KissMeData/101330/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201300	177439960	2810	2810	2810	2810	2276
3	20241202	201200	177439960	2810	2810	2810	2810	0
4	20241202	201100	177439960	2810	2810	2810	2810	0
5	20241202	201000	177439960	2810	2810	2810	2810	0
6	20241202	200900	177439960	2810	2810	2810	2810	0
7	20241202	200800	177439960	2810	2810	2810	2810	0
8	20241202	200700	177439960	2810	2810	2810	2810	0
9	20241202	200600	177439960	2810	2810	2810	2810	0
10	20241202	200500	177439960	2810	2810	2810	2810	0
11	20241202	200400	177439960	2810	2810	2810	2810	0
12	20241202	200300	177439960	2810	2810	2810	2810	0
13	20241202	200200	177439960	2810	2810	2810	2810	0
14	20241202	200100	177439960	2810	2810	2810	2810	0
15	20241202	200000	177439960	2810	2810	2810	2810	0
16	20241202	195900	177439960	2810	2810	2810	2810	0
17	20241202	195800	177439960	2810	2810	2810	2810	0
18	20241202	195700	177439960	2810	2810	2810	2810	0
19	20241202	195600	177439960	2810	2810	2810	2810	0
20	20241202	195500	177439960	2810	2810	2810	2810	0
21	20241202	195400	177439960	2810	2810	2810	2810	0
22	20241202	195300	177439960	2810	2810	2810	2810	0
23	20241202	195200	177439960	2810	2810	2810	2810	0
24	20241202	195100	177439960	2810	2810	2810	2810	0
25	20241202	195000	177439960	2810	2810	2810	2810	0
26	20241202	194900	177439960	2810	2810	2810	2810	0
27	20241202	194800	177439960	2810	2810	2810	2810	0
28	20241202	194700	177439960	2810	2810	2810	2810	0
29	20241202	194600	177439960	2810	2810	2810	2810	0
30	20241202	194500	177439960	2810	2810	2810	2810	0
31	20241202	194400	177439960	2810	2810	2810	2810	0
32	20241202	194300	177439960	2810	2810	2810	2810	2276
33	20241202	194200	177439960	2810	2810	2810	2810	0
34	20241202	194100	177439960	2810	2810	2810	2810	0
35	20241202	194000	177439960	2810	2810	2810	2810	0
36	20241202	193900	177439960	2810	2810	2810	2810	0
37	20241202	193800	177439960	2810	2810	2810	2810	0
38	20241202	193700	177439960	2810	2810	2810	2810	0
39	20241202	193600	177439960	2810	2810	2810	2810	0
40	20241202	193500	177439960	2810	2810	2810	2810	0
41	20241202	193400	177439960	2810	2810	2810	2810	0
42	20241202	193300	177439960	2810	2810	2810	2810	0
43	20241202	193200	177439960	2810	2810	2810	2810	0
44	20241202	193100	177439960	2810	2810	2810	2810	0
45	20241202	193000	177439960	2810	2810	2810	2810	0
46	20241202	192900	177439960	2810	2810	2810	2810	0
47	20241202	192800	177439960	2810	2810	2810	2810	0
48	20241202	192700	177439960	2810	2810	2810	2810	0
49	20241202	192600	177439960	2810	2810	2810	2810	0
50	20241202	192500	177439960	2810	2810	2810	2810	0
51	20241202	192400	177439960	2810	2810	2810	2810	0
52	20241202	192300	177439960	2810	2810	2810	2810	0
53	20241202	192200	177439960	2810	2810	2810	2810	0
54	20241202	192100	177439960	2810	2810	2810	2810	0
55	20241202	192000	177439960	2810	2810	2810	2810	0
56	20241202	191900	177439960	2810	2810	2810	2810	0
57	20241202	191800	177439960	2810	2810	2810	2810	0
58	20241202	191700	177439960	2810	2810	2810	2810	0
59	20241202	191600	177439960	2810	2810	2810	2810	0
60	20241202	191500	177439960	2810	2810	2810	2810	0
61	20241202	191400	177439960	2810	2810	2810	2810	0
62	20241202	191300	177439960	2810	2810	2810	2810	2276
63	20241202	191200	177439960	2810	2810	2810	2810	0
64	20241202	191100	177439960	2810	2810	2810	2810	0
65	20241202	191000	177439960	2810	2810	2810	2810	0
66	20241202	190900	177439960	2810	2810	2810	2810	0
67	20241202	190800	177439960	2810	2810	2810	2810	0
68	20241202	190700	177439960	2810	2810	2810	2810	0
69	20241202	190600	177439960	2810	2810	2810	2810	0
70	20241202	190500	177439960	2810	2810	2810	2810	0
71	20241202	190400	177439960	2810	2810	2810	2810	0
72	20241202	190300	177439960	2810	2810	2810	2810	0
73	20241202	190200	177439960	2810	2810	2810	2810	0
74	20241202	190100	177439960	2810	2810	2810	2810	0
75	20241202	190000	177439960	2810	2810	2810	2810	0
76	20241202	185900	177439960	2810	2810	2810	2810	0
77	20241202	185800	177439960	2810	2810	2810	2810	0
78	20241202	185700	177439960	2810	2810	2810	2810	0
79	20241202	185600	177439960	2810	2810	2810	2810	0
80	20241202	185500	177439960	2810	2810	2810	2810	0
81	20241202	185400	177439960	2810	2810	2810	2810	0
82	20241202	185300	177439960	2810	2810	2810	2810	0
83	20241202	185200	177439960	2810	2810	2810	2810	0
84	20241202	185100	177439960	2810	2810	2810	2810	0
85	20241202	185000	177439960	2810	2810	2810	2810	0
86	20241202	184900	177439960	2810	2810	2810	2810	0
87	20241202	184800	177439960	2810	2810	2810	2810	0
88	20241202	184700	177439960	2810	2810	2810	2810	0
89	20241202	184600	177439960	2810	2810	2810	2810	0
90	20241202	184500	177439960	2810	2810	2810	2810	0
91	20241202	184400	177439960	2810	2810	2810	2810	0
92	20241202	184300	177439960	2810	2810	2810	2810	2276
93	20241202	184200	177439960	2810	2810	2810	2810	0
94	20241202	184100	177439960	2810	2810	2810	2810	0
95	20241202	184000	177439960	2810	2810	2810	2810	0
96	20241202	183900	177439960	2810	2810	2810	2810	0
97	20241202	183800	177439960	2810	2810	2810	2810	0
98	20241202	183700	177439960	2810	2810	2810	2810	0
99	20241202	183600	177439960	2810	2810	2810	2810	0
100	20241202	183500	177439960	2810	2810	2810	2810	0
101	20241202	183400	177439960	2810	2810	2810	2810	0
102	20241202	183300	177439960	2810	2810	2810	2810	0
103	20241202	183200	177439960	2810	2810	2810	2810	0
104	20241202	183100	177439960	2810	2810	2810	2810	0
105	20241202	183000	177439960	2810	2810	2810	2810	0
106	20241202	182900	177439960	2810	2810	2810	2810	0
107	20241202	182800	177439960	2810	2810	2810	2810	0
108	20241202	182700	177439960	2810	2810	2810	2810	0
109	20241202	182600	177439960	2810	2810	2810	2810	0
110	20241202	182500	177439960	2810	2810	2810	2810	0
111	20241202	182400	177439960	2810	2810	2810	2810	0
112	20241202	182300	177439960	2810	2810	2810	2810	0
113	20241202	182200	177439960	2810	2810	2810	2810	0
114	20241202	182100	177439960	2810	2810	2810	2810	0
115	20241202	182000	177439960	2810	2810	2810	2810	0
116	20241202	181900	177439960	2810	2810	2810	2810	0
117	20241202	181800	177439960	2810	2810	2810	2810	0
118	20241202	181700	177439960	2810	2810	2810	2810	0
119	20241202	181600	177439960	2810	2810	2810	2810	0
120	20241202	181500	177439960	2810	2810	2810	2810	0
121	20241202	181400	177439960	2810	2810	2810	2810	0
122	20241202	181300	177439960	2810	2810	2810	2810	2276
123	20241202	181200	177439960	2810	2810	2810	2810	0
124	20241202	181100	177439960	2810	2810	2810	2810	0
125	20241202	181000	177439960	2810	2810	2810	2810	0
126	20241202	180900	177439960	2810	2810	2810	2810	0
127	20241202	180800	177439960	2810	2810	2810	2810	0
128	20241202	180700	177439960	2810	2810	2810	2810	0
129	20241202	180600	177439960	2810	2810	2810	2810	0
130	20241202	180500	177439960	2810	2810	2810	2810	0
131	20241202	180400	177439960	2810	2810	2810	2810	0
132	20241202	180300	177439960	2810	2810	2810	2810	0
133	20241202	180200	177439960	2810	2810	2810	2810	0
134	20241202	180100	177439960	2810	2810	2810	2810	0
135	20241202	180000	177439960	2810	2810	2810	2810	0
136	20241202	175900	177439960	2810	2810	2810	2810	0
137	20241202	175800	177439960	2810	2810	2810	2810	0
138	20241202	175700	177439960	2810	2810	2810	2810	0
139	20241202	175600	177439960	2810	2810	2810	2810	0
140	20241202	175500	177439960	2810	2810	2810	2810	0
141	20241202	175400	177439960	2810	2810	2810	2810	0
142	20241202	175300	177439960	2810	2810	2810	2810	0
143	20241202	175200	177439960	2810	2810	2810	2810	0
144	20241202	175100	177439960	2810	2810	2810	2810	0
145	20241202	175000	177439960	2810	2810	2810	2810	0
146	20241202	174900	177439960	2810	2810	2810	2810	0
147	20241202	174800	177439960	2810	2810	2810	2810	0
148	20241202	174700	177439960	2810	2810	2810	2810	0
149	20241202	174600	177439960	2810	2810	2810	2810	0
150	20241202	174500	177439960	2810	2810	2810	2810	0
151	20241202	174400	177439960	2810	2810	2810	2810	0
152	20241202	174300	177439960	2810	2810	2810	2810	2276
153	20241202	174200	177439960	2810	2810	2810	2810	0
154	20241202	174100	177439960	2810	2810	2810	2810	0
155	20241202	174000	177439960	2810	2810	2810	2810	0
156	20241202	173900	177439960	2810	2810	2810	2810	0
157	20241202	173800	177439960	2810	2810	2810	2810	0
158	20241202	173700	177439960	2810	2810	2810	2810	0
159	20241202	173600	177439960	2810	2810	2810	2810	0
160	20241202	173500	177439960	2810	2810	2810	2810	0
161	20241202	173400	177439960	2810	2810	2810	2810	0
162	20241202	173300	177439960	2810	2810	2810	2810	0
163	20241202	173200	177439960	2810	2810	2810	2810	0
164	20241202	173100	177439960	2810	2810	2810	2810	0
165	20241202	173000	177439960	2810	2810	2810	2810	0
166	20241202	172900	177439960	2810	2810	2810	2810	0
167	20241202	172800	177439960	2810	2810	2810	2810	0
168	20241202	172700	177439960	2810	2810	2810	2810	0
169	20241202	172600	177439960	2810	2810	2810	2810	0
170	20241202	172500	177439960	2810	2810	2810	2810	0
171	20241202	172400	177439960	2810	2810	2810	2810	0
172	20241202	172300	177439960	2810	2810	2810	2810	0
173	20241202	172200	177439960	2810	2810	2810	2810	0
174	20241202	172100	177439960	2810	2810	2810	2810	0
175	20241202	172000	177439960	2810	2810	2810	2810	0
176	20241202	171900	177439960	2810	2810	2810	2810	0
177	20241202	171800	177439960	2810	2810	2810	2810	0
178	20241202	171700	177439960	2810	2810	2810	2810	0
179	20241202	171600	177439960	2810	2810	2810	2810	0
180	20241202	171500	177439960	2810	2810	2810	2810	0
181	20241202	171400	177439960	2810	2810	2810	2810	0
182	20241202	171300	177439960	2810	2810	2810	2810	2276
183	20241202	171200	177439960	2810	2810	2810	2810	0
184	20241202	171100	177439960	2810	2810	2810	2810	0
185	20241202	171000	177439960	2810	2810	2810	2810	0
186	20241202	170900	177439960	2810	2810	2810	2810	0
187	20241202	170800	177439960	2810	2810	2810	2810	0
188	20241202	170700	177439960	2810	2810	2810	2810	0
189	20241202	170600	177439960	2810	2810	2810	2810	0
190	20241202	170500	177439960	2810	2810	2810	2810	0
191	20241202	170400	177439960	2810	2810	2810	2810	0
192	20241202	170300	177439960	2810	2810	2810	2810	0
193	20241202	170200	177439960	2810	2810	2810	2810	0
194	20241202	170100	177439960	2810	2810	2810	2810	0
195	20241202	170000	177439960	2810	2810	2810	2810	0
196	20241202	165900	177439960	2810	2810	2810	2810	0
197	20241202	165800	177439960	2810	2810	2810	2810	0
198	20241202	165700	177439960	2810	2810	2810	2810	0
199	20241202	165600	177439960	2810	2810	2810	2810	0
200	20241202	165500	177439960	2810	2810	2810	2810	0
201	20241202	165400	177439960	2810	2810	2810	2810	0
202	20241202	165300	177439960	2810	2810	2810	2810	0
203	20241202	165200	177439960	2810	2810	2810	2810	0
204	20241202	165100	177439960	2810	2810	2810	2810	0
205	20241202	165000	177439960	2810	2810	2810	2810	0
206	20241202	164900	177439960	2810	2810	2810	2810	0
207	20241202	164800	177439960	2810	2810	2810	2810	0
208	20241202	164700	177439960	2810	2810	2810	2810	0
209	20241202	164600	177439960	2810	2810	2810	2810	0
210	20241202	164500	177439960	2810	2810	2810	2810	0
211	20241202	164400	177439960	2810	2810	2810	2810	0
212	20241202	164300	177439960	2810	2810	2810	2810	2276
213	20241202	164200	177439960	2810	2810	2810	2810	0
214	20241202	164100	177439960	2810	2810	2810	2810	0
215	20241202	164000	177439960	2810	2810	2810	2810	0
216	20241202	163900	177439960	2810	2810	2810	2810	0
217	20241202	163800	177439960	2810	2810	2810	2810	0
218	20241202	163700	177439960	2810	2810	2810	2810	0
219	20241202	163600	177439960	2810	2810	2810	2810	0
220	20241202	163500	177439960	2810	2810	2810	2810	0
221	20241202	163400	177439960	2810	2810	2810	2810	0
222	20241202	163300	177439960	2810	2810	2810	2810	0
223	20241202	163200	177439960	2810	2810	2810	2810	0
224	20241202	163100	177439960	2810	2810	2810	2810	0
225	20241202	163000	177439960	2810	2810	2810	2810	0
226	20241202	162900	177439960	2810	2810	2810	2810	0
227	20241202	162800	177439960	2810	2810	2810	2810	0
228	20241202	162700	177439960	2810	2810	2810	2810	0
229	20241202	162600	177439960	2810	2810	2810	2810	0
230	20241202	162500	177439960	2810	2810	2810	2810	0
231	20241202	162400	177439960	2810	2810	2810	2810	0
232	20241202	162300	177439960	2810	2810	2810	2810	0
233	20241202	162200	177439960	2810	2810	2810	2810	0
234	20241202	162100	177439960	2810	2810	2810	2810	0
235	20241202	162000	177439960	2810	2810	2810	2810	0
236	20241202	161900	177439960	2810	2810	2810	2810	0
237	20241202	161800	177439960	2810	2810	2810	2810	0
238	20241202	161700	177439960	2810	2810	2810	2810	0
239	20241202	161600	177439960	2810	2810	2810	2810	0
240	20241202	161500	177439960	2810	2810	2810	2810	0
241	20241202	161400	177439960	2810	2810	2810	2810	0
242	20241202	161300	177439960	2810	2810	2810	2810	2276
243	20241202	161200	177439960	2810	2810	2810	2810	0
244	20241202	161100	177439960	2810	2810	2810	2810	0
245	20241202	161000	177439960	2810	2810	2810	2810	0
246	20241202	160900	177439960	2810	2810	2810	2810	0
247	20241202	160800	177439960	2810	2810	2810	2810	0
248	20241202	160700	177439960	2810	2810	2810	2810	0
249	20241202	160600	177439960	2810	2810	2810	2810	0
250	20241202	160500	177439960	2810	2810	2810	2810	0
251	20241202	160400	177439960	2810	2810	2810	2810	0
252	20241202	160300	177439960	2810	2810	2810	2810	0
253	20241202	160200	177439960	2810	2810	2810	2810	0
254	20241202	160100	177439960	2810	2810	2810	2810	0
255	20241202	160000	177439960	2810	2810	2810	2810	0
256	20241202	155900	177439960	2810	2810	2810	2810	0
257	20241202	155800	177439960	2810	2810	2810	2810	0
258	20241202	155700	177439960	2810	2810	2810	2810	0
259	20241202	155600	177439960	2810	2810	2810	2810	0
260	20241202	155500	177439960	2810	2810	2810	2810	0
261	20241202	155400	177439960	2810	2810	2810	2810	0
262	20241202	155300	177439960	2810	2810	2810	2810	0
263	20241202	155200	177439960	2810	2810	2810	2810	0
264	20241202	155100	177439960	2810	2810	2810	2810	0
265	20241202	155000	177439960	2810	2810	2810	2810	0
266	20241202	154900	177439960	2810	2810	2810	2810	0
267	20241202	154800	177439960	2810	2810	2810	2810	0
268	20241202	154700	177439960	2810	2810	2810	2810	0
269	20241202	154600	177439960	2810	2810	2810	2810	0
270	20241202	154500	177439960	2810	2810	2810	2810	0
271	20241202	154400	177439960	2810	2810	2810	2810	0
272	20241202	154300	177439960	2810	2810	2810	2810	2276
273	20241202	154200	177439960	2810	2810	2810	2810	0
274	20241202	154100	177439960	2810	2810	2810	2810	0
275	20241202	154000	177439960	2810	2810	2810	2810	0
276	20241202	153900	177439960	2810	2810	2810	2810	0
277	20241202	153800	177439960	2810	2810	2810	2810	0
278	20241202	153700	177439960	2810	2810	2810	2810	0
279	20241202	153600	177439960	2810	2810	2810	2810	0
280	20241202	153500	177439960	2810	2810	2810	2810	0
281	20241202	153400	177439960	2810	2810	2810	2810	0
282	20241202	153300	177439960	2810	2810	2810	2810	0
283	20241202	153200	177439960	2810	2810	2810	2810	0
284	20241202	153100	177439960	2810	2810	2810	2810	0
285	20241202	153000	177439960	2810	2810	2810	2810	2276
286	20241202	152900	171044400	2820	2820	2820	2820	0
287	20241202	152800	171044400	2820	2820	2820	2820	0
288	20241202	152700	171044400	2820	2820	2820	2820	0
289	20241202	152600	171044400	2820	2820	2820	2820	0
290	20241202	152500	171044400	2820	2820	2820	2820	0
291	20241202	152400	171044400	2820	2820	2820	2820	0
292	20241202	152300	171044400	2820	2820	2820	2820	0
293	20241202	152200	171044400	2820	2820	2820	2820	0
294	20241202	152100	171044400	2820	2820	2820	2820	0
295	20241202	152000	171044400	2820	2820	2820	2820	0
296	20241202	151900	171044400	2820	2815	2820	2815	241
297	20241202	151800	170365090	2825	2825	2825	2825	0
298	20241202	151700	170365090	2825	2825	2825	2825	0
299	20241202	151600	170365090	2825	2815	2825	2815	135
300	20241202	151500	169984410	2815	2815	2820	2815	35
301	20241202	151400	169885875	2820	2820	2820	2820	1443
302	20241202	151300	165816615	2820	2820	2825	2820	18
303	20241202	151200	165765850	2825	2820	2825	2820	18
304	20241202	151100	165715080	2825	2820	2825	2820	23
305	20241202	151000	165650210	2825	2820	2825	2820	215
306	20241202	150900	165043885	2820	2820	2820	2820	13
307	20241202	150800	165007225	2820	2820	2820	2820	16
308	20241202	150700	164962105	2825	2825	2825	2825	0
309	20241202	150600	164962105	2825	2820	2825	2820	111
310	20241202	150500	164648570	2825	2825	2825	2825	0
311	20241202	150400	164648570	2825	2820	2825	2820	36
312	20241202	150300	164546950	2820	2820	2820	2820	8
313	20241202	150200	164524390	2820	2820	2820	2820	13
314	20241202	150100	164487730	2820	2820	2820	2820	8
315	20241202	150000	164465170	2825	2820	2825	2820	9
316	20241202	145900	164439785	2820	2820	2820	2820	58
317	20241202	145800	164276225	2820	2820	2820	2820	8
318	20241202	145700	164253665	2820	2820	2820	2820	13
319	20241202	145600	164217005	2820	2820	2820	2820	8
320	20241202	145500	164194445	2820	2820	2820	2820	8
321	20241202	145400	164171885	2820	2825	2825	2820	9
322	20241202	145300	164146500	2820	2820	2820	2820	13
323	20241202	145200	164109840	2825	2825	2825	2825	0
324	20241202	145100	164109840	2825	2825	2825	2825	0
325	20241202	145000	164109840	2825	2825	2825	2825	0
326	20241202	144900	164109840	2825	2825	2825	2825	0
327	20241202	144800	164109840	2825	2825	2825	2825	0
328	20241202	144700	164109840	2825	2825	2825	2825	0
329	20241202	144600	164109840	2825	2825	2825	2825	0
330	20241202	144500	164109840	2825	2825	2825	2825	20
331	20241202	144400	164053340	2825	2825	2825	2825	0
332	20241202	144300	164053340	2825	2825	2825	2825	0
333	20241202	144200	164053340	2825	2825	2825	2825	0
334	20241202	144100	164053340	2825	2825	2825	2825	0
335	20241202	144000	164053340	2825	2825	2825	2825	0
336	20241202	143900	164053340	2825	2825	2825	2825	0
337	20241202	143800	164053340	2825	2825	2825	2825	0
338	20241202	143700	164053340	2825	2825	2825	2825	0
339	20241202	143600	164053340	2825	2825	2825	2825	0
340	20241202	143500	164053340	2825	2820	2825	2820	501
341	20241202	143400	162640515	2815	2815	2815	2815	1000
342	20241202	143300	159825515	2815	2815	2815	2815	3
343	20241202	143200	159817070	2825	2825	2825	2825	30
344	20241202	143100	159732320	2825	2820	2825	2820	43
345	20241202	143000	159611055	2820	2820	2820	2820	0
346	20241202	142900	159611055	2820	2820	2820	2820	0
347	20241202	142800	159611055	2820	2820	2820	2820	0
348	20241202	142700	159611055	2820	2820	2820	2820	0
349	20241202	142600	159611055	2820	2820	2820	2820	10
350	20241202	142500	159582855	2820	2820	2820	2820	1
351	20241202	142400	159580035	2815	2815	2815	2815	0
352	20241202	142300	159580035	2815	2815	2815	2815	1
353	20241202	142200	159577220	2825	2815	2825	2810	151
354	20241202	142100	159152845	2825	2820	2825	2820	160
355	20241202	142000	158701640	2820	2820	2820	2820	0
356	20241202	141900	158701640	2820	2820	2820	2820	0
357	20241202	141800	158701640	2820	2820	2820	2820	0
358	20241202	141700	158701640	2820	2810	2820	2810	5
359	20241202	141600	158687580	2810	2810	2810	2810	0
360	20241202	141500	158687580	2810	2810	2810	2810	0
361	20241202	141400	158687580	2810	2810	2810	2810	49
362	20241202	141300	158549890	2820	2820	2820	2820	551
363	20241202	141200	156996070	2825	2820	2825	2820	157
364	20241202	141100	156553325	2820	2820	2820	2820	0
365	20241202	141000	156553325	2820	2820	2820	2820	0
366	20241202	140900	156553325	2820	2820	2820	2820	0
367	20241202	140800	156553325	2820	2820	2820	2820	0
368	20241202	140700	156553325	2820	2820	2820	2820	0
369	20241202	140600	156553325	2820	2820	2820	2820	0
370	20241202	140500	156553325	2820	2815	2820	2815	58
371	20241202	140400	156390050	2810	2810	2810	2810	0
372	20241202	140300	156390050	2810	2810	2810	2810	0
373	20241202	140200	156390050	2810	2810	2810	2810	0
374	20241202	140100	156390050	2810	2810	2810	2810	0
375	20241202	140000	156390050	2810	2810	2810	2810	0
376	20241202	135900	156390050	2810	2810	2810	2810	1
377	20241202	135800	156387240	2830	2830	2830	2830	0
378	20241202	135700	156387240	2830	2830	2830	2830	0
379	20241202	135600	156387240	2830	2830	2830	2830	0
380	20241202	135500	156387240	2830	2830	2830	2830	0
381	20241202	135400	156387240	2830	2830	2830	2830	0
382	20241202	135300	156387240	2830	2810	2830	2810	301
383	20241202	135200	155541410	2830	2830	2830	2830	0
384	20241202	135100	155541410	2830	2830	2830	2830	0
385	20241202	135000	155541410	2830	2830	2830	2830	8
386	20241202	134900	155518770	2830	2830	2830	2830	9
387	20241202	134800	155493300	2830	2825	2830	2825	42
388	20241202	134700	155374645	2820	2820	2820	2820	500
389	20241202	134600	153964645	2820	2820	2820	2820	0
390	20241202	134500	153964645	2820	2820	2820	2820	0
391	20241202	134400	153964645	2820	2820	2820	2820	0
392	20241202	134300	153964645	2820	2820	2820	2820	0
393	20241202	134200	153964645	2820	2820	2820	2820	0
394	20241202	134100	153964645	2820	2820	2820	2820	0
395	20241202	134000	153964645	2820	2820	2820	2820	0
396	20241202	133900	153964645	2820	2820	2820	2820	0
397	20241202	133800	153964645	2820	2820	2820	2820	0
398	20241202	133700	153964645	2820	2820	2820	2820	0
399	20241202	133600	153964645	2820	2815	2820	2815	110
400	20241202	133500	153654990	2815	2815	2815	2815	35
401	20241202	133400	153556465	2820	2820	2820	2820	0
402	20241202	133300	153556465	2820	2820	2820	2820	0
403	20241202	133200	153556465	2820	2820	2820	2820	0
404	20241202	133100	153556465	2820	2805	2820	2805	41
405	20241202	133000	153441445	2820	2820	2820	2820	0
406	20241202	132900	153441445	2820	2820	2820	2820	0
407	20241202	132800	153441445	2820	2820	2820	2820	0
408	20241202	132700	153441445	2820	2815	2820	2815	100
409	20241202	132600	153159935	2815	2810	2815	2810	178
410	20241202	132500	152659750	2810	2805	2810	2805	15
411	20241202	132400	152617670	2810	2810	2810	2810	1
412	20241202	132300	152614860	2810	2810	2810	2805	16
413	20241202	132200	152569970	2805	2805	2805	2805	5
414	20241202	132100	152555945	2815	2815	2815	2815	0
415	20241202	132000	152555945	2815	2815	2815	2815	0
416	20241202	131900	152555945	2815	2815	2815	2815	0
417	20241202	131800	152555945	2815	2815	2815	2815	0
418	20241202	131700	152555945	2815	2815	2815	2815	0
419	20241202	131600	152555945	2815	2815	2815	2815	0
420	20241202	131500	152555945	2815	2815	2815	2815	0
421	20241202	131400	152555945	2815	2815	2815	2815	0
422	20241202	131300	152555945	2815	2815	2815	2815	10
423	20241202	131200	152527795	2815	2815	2815	2815	0
424	20241202	131100	152527795	2815	2815	2815	2815	0
425	20241202	131000	152527795	2815	2815	2815	2815	0
426	20241202	130900	152527795	2815	2815	2815	2815	0
427	20241202	130800	152527795	2815	2815	2815	2815	1
428	20241202	130700	152524980	2805	2805	2805	2805	25
429	20241202	130600	152454855	2815	2810	2815	2810	41
430	20241202	130500	152339640	2810	2810	2810	2810	0
431	20241202	130400	152339640	2810	2810	2810	2810	50
432	20241202	130300	152199140	2810	2810	2810	2810	0
433	20241202	130200	152199140	2810	2810	2810	2810	3
434	20241202	130100	152190710	2810	2810	2810	2810	47
435	20241202	130000	152058640	2810	2810	2810	2810	0
436	20241202	125900	152058640	2810	2810	2810	2810	50
437	20241202	125800	151918140	2810	2810	2810	2810	5
438	20241202	125700	151904090	2810	2810	2810	2810	0
439	20241202	125600	151904090	2810	2810	2810	2810	14
440	20241202	125500	151864750	2810	2810	2810	2810	14
441	20241202	125400	151825410	2810	2810	2810	2810	0
442	20241202	125300	151825410	2810	2810	2810	2810	18
443	20241202	125200	151774830	2815	2815	2815	2815	0
444	20241202	125100	151774830	2815	2810	2815	2810	13
445	20241202	125000	151738295	2815	2815	2815	2815	0
446	20241202	124900	151738295	2815	2815	2815	2815	0
447	20241202	124800	151738295	2815	2815	2815	2815	50
448	20241202	124700	151597545	2815	2815	2815	2815	0
449	20241202	124600	151597545	2815	2810	2815	2810	22
450	20241202	124500	151535715	2810	2810	2815	2810	10
451	20241202	124400	151507610	2810	2810	2810	2810	6
452	20241202	124300	151490750	2810	2810	2810	2810	13
453	20241202	124200	151454220	2810	2810	2810	2810	21
454	20241202	124100	151395210	2810	2805	2810	2805	91
455	20241202	124000	151139530	2805	2805	2805	2805	11
456	20241202	123900	151108675	2805	2805	2805	2805	7
457	20241202	123800	151089040	2805	2805	2805	2805	7
458	20241202	123700	151069405	2810	2810	2810	2810	0
459	20241202	123600	151069405	2810	2810	2810	2810	0
460	20241202	123500	151069405	2810	2810	2810	2810	0
461	20241202	123400	151069405	2810	2810	2810	2810	24
462	20241202	123300	151001965	2810	2810	2810	2810	0
463	20241202	123200	151001965	2810	2810	2810	2810	0
464	20241202	123100	151001965	2810	2810	2810	2810	1102
465	20241202	123000	147905345	2815	2815	2815	2815	116
466	20241202	122900	147578805	2815	2815	2815	2815	0
467	20241202	122800	147578805	2815	2815	2815	2815	0
468	20241202	122700	147578805	2815	2815	2815	2815	0
469	20241202	122600	147578805	2815	2815	2815	2815	0
470	20241202	122500	147578805	2815	2815	2815	2815	178
471	20241202	122400	147077735	2815	2815	2815	2815	0
472	20241202	122300	147077735	2815	2815	2815	2815	7
473	20241202	122200	147058030	2815	2810	2815	2810	53
474	20241202	122100	146908900	2810	2810	2810	2810	5
475	20241202	122000	146894850	2810	2810	2810	2810	11
476	20241202	121900	146863940	2810	2810	2810	2810	62
477	20241202	121800	146689720	2810	2810	2810	2810	17
478	20241202	121700	146641950	2810	2810	2810	2810	14
479	20241202	121600	146602610	2815	2815	2815	2815	0
480	20241202	121500	146602610	2815	2810	2815	2810	15
481	20241202	121400	146560455	2810	2810	2810	2810	0
482	20241202	121300	146560455	2810	2810	2810	2810	0
483	20241202	121200	146560455	2810	2810	2810	2810	5
484	20241202	121100	146546405	2815	2815	2815	2815	0
485	20241202	121000	146546405	2815	2815	2815	2815	1
486	20241202	120900	146543590	2820	2820	2820	2820	0
487	20241202	120800	146543590	2820	2820	2820	2820	0
488	20241202	120700	146543590	2820	2820	2820	2820	0
489	20241202	120600	146543590	2820	2820	2820	2820	0
490	20241202	120500	146543590	2820	2815	2820	2815	107
491	20241202	120400	146242380	2820	2820	2820	2820	0
492	20241202	120300	146242380	2820	2820	2820	2820	32
493	20241202	120200	146152140	2820	2820	2820	2820	0
494	20241202	120100	146152140	2820	2810	2820	2810	142
495	20241202	120000	145752635	2815	2815	2815	2815	0
496	20241202	115900	145752635	2815	2815	2815	2815	10
497	20241202	115800	145724485	2815	2815	2815	2815	32
498	20241202	115700	145634405	2815	2815	2815	2815	0
499	20241202	115600	145634405	2815	2815	2815	2815	0
500	20241202	115500	145634405	2815	2815	2815	2815	3
501	20241202	115400	145625960	2820	2820	2820	2820	0
502	20241202	115300	145625960	2820	2820	2820	2820	0
503	20241202	115200	145625960	2820	2820	2820	2820	0
504	20241202	115100	145625960	2820	2820	2820	2820	0
505	20241202	115000	145625960	2820	2820	2820	2820	0
506	20241202	114900	145625960	2820	2820	2820	2820	5
507	20241202	114800	145611860	2820	2820	2820	2820	0
508	20241202	114700	145611860	2820	2820	2820	2820	1
509	20241202	114600	145609040	2795	2795	2795	2795	0
510	20241202	114500	145609040	2795	2815	2815	2795	3900
511	20241202	114400	134669985	2825	2830	2830	2825	1750
512	20241202	114300	129726230	2825	2830	2830	2825	375
513	20241202	114200	128665320	2830	2830	2830	2830	0
514	20241202	114100	128665320	2830	2830	2830	2830	285
515	20241202	114000	127858770	2825	2825	2825	2825	0
516	20241202	113900	127858770	2825	2825	2825	2825	0
517	20241202	113800	127858770	2825	2825	2825	2825	1
518	20241202	113700	127855945	2825	2820	2825	2820	18
519	20241202	113600	127805140	2820	2820	2820	2820	1
520	20241202	113500	127802320	2820	2820	2820	2820	1
521	20241202	113400	127799500	2815	2815	2815	2815	0
522	20241202	113300	127799500	2815	2815	2815	2815	1
523	20241202	113200	127796685	2815	2810	2815	2810	3618
524	20241202	113100	117629630	2810	2810	2810	2810	16
525	20241202	113000	117584670	2815	2815	2815	2815	16
526	20241202	112900	117539630	2815	2815	2815	2815	0
527	20241202	112800	117539630	2815	2805	2815	2805	298
528	20241202	112700	116703700	2810	2805	2810	2805	219
529	20241202	112600	116088765	2805	2805	2805	2805	855
530	20241202	112500	113690490	2815	2815	2815	2815	0
531	20241202	112400	113690490	2815	2815	2815	2815	0
532	20241202	112300	113690490	2815	2805	2815	2800	386
533	20241202	112200	112607800	2815	2810	2815	2810	90
534	20241202	112100	112354570	2815	2815	2815	2815	90
535	20241202	112000	112101220	2815	2815	2815	2815	10
536	20241202	111900	112073070	2815	2815	2815	2815	10
537	20241202	111800	112044920	2815	2815	2815	2815	100
538	20241202	111700	111763420	2815	2815	2815	2805	1001
539	20241202	111600	108955425	2830	2830	2830	2830	0
540	20241202	111500	108955425	2830	2830	2830	2830	0
541	20241202	111400	108955425	2830	2830	2830	2830	0
542	20241202	111300	108955425	2830	2830	2830	2830	0
543	20241202	111200	108955425	2830	2830	2830	2830	0
544	20241202	111100	108955425	2830	2830	2830	2830	1
545	20241202	111000	108952595	2820	2820	2820	2820	1
546	20241202	110900	108949775	2830	2830	2830	2830	0
547	20241202	110800	108949775	2830	2830	2830	2830	0
548	20241202	110700	108949775	2830	2830	2830	2830	1
549	20241202	110600	108946945	2825	2825	2825	2825	0
550	20241202	110500	108946945	2825	2820	2825	2820	42
551	20241202	110400	108828500	2815	2815	2815	2815	17
552	20241202	110300	108780645	2815	2815	2815	2815	0
553	20241202	110200	108780645	2815	2815	2815	2815	0
554	20241202	110100	108780645	2815	2815	2815	2815	0
555	20241202	110000	108780645	2815	2810	2815	2800	266
556	20241202	105900	108034345	2810	2810	2810	2810	10
557	20241202	105800	108006245	2815	2810	2815	2810	10
558	20241202	105700	107978140	2825	2825	2825	2825	0
559	20241202	105600	107978140	2825	2825	2825	2825	1
560	20241202	105500	107975315	2805	2820	2820	2805	1500
561	20241202	105400	103762795	2830	2830	2830	2830	14
562	20241202	105300	103723175	2830	2830	2830	2830	0
563	20241202	105200	103723175	2830	2820	2830	2820	2
564	20241202	105100	103717525	2830	2830	2830	2830	4
565	20241202	105000	103706205	2830	2830	2830	2830	0
566	20241202	104900	103706205	2830	2830	2830	2830	0
567	20241202	104800	103706205	2830	2830	2830	2830	1
568	20241202	104700	103703375	2820	2825	2830	2820	1702
569	20241202	104600	98903720	2825	2825	2825	2825	3
570	20241202	104500	98895245	2820	2820	2820	2820	0
571	20241202	104400	98895245	2820	2820	2820	2820	200
572	20241202	104300	98331245	2820	2820	2820	2820	0
573	20241202	104200	98331245	2820	2820	2820	2820	0
574	20241202	104100	98331245	2820	2815	2820	2815	79
575	20241202	104000	98108830	2795	2810	2810	2795	8453
576	20241202	103900	74422195	2830	2825	2830	2825	14
577	20241202	103800	74382640	2825	2820	2825	2820	42
578	20241202	103700	74264145	2820	2820	2820	2820	0
579	20241202	103600	74264145	2820	2810	2820	2805	57
580	20241202	103500	74103700	2830	2830	2830	2830	0
581	20241202	103400	74103700	2830	2830	2830	2830	1
582	20241202	103300	74100870	2840	2840	2840	2840	0
583	20241202	103200	74100870	2840	2840	2840	2840	15
584	20241202	103100	74058270	2850	2850	2850	2850	0
585	20241202	103000	74058270	2850	2835	2850	2800	8362
586	20241202	102900	50545710	2835	2835	2835	2835	2
587	20241202	102800	50540040	2845	2845	2845	2845	0
588	20241202	102700	50540040	2845	2845	2845	2845	1
589	20241202	102600	50537195	2835	2840	2840	2835	566
590	20241202	102500	48930040	2840	2840	2840	2840	3
591	20241202	102400	48921520	2850	2850	2850	2850	0
592	20241202	102300	48921520	2850	2850	2850	2850	2
593	20241202	102200	48915820	2850	2850	2850	2850	0
594	20241202	102100	48915820	2850	2850	2850	2850	0
595	20241202	102000	48915820	2850	2850	2850	2850	0
596	20241202	101900	48915820	2850	2850	2850	2850	0
597	20241202	101800	48915820	2850	2850	2850	2850	0
598	20241202	101700	48915820	2850	2850	2850	2840	114
599	20241202	101600	48591050	2850	2845	2850	2845	5
600	20241202	101500	48576820	2845	2840	2845	2840	4
601	20241202	101400	48565455	2845	2850	2850	2840	801
602	20241202	101300	46284375	2845	2845	2845	2845	0
603	20241202	101200	46284375	2845	2850	2850	2845	287
604	20241202	101100	45466570	2850	2850	2850	2850	4
605	20241202	101000	45455170	2850	2850	2850	2850	0
606	20241202	100900	45455170	2850	2860	2860	2850	7
607	20241202	100800	45435210	2850	2850	2850	2850	5
608	20241202	100700	45420960	2850	2850	2850	2850	0
609	20241202	100600	45420960	2850	2850	2850	2850	0
610	20241202	100500	45420960	2850	2850	2850	2850	5
611	20241202	100400	45406710	2850	2850	2850	2850	0
612	20241202	100300	45406710	2850	2850	2850	2850	5
613	20241202	100200	45392460	2850	2850	2850	2850	0
614	20241202	100100	45392460	2850	2850	2850	2850	0
615	20241202	100000	45392460	2850	2850	2850	2850	36
616	20241202	095900	45289860	2865	2865	2865	2865	0
617	20241202	095800	45289860	2865	2865	2865	2865	0
618	20241202	095700	45289860	2865	2865	2865	2865	0
619	20241202	095600	45289860	2865	2865	2865	2865	0
620	20241202	095500	45289860	2865	2865	2865	2865	0
621	20241202	095400	45289860	2865	2865	2865	2865	2
622	20241202	095300	45284130	2850	2855	2860	2850	3
623	20241202	095200	45275565	2850	2855	2855	2850	7
624	20241202	095100	45255595	2855	2850	2855	2850	25
625	20241202	095000	45184340	2850	2850	2850	2845	82
626	20241202	094900	44950995	2855	2855	2855	2855	10
627	20241202	094800	44922445	2860	2860	2860	2860	0
628	20241202	094700	44922445	2860	2860	2860	2860	1
629	20241202	094600	44919585	2850	2855	2855	2850	474
630	20241202	094500	43568660	2865	2855	2865	2855	40
631	20241202	094400	43454110	2860	2860	2860	2860	0
632	20241202	094300	43454110	2860	2865	2865	2860	108
633	20241202	094200	43145090	2890	2890	2890	2890	0
634	20241202	094100	43145090	2890	2890	2890	2890	0
635	20241202	094000	43145090	2890	2890	2890	2890	0
636	20241202	093900	43145090	2890	2890	2890	2890	0
637	20241202	093800	43145090	2890	2890	2890	2890	0
638	20241202	093700	43145090	2890	2890	2890	2890	0
639	20241202	093600	43145090	2890	2890	2890	2890	0
640	20241202	093500	43145090	2890	2870	2890	2865	1020
641	20241202	093400	40220875	2890	2890	2890	2890	0
642	20241202	093300	40220875	2890	2890	2890	2890	0
643	20241202	093200	40220875	2890	2890	2890	2890	0
644	20241202	093100	40220875	2890	2890	2890	2890	0
645	20241202	093000	40220875	2890	2890	2890	2890	0
646	20241202	092900	40220875	2890	2890	2890	2890	3
647	20241202	092800	40212205	2890	2870	2890	2870	2
648	20241202	092700	40206445	2895	2890	2895	2890	31
649	20241202	092600	40116720	2895	2895	2895	2895	0
650	20241202	092500	40116720	2895	2895	2895	2895	0
651	20241202	092400	40116720	2895	2895	2895	2895	1
652	20241202	092300	40113825	2870	2870	2870	2870	0
653	20241202	092200	40113825	2870	2900	2900	2870	467
654	20241202	092100	38773505	2900	2900	2900	2900	0
655	20241202	092000	38773505	2900	2900	2900	2900	0
656	20241202	091900	38773505	2900	2900	2900	2900	2
657	20241202	091800	38767705	2895	2895	2895	2895	6
658	20241202	091700	38750335	2900	2875	2900	2870	170
659	20241202	091600	38262255	2900	2900	2900	2900	0
660	20241202	091500	38262255	2900	2900	2900	2900	0
661	20241202	091400	38262255	2900	2900	2900	2900	0
662	20241202	091300	38262255	2900	2900	2900	2900	0
663	20241202	091200	38262255	2900	2900	2900	2900	1
664	20241202	091100	38259355	2875	2875	2875	2875	100
665	20241202	091000	37971855	2905	2905	2905	2905	0
666	20241202	090900	37971855	2905	2905	2905	2905	0
667	20241202	090800	37971855	2905	2905	2905	2905	0
668	20241202	090700	37971855	2905	2880	2905	2880	51
669	20241202	090600	37824950	2910	2910	2910	2910	0
670	20241202	090500	37824950	2910	2910	2910	2910	0
671	20241202	090400	37824950	2910	2910	2910	2910	0
672	20241202	090300	37824950	2910	2910	2910	2910	1
673	20241202	090200	37822040	2880	2880	2880	2880	196
674	20241202	090100	37257560	2865	2875	2875	2865	10093
675	20241202	090000	8340185	2875	2875	2875	2865	101