KissMeData/101330/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201100	244442575	2810	2810	2810	2810	310
3	20241203	201000	244442575	2810	2810	2810	2810	0
4	20241203	200900	244442575	2810	2810	2810	2810	0
5	20241203	200800	244442575	2810	2810	2810	2810	0
6	20241203	200700	244442575	2810	2810	2810	2810	0
7	20241203	200600	244442575	2810	2810	2810	2810	0
8	20241203	200500	244442575	2810	2810	2810	2810	0
9	20241203	200400	244442575	2810	2810	2810	2810	0
10	20241203	200300	244442575	2810	2810	2810	2810	0
11	20241203	200200	244442575	2810	2810	2810	2810	0
12	20241203	200100	244442575	2810	2810	2810	2810	0
13	20241203	200000	244442575	2810	2810	2810	2810	0
14	20241203	195900	244442575	2810	2810	2810	2810	0
15	20241203	195800	244442575	2810	2810	2810	2810	0
16	20241203	195700	244442575	2810	2810	2810	2810	0
17	20241203	195600	244442575	2810	2810	2810	2810	0
18	20241203	195500	244442575	2810	2810	2810	2810	0
19	20241203	195400	244442575	2810	2810	2810	2810	0
20	20241203	195300	244442575	2810	2810	2810	2810	0
21	20241203	195200	244442575	2810	2810	2810	2810	0
22	20241203	195100	244442575	2810	2810	2810	2810	0
23	20241203	195000	244442575	2810	2810	2810	2810	0
24	20241203	194900	244442575	2810	2810	2810	2810	0
25	20241203	194800	244442575	2810	2810	2810	2810	0
26	20241203	194700	244442575	2810	2810	2810	2810	0
27	20241203	194600	244442575	2810	2810	2810	2810	0
28	20241203	194500	244442575	2810	2810	2810	2810	0
29	20241203	194400	244442575	2810	2810	2810	2810	0
30	20241203	194300	244442575	2810	2810	2810	2810	0
31	20241203	194200	244442575	2810	2810	2810	2810	0
32	20241203	194100	244442575	2810	2810	2810	2810	310
33	20241203	194000	244442575	2810	2810	2810	2810	0
34	20241203	193900	244442575	2810	2810	2810	2810	0
35	20241203	193800	244442575	2810	2810	2810	2810	0
36	20241203	193700	244442575	2810	2810	2810	2810	0
37	20241203	193600	244442575	2810	2810	2810	2810	0
38	20241203	193500	244442575	2810	2810	2810	2810	0
39	20241203	193400	244442575	2810	2810	2810	2810	0
40	20241203	193300	244442575	2810	2810	2810	2810	0
41	20241203	193200	244442575	2810	2810	2810	2810	0
42	20241203	193100	244442575	2810	2810	2810	2810	0
43	20241203	193000	244442575	2810	2810	2810	2810	0
44	20241203	192900	244442575	2810	2810	2810	2810	0
45	20241203	192800	244442575	2810	2810	2810	2810	0
46	20241203	192700	244442575	2810	2810	2810	2810	0
47	20241203	192600	244442575	2810	2810	2810	2810	0
48	20241203	192500	244442575	2810	2810	2810	2810	0
49	20241203	192400	244442575	2810	2810	2810	2810	0
50	20241203	192300	244442575	2810	2810	2810	2810	0
51	20241203	192200	244442575	2810	2810	2810	2810	0
52	20241203	192100	244442575	2810	2810	2810	2810	0
53	20241203	192000	244442575	2810	2810	2810	2810	0
54	20241203	191900	244442575	2810	2810	2810	2810	0
55	20241203	191800	244442575	2810	2810	2810	2810	0
56	20241203	191700	244442575	2810	2810	2810	2810	0
57	20241203	191600	244442575	2810	2810	2810	2810	0
58	20241203	191500	244442575	2810	2810	2810	2810	0
59	20241203	191400	244442575	2810	2810	2810	2810	0
60	20241203	191300	244442575	2810	2810	2810	2810	0
61	20241203	191200	244442575	2810	2810	2810	2810	0
62	20241203	191100	244442575	2810	2810	2810	2810	310
63	20241203	191000	244442575	2810	2810	2810	2810	0
64	20241203	190900	244442575	2810	2810	2810	2810	0
65	20241203	190800	244442575	2810	2810	2810	2810	0
66	20241203	190700	244442575	2810	2810	2810	2810	0
67	20241203	190600	244442575	2810	2810	2810	2810	0
68	20241203	190500	244442575	2810	2810	2810	2810	0
69	20241203	190400	244442575	2810	2810	2810	2810	0
70	20241203	190300	244442575	2810	2810	2810	2810	0
71	20241203	190200	244442575	2810	2810	2810	2810	0
72	20241203	190100	244442575	2810	2810	2810	2810	0
73	20241203	190000	244442575	2810	2810	2810	2810	0
74	20241203	185900	244442575	2810	2810	2810	2810	0
75	20241203	185800	244442575	2810	2810	2810	2810	0
76	20241203	185700	244442575	2810	2810	2810	2810	0
77	20241203	185600	244442575	2810	2810	2810	2810	0
78	20241203	185500	244442575	2810	2810	2810	2810	0
79	20241203	185400	244442575	2810	2810	2810	2810	0
80	20241203	185300	244442575	2810	2810	2810	2810	0
81	20241203	185200	244442575	2810	2810	2810	2810	0
82	20241203	185100	244442575	2810	2810	2810	2810	0
83	20241203	185000	244442575	2810	2810	2810	2810	0
84	20241203	184900	244442575	2810	2810	2810	2810	0
85	20241203	184800	244442575	2810	2810	2810	2810	0
86	20241203	184700	244442575	2810	2810	2810	2810	0
87	20241203	184600	244442575	2810	2810	2810	2810	0
88	20241203	184500	244442575	2810	2810	2810	2810	0
89	20241203	184400	244442575	2810	2810	2810	2810	0
90	20241203	184300	244442575	2810	2810	2810	2810	0
91	20241203	184200	244442575	2810	2810	2810	2810	0
92	20241203	184100	244442575	2810	2810	2810	2810	310
93	20241203	184000	244442575	2810	2810	2810	2810	0
94	20241203	183900	244442575	2810	2810	2810	2810	0
95	20241203	183800	244442575	2810	2810	2810	2810	0
96	20241203	183700	244442575	2810	2810	2810	2810	0
97	20241203	183600	244442575	2810	2810	2810	2810	0
98	20241203	183500	244442575	2810	2810	2810	2810	0
99	20241203	183400	244442575	2810	2810	2810	2810	0
100	20241203	183300	244442575	2810	2810	2810	2810	0
101	20241203	183200	244442575	2810	2810	2810	2810	0
102	20241203	183100	244442575	2810	2810	2810	2810	0
103	20241203	183000	244442575	2810	2810	2810	2810	0
104	20241203	182900	244442575	2810	2810	2810	2810	0
105	20241203	182800	244442575	2810	2810	2810	2810	0
106	20241203	182700	244442575	2810	2810	2810	2810	0
107	20241203	182600	244442575	2810	2810	2810	2810	0
108	20241203	182500	244442575	2810	2810	2810	2810	0
109	20241203	182400	244442575	2810	2810	2810	2810	0
110	20241203	182300	244442575	2810	2810	2810	2810	0
111	20241203	182200	244442575	2810	2810	2810	2810	0
112	20241203	182100	244442575	2810	2810	2810	2810	0
113	20241203	182000	244442575	2810	2810	2810	2810	0
114	20241203	181900	244442575	2810	2810	2810	2810	0
115	20241203	181800	244442575	2810	2810	2810	2810	0
116	20241203	181700	244442575	2810	2810	2810	2810	0
117	20241203	181600	244442575	2810	2810	2810	2810	0
118	20241203	181500	244442575	2810	2810	2810	2810	0
119	20241203	181400	244442575	2810	2810	2810	2810	0
120	20241203	181300	244442575	2810	2810	2810	2810	0
121	20241203	181200	244442575	2810	2810	2810	2810	0
122	20241203	181100	244442575	2810	2810	2810	2810	310
123	20241203	181000	244442575	2810	2810	2810	2810	0
124	20241203	180900	244442575	2810	2810	2810	2810	0
125	20241203	180800	244442575	2810	2810	2810	2810	0
126	20241203	180700	244442575	2810	2810	2810	2810	0
127	20241203	180600	244442575	2810	2810	2810	2810	0
128	20241203	180500	244442575	2810	2810	2810	2810	0
129	20241203	180400	244442575	2810	2810	2810	2810	0
130	20241203	180300	244442575	2810	2810	2810	2810	0
131	20241203	180200	244442575	2810	2810	2810	2810	0
132	20241203	180100	244442575	2810	2810	2810	2810	0
133	20241203	180000	244442575	2810	2810	2810	2810	0
134	20241203	175900	244442575	2810	2810	2810	2810	0
135	20241203	175800	244442575	2810	2810	2810	2810	0
136	20241203	175700	244442575	2810	2810	2810	2810	0
137	20241203	175600	244442575	2810	2810	2810	2810	0
138	20241203	175500	244442575	2810	2810	2810	2810	0
139	20241203	175400	244442575	2810	2810	2810	2810	0
140	20241203	175300	244442575	2810	2810	2810	2810	0
141	20241203	175200	244442575	2810	2810	2810	2810	0
142	20241203	175100	244442575	2810	2810	2810	2810	0
143	20241203	175000	244442575	2810	2810	2810	2810	0
144	20241203	174900	244442575	2810	2810	2810	2810	0
145	20241203	174800	244442575	2810	2810	2810	2810	0
146	20241203	174700	244442575	2810	2810	2810	2810	0
147	20241203	174600	244442575	2810	2810	2810	2810	0
148	20241203	174500	244442575	2810	2810	2810	2810	0
149	20241203	174400	244442575	2810	2810	2810	2810	0
150	20241203	174300	244442575	2810	2810	2810	2810	0
151	20241203	174200	244442575	2810	2810	2810	2810	0
152	20241203	174100	244442575	2810	2810	2810	2810	310
153	20241203	174000	244442575	2810	2810	2810	2810	0
154	20241203	173900	244442575	2810	2810	2810	2810	0
155	20241203	173800	244442575	2810	2810	2810	2810	0
156	20241203	173700	244442575	2810	2810	2810	2810	0
157	20241203	173600	244442575	2810	2810	2810	2810	0
158	20241203	173500	244442575	2810	2810	2810	2810	0
159	20241203	173400	244442575	2810	2810	2810	2810	0
160	20241203	173300	244442575	2810	2810	2810	2810	0
161	20241203	173200	244442575	2810	2810	2810	2810	0
162	20241203	173100	244442575	2810	2810	2810	2810	0
163	20241203	173000	244442575	2810	2810	2810	2810	0
164	20241203	172900	244442575	2810	2810	2810	2810	0
165	20241203	172800	244442575	2810	2810	2810	2810	0
166	20241203	172700	244442575	2810	2810	2810	2810	0
167	20241203	172600	244442575	2810	2810	2810	2810	0
168	20241203	172500	244442575	2810	2810	2810	2810	0
169	20241203	172400	244442575	2810	2810	2810	2810	0
170	20241203	172300	244442575	2810	2810	2810	2810	0
171	20241203	172200	244442575	2810	2810	2810	2810	0
172	20241203	172100	244442575	2810	2810	2810	2810	0
173	20241203	172000	244442575	2810	2810	2810	2810	0
174	20241203	171900	244442575	2810	2810	2810	2810	0
175	20241203	171800	244442575	2810	2810	2810	2810	0
176	20241203	171700	244442575	2810	2810	2810	2810	0
177	20241203	171600	244442575	2810	2810	2810	2810	0
178	20241203	171500	244442575	2810	2810	2810	2810	0
179	20241203	171400	244442575	2810	2810	2810	2810	0
180	20241203	171300	244442575	2810	2810	2810	2810	0
181	20241203	171200	244442575	2810	2810	2810	2810	0
182	20241203	171100	244442575	2810	2810	2810	2810	310
183	20241203	171000	244442575	2810	2810	2810	2810	0
184	20241203	170900	244442575	2810	2810	2810	2810	0
185	20241203	170800	244442575	2810	2810	2810	2810	0
186	20241203	170700	244442575	2810	2810	2810	2810	0
187	20241203	170600	244442575	2810	2810	2810	2810	0
188	20241203	170500	244442575	2810	2810	2810	2810	0
189	20241203	170400	244442575	2810	2810	2810	2810	0
190	20241203	170300	244442575	2810	2810	2810	2810	0
191	20241203	170200	244442575	2810	2810	2810	2810	0
192	20241203	170100	244442575	2810	2810	2810	2810	0
193	20241203	170000	244442575	2810	2810	2810	2810	0
194	20241203	165900	244442575	2810	2810	2810	2810	0
195	20241203	165800	244442575	2810	2810	2810	2810	0
196	20241203	165700	244442575	2810	2810	2810	2810	0
197	20241203	165600	244442575	2810	2810	2810	2810	0
198	20241203	165500	244442575	2810	2810	2810	2810	0
199	20241203	165400	244442575	2810	2810	2810	2810	0
200	20241203	165300	244442575	2810	2810	2810	2810	0
201	20241203	165200	244442575	2810	2810	2810	2810	0
202	20241203	165100	244442575	2810	2810	2810	2810	0
203	20241203	165000	244442575	2810	2810	2810	2810	0
204	20241203	164900	244442575	2810	2810	2810	2810	0
205	20241203	164800	244442575	2810	2810	2810	2810	0
206	20241203	164700	244442575	2810	2810	2810	2810	0
207	20241203	164600	244442575	2810	2810	2810	2810	0
208	20241203	164500	244442575	2810	2810	2810	2810	0
209	20241203	164400	244442575	2810	2810	2810	2810	0
210	20241203	164300	244442575	2810	2810	2810	2810	0
211	20241203	164200	244442575	2810	2810	2810	2810	0
212	20241203	164100	244442575	2810	2810	2810	2810	310
213	20241203	164000	244442575	2810	2810	2810	2810	0
214	20241203	163900	244442575	2810	2810	2810	2810	0
215	20241203	163800	244442575	2810	2810	2810	2810	0
216	20241203	163700	244442575	2810	2810	2810	2810	0
217	20241203	163600	244442575	2810	2810	2810	2810	0
218	20241203	163500	244442575	2810	2810	2810	2810	0
219	20241203	163400	244442575	2810	2810	2810	2810	0
220	20241203	163300	244442575	2810	2810	2810	2810	0
221	20241203	163200	244442575	2810	2810	2810	2810	0
222	20241203	163100	244442575	2810	2810	2810	2810	0
223	20241203	163000	244442575	2810	2810	2810	2810	0
224	20241203	162900	244442575	2810	2810	2810	2810	0
225	20241203	162800	244442575	2810	2810	2810	2810	0
226	20241203	162700	244442575	2810	2810	2810	2810	0
227	20241203	162600	244442575	2810	2810	2810	2810	0
228	20241203	162500	244442575	2810	2810	2810	2810	0
229	20241203	162400	244442575	2810	2810	2810	2810	0
230	20241203	162300	244442575	2810	2810	2810	2810	0
231	20241203	162200	244442575	2810	2810	2810	2810	0
232	20241203	162100	244442575	2810	2810	2810	2810	0
233	20241203	162000	244442575	2810	2810	2810	2810	0
234	20241203	161900	244442575	2810	2810	2810	2810	0
235	20241203	161800	244442575	2810	2810	2810	2810	0
236	20241203	161700	244442575	2810	2810	2810	2810	0
237	20241203	161600	244442575	2810	2810	2810	2810	0
238	20241203	161500	244442575	2810	2810	2810	2810	0
239	20241203	161400	244442575	2810	2810	2810	2810	0
240	20241203	161300	244442575	2810	2810	2810	2810	0
241	20241203	161200	244442575	2810	2810	2810	2810	0
242	20241203	161100	244442575	2810	2810	2810	2810	310
243	20241203	161000	244442575	2810	2810	2810	2810	0
244	20241203	160900	244442575	2810	2810	2810	2810	0
245	20241203	160800	244442575	2810	2810	2810	2810	0
246	20241203	160700	244442575	2810	2810	2810	2810	0
247	20241203	160600	244442575	2810	2810	2810	2810	0
248	20241203	160500	244442575	2810	2810	2810	2810	0
249	20241203	160400	244442575	2810	2810	2810	2810	0
250	20241203	160300	244442575	2810	2810	2810	2810	0
251	20241203	160200	244442575	2810	2810	2810	2810	0
252	20241203	160100	244442575	2810	2810	2810	2810	0
253	20241203	160000	244442575	2810	2810	2810	2810	0
254	20241203	155900	244442575	2810	2810	2810	2810	0
255	20241203	155800	244442575	2810	2810	2810	2810	0
256	20241203	155700	244442575	2810	2810	2810	2810	0
257	20241203	155600	244442575	2810	2810	2810	2810	0
258	20241203	155500	244442575	2810	2810	2810	2810	0
259	20241203	155400	244442575	2810	2810	2810	2810	0
260	20241203	155300	244442575	2810	2810	2810	2810	0
261	20241203	155200	244442575	2810	2810	2810	2810	0
262	20241203	155100	244442575	2810	2810	2810	2810	0
263	20241203	155000	244442575	2810	2810	2810	2810	0
264	20241203	154900	244442575	2810	2810	2810	2810	0
265	20241203	154800	244442575	2810	2810	2810	2810	0
266	20241203	154700	244442575	2810	2810	2810	2810	0
267	20241203	154600	244442575	2810	2810	2810	2810	0
268	20241203	154500	244442575	2810	2810	2810	2810	0
269	20241203	154400	244442575	2810	2810	2810	2810	0
270	20241203	154300	244442575	2810	2810	2810	2810	0
271	20241203	154200	244442575	2810	2810	2810	2810	0
272	20241203	154100	244442575	2810	2810	2810	2810	310
273	20241203	154000	244442575	2810	2810	2810	2810	0
274	20241203	153900	244442575	2810	2810	2810	2810	0
275	20241203	153800	244442575	2810	2810	2810	2810	0
276	20241203	153700	244442575	2810	2810	2810	2810	0
277	20241203	153600	244442575	2810	2810	2810	2810	0
278	20241203	153500	244442575	2810	2810	2810	2810	0
279	20241203	153400	244442575	2810	2810	2810	2810	0
280	20241203	153300	244442575	2810	2810	2810	2810	0
281	20241203	153200	244442575	2810	2810	2810	2810	0
282	20241203	153100	244442575	2810	2810	2810	2810	0
283	20241203	153000	244442575	2810	2810	2810	2810	310
284	20241203	152900	243571475	2810	2810	2810	2810	0
285	20241203	152800	243571475	2810	2810	2810	2810	0
286	20241203	152700	243571475	2810	2810	2810	2810	0
287	20241203	152600	243571475	2810	2810	2810	2810	0
288	20241203	152500	243571475	2810	2810	2810	2810	0
289	20241203	152400	243571475	2810	2810	2810	2810	0
290	20241203	152300	243571475	2810	2810	2810	2810	0
291	20241203	152200	243571475	2810	2810	2810	2810	0
292	20241203	152100	243571475	2810	2810	2810	2810	0
293	20241203	152000	243571475	2810	2810	2810	2810	0
294	20241203	151900	243571475	2810	2810	2810	2805	34
295	20241203	151800	243476050	2810	2810	2810	2810	33
296	20241203	151700	243383320	2815	2805	2815	2805	266
297	20241203	151600	242635825	2815	2810	2815	2810	17
298	20241203	151500	242587995	2815	2815	2815	2815	4
299	20241203	151400	242576735	2815	2815	2815	2815	4
300	20241203	151300	242565475	2810	2810	2810	2810	32
301	20241203	151200	242475555	2815	2815	2815	2815	10
302	20241203	151100	242447405	2810	2810	2810	2810	0
303	20241203	151000	242447405	2810	2810	2810	2810	1780
304	20241203	150900	237445605	2810	2810	2810	2810	18
305	20241203	150800	237395025	2810	2810	2810	2810	8
306	20241203	150700	237372545	2810	2810	2810	2810	16
307	20241203	150600	237327585	2810	2810	2810	2810	12
308	20241203	150500	237293865	2810	2810	2810	2810	12
309	20241203	150400	237260145	2815	2815	2815	2815	0
310	20241203	150300	237260145	2815	2815	2815	2815	0
311	20241203	150200	237260145	2815	2815	2815	2815	0
312	20241203	150100	237260145	2815	2815	2815	2815	0
313	20241203	150000	237260145	2815	2815	2815	2815	10
314	20241203	145900	237231995	2815	2815	2815	2815	0
315	20241203	145800	237231995	2815	2815	2815	2815	35
316	20241203	145700	237133470	2815	2815	2815	2815	1
317	20241203	145600	237130655	2795	2810	2815	2795	5094
318	20241203	145500	222865660	2815	2815	2815	2815	4
319	20241203	145400	222854400	2815	2815	2815	2815	8
320	20241203	145300	222831880	2815	2815	2815	2815	0
321	20241203	145200	222831880	2815	2810	2815	2810	3704
322	20241203	145100	212423110	2810	2810	2810	2810	4
323	20241203	145000	212411870	2805	2805	2805	2805	5
324	20241203	144900	212397845	2805	2805	2805	2805	3
325	20241203	144800	212389430	2810	2810	2810	2810	4
326	20241203	144700	212378190	2810	2810	2810	2810	4
327	20241203	144600	212366950	2810	2805	2810	2805	7
328	20241203	144500	212347305	2805	2810	2810	2805	2054
329	20241203	144400	206585815	2810	2810	2810	2810	0
330	20241203	144300	206585815	2810	2810	2810	2810	4
331	20241203	144200	206574575	2810	2810	2810	2810	0
332	20241203	144100	206574575	2810	2810	2810	2810	4
333	20241203	144000	206563335	2810	2810	2810	2810	58
334	20241203	143900	206400355	2810	2810	2810	2810	1
335	20241203	143800	206397545	2805	2805	2810	2805	60
336	20241203	143700	206229220	2810	2810	2810	2810	4
337	20241203	143600	206217980	2810	2810	2810	2810	4
338	20241203	143500	206206740	2810	2810	2810	2810	0
339	20241203	143400	206206740	2810	2810	2810	2810	0
340	20241203	143300	206206740	2810	2810	2810	2810	4
341	20241203	143200	206195500	2810	2810	2810	2810	0
342	20241203	143100	206195500	2810	2810	2810	2810	1
343	20241203	143000	206192690	2810	2810	2810	2810	2
344	20241203	142900	206187070	2805	2800	2805	2800	3842
345	20241203	142800	195415530	2805	2805	2805	2805	100
346	20241203	142700	195135030	2805	2805	2805	2805	4
347	20241203	142600	195123810	2805	2805	2805	2805	1
348	20241203	142500	195121005	2800	2800	2800	2800	0
349	20241203	142400	195121005	2800	2800	2800	2800	0
350	20241203	142300	195121005	2800	2800	2800	2800	0
351	20241203	142200	195121005	2800	2800	2800	2800	2
352	20241203	142100	195115405	2800	2800	2800	2800	7
353	20241203	142000	195095805	2805	2805	2805	2805	0
354	20241203	141900	195095805	2805	2805	2805	2805	0
355	20241203	141800	195095805	2805	2805	2805	2805	76
356	20241203	141700	194882625	2805	2805	2805	2805	0
357	20241203	141600	194882625	2805	2805	2805	2805	0
358	20241203	141500	194882625	2805	2805	2805	2805	0
359	20241203	141400	194882625	2805	2805	2805	2805	0
360	20241203	141300	194882625	2805	2805	2805	2805	0
361	20241203	141200	194882625	2805	2805	2805	2805	0
362	20241203	141100	194882625	2805	2805	2805	2805	0
363	20241203	141000	194882625	2805	2805	2805	2805	0
364	20241203	140900	194882625	2805	2805	2805	2805	0
365	20241203	140800	194882625	2805	2805	2805	2805	0
366	20241203	140700	194882625	2805	2805	2805	2805	0
367	20241203	140600	194882625	2805	2795	2805	2795	2
368	20241203	140500	194877025	2800	2800	2800	2800	0
369	20241203	140400	194877025	2800	2800	2800	2800	1
370	20241203	140300	194874225	2800	2805	2810	2800	2318
371	20241203	140200	188381525	2805	2805	2805	2805	1
372	20241203	140100	188378720	2805	2805	2805	2805	13
373	20241203	140000	188342255	2805	2805	2805	2805	4
374	20241203	135900	188331035	2805	2805	2805	2805	13
375	20241203	135800	188294570	2805	2805	2805	2805	7
376	20241203	135700	188274935	2805	2805	2805	2805	0
377	20241203	135600	188274935	2805	2805	2805	2805	4
378	20241203	135500	188263715	2805	2805	2805	2805	4
379	20241203	135400	188252495	2800	2805	2805	2800	7
380	20241203	135300	188232875	2805	2805	2805	2805	0
381	20241203	135200	188232875	2805	2805	2805	2805	14
382	20241203	135100	188193605	2805	2805	2805	2805	0
383	20241203	135000	188193605	2805	2805	2805	2805	0
384	20241203	134900	188193605	2805	2805	2805	2805	4
385	20241203	134800	188182385	2805	2805	2805	2805	4
386	20241203	134700	188171165	2800	2800	2800	2800	29
387	20241203	134600	188089965	2805	2805	2805	2805	0
388	20241203	134500	188089965	2805	2805	2805	2805	0
389	20241203	134400	188089965	2805	2800	2805	2800	51
390	20241203	134300	187947160	2805	2805	2805	2805	0
391	20241203	134200	187947160	2805	2805	2805	2805	1
392	20241203	134100	187944355	2800	2800	2800	2800	1013
393	20241203	134000	185107955	2800	2800	2800	2800	0
394	20241203	133900	185107955	2800	2800	2800	2800	10
395	20241203	133800	185079955	2800	2800	2800	2800	0
396	20241203	133700	185079955	2800	2800	2800	2800	1
397	20241203	133600	185077155	2795	2795	2795	2795	2014
398	20241203	133500	179448025	2795	2795	2795	2790	7
399	20241203	133400	179428470	2795	2795	2795	2795	17
400	20241203	133300	179380955	2795	2795	2795	2795	0
401	20241203	133200	179380955	2795	2795	2795	2795	50
402	20241203	133100	179241205	2800	2800	2800	2800	593
403	20241203	133000	177580805	2800	2800	2800	2800	4
404	20241203	132900	177569605	2800	2795	2800	2795	2
405	20241203	132800	177564010	2795	2795	2795	2795	62
406	20241203	132700	177390720	2790	2790	2790	2790	0
407	20241203	132600	177390720	2790	2790	2790	2790	0
408	20241203	132500	177390720	2790	2800	2800	2790	8006
409	20241203	132400	155021660	2800	2805	2805	2800	4001
410	20241203	132300	143818855	2805	2805	2805	2805	2943
411	20241203	132200	135563740	2810	2810	2810	2810	0
412	20241203	132100	135563740	2810	2810	2810	2810	106
413	20241203	132000	135265880	2810	2810	2810	2810	330
414	20241203	131900	134338580	2810	2810	2810	2810	0
415	20241203	131800	134338580	2810	2810	2810	2810	0
416	20241203	131700	134338580	2810	2810	2810	2810	0
417	20241203	131600	134338580	2810	2810	2810	2810	0
418	20241203	131500	134338580	2810	2810	2810	2810	0
419	20241203	131400	134338580	2810	2810	2810	2810	350
420	20241203	131300	133355080	2810	2810	2810	2810	10
421	20241203	131200	133326980	2810	2805	2810	2805	168
422	20241203	131100	132855565	2810	2810	2810	2810	0
423	20241203	131000	132855565	2810	2810	2810	2810	0
424	20241203	130900	132855565	2810	2810	2810	2810	201
425	20241203	130800	132290755	2815	2815	2815	2815	4
426	20241203	130700	132279495	2815	2815	2815	2815	28
427	20241203	130600	132200675	2815	2815	2815	2815	8
428	20241203	130500	132178155	2815	2815	2815	2815	4
429	20241203	130400	132166895	2815	2815	2815	2815	4
430	20241203	130300	132155635	2815	2815	2815	2815	0
431	20241203	130200	132155635	2815	2815	2815	2815	0
432	20241203	130100	132155635	2815	2815	2815	2815	8
433	20241203	130000	132133115	2815	2815	2815	2815	8
434	20241203	125900	132110595	2815	2815	2815	2815	4
435	20241203	125800	132099335	2815	2815	2815	2815	0
436	20241203	125700	132099335	2815	2815	2815	2815	0
437	20241203	125600	132099335	2815	2815	2815	2815	2
438	20241203	125500	132093705	2815	2815	2815	2815	100
439	20241203	125400	131812205	2810	2810	2810	2810	0
440	20241203	125300	131812205	2810	2810	2810	2810	0
441	20241203	125200	131812205	2810	2810	2810	2810	6
442	20241203	125100	131795345	2810	2810	2810	2810	0
443	20241203	125000	131795345	2810	2810	2810	2810	0
444	20241203	124900	131795345	2810	2810	2810	2810	0
445	20241203	124800	131795345	2810	2810	2810	2810	14
446	20241203	124700	131756005	2810	2810	2810	2810	0
447	20241203	124600	131756005	2810	2810	2810	2810	0
448	20241203	124500	131756005	2810	2815	2815	2810	1000
449	20241203	124400	128945705	2820	2820	2820	2820	8
450	20241203	124300	128923145	2810	2820	2820	2810	5
451	20241203	124200	128909055	2820	2820	2820	2820	0
452	20241203	124100	128909055	2820	2820	2820	2820	0
453	20241203	124000	128909055	2820	2820	2820	2820	4
454	20241203	123900	128897775	2820	2820	2820	2820	0
455	20241203	123800	128897775	2820	2820	2820	2820	0
456	20241203	123700	128897775	2820	2820	2820	2820	4
457	20241203	123600	128886495	2820	2820	2820	2820	4
458	20241203	123500	128875215	2820	2820	2820	2820	0
459	20241203	123400	128875215	2820	2820	2820	2820	0
460	20241203	123300	128875215	2820	2820	2820	2820	4
461	20241203	123200	128863935	2815	2815	2815	2815	0
462	20241203	123100	128863935	2815	2815	2815	2815	0
463	20241203	123000	128863935	2815	2815	2815	2815	58
464	20241203	122900	128700665	2820	2820	2820	2820	0
465	20241203	122800	128700665	2820	2820	2820	2820	0
466	20241203	122700	128700665	2820	2820	2820	2820	0
467	20241203	122600	128700665	2820	2820	2820	2820	300
468	20241203	122500	127854665	2820	2820	2820	2820	0
469	20241203	122400	127854665	2820	2820	2820	2820	0
470	20241203	122300	127854665	2820	2815	2820	2815	235
471	20241203	122200	127193135	2820	2820	2820	2820	0
472	20241203	122100	127193135	2820	2820	2820	2820	0
473	20241203	122000	127193135	2820	2820	2820	2820	0
474	20241203	121900	127193135	2820	2820	2820	2820	0
475	20241203	121800	127193135	2820	2820	2820	2820	0
476	20241203	121700	127193135	2820	2820	2820	2820	0
477	20241203	121600	127193135	2820	2820	2820	2820	0
478	20241203	121500	127193135	2820	2820	2820	2820	0
479	20241203	121400	127193135	2820	2820	2820	2820	0
480	20241203	121300	127193135	2820	2820	2820	2820	0
481	20241203	121200	127193135	2820	2820	2820	2820	0
482	20241203	121100	127193135	2820	2820	2820	2820	0
483	20241203	121000	127193135	2820	2820	2820	2820	0
484	20241203	120900	127193135	2820	2820	2820	2820	0
485	20241203	120800	127193135	2820	2820	2820	2820	1448
486	20241203	120700	123109775	2820	2815	2820	2815	3985
487	20241203	120600	111872230	2815	2815	2815	2815	2
488	20241203	120500	111866600	2820	2820	2820	2820	0
489	20241203	120400	111866600	2820	2810	2820	2810	2555
490	20241203	120300	104677885	2800	2800	2800	2800	0
491	20241203	120200	104677885	2800	2800	2800	2800	0
492	20241203	120100	104677885	2800	2800	2800	2800	0
493	20241203	120000	104677885	2800	2805	2805	2800	100
494	20241203	115900	104397880	2805	2805	2805	2805	49
495	20241203	115800	104260435	2800	2805	2805	2800	2613
496	20241203	115700	96938785	2810	2815	2815	2810	137
497	20241203	115600	96553590	2815	2815	2815	2810	6
498	20241203	115500	96536705	2815	2815	2815	2815	7
499	20241203	115400	96517000	2810	2815	2815	2810	8
500	20241203	115300	96494485	2810	2815	2815	2810	5
501	20241203	115200	96480415	2810	2810	2810	2810	0
502	20241203	115100	96480415	2810	2810	2810	2810	0
503	20241203	115000	96480415	2810	2810	2810	2810	5
504	20241203	114900	96466365	2820	2820	2820	2820	4
505	20241203	114800	96455085	2820	2820	2820	2820	0
506	20241203	114700	96455085	2820	2820	2820	2820	50
507	20241203	114600	96314085	2820	2820	2820	2820	0
508	20241203	114500	96314085	2820	2820	2820	2820	0
509	20241203	114400	96314085	2820	2820	2820	2820	0
510	20241203	114300	96314085	2820	2820	2820	2820	0
511	20241203	114200	96314085	2820	2820	2820	2820	1
512	20241203	114100	96311265	2815	2815	2815	2815	0
513	20241203	114000	96311265	2815	2815	2815	2815	50
514	20241203	113900	96170515	2815	2815	2815	2815	0
515	20241203	113800	96170515	2815	2815	2815	2815	0
516	20241203	113700	96170515	2815	2815	2815	2815	0
517	20241203	113600	96170515	2815	2815	2815	2815	0
518	20241203	113500	96170515	2815	2815	2815	2815	0
519	20241203	113400	96170515	2815	2815	2815	2815	1
520	20241203	113300	96167700	2815	2815	2815	2815	0
521	20241203	113200	96167700	2815	2805	2815	2805	33
522	20241203	113100	96074820	2800	2800	2800	2800	150
523	20241203	113000	95654820	2820	2815	2820	2815	4200
524	20241203	112900	83816810	2815	2815	2815	2815	0
525	20241203	112800	83816810	2815	2815	2815	2815	41
526	20241203	112700	83701395	2815	2815	2815	2815	0
527	20241203	112600	83701395	2815	2800	2815	2800	3976
528	20241203	112500	72517255	2800	2800	2800	2800	30
529	20241203	112400	72433255	2800	2800	2800	2800	0
530	20241203	112300	72433255	2800	2800	2800	2800	0
531	20241203	112200	72433255	2800	2800	2800	2800	0
532	20241203	112100	72433255	2800	2800	2800	2800	26
533	20241203	112000	72360455	2800	2800	2800	2800	4
534	20241203	111900	72349255	2805	2805	2805	2805	0
535	20241203	111800	72349255	2805	2805	2805	2805	1
536	20241203	111700	72346450	2800	2800	2800	2800	0
537	20241203	111600	72346450	2800	2800	2800	2800	0
538	20241203	111500	72346450	2800	2800	2800	2800	203
539	20241203	111400	71778050	2800	2800	2800	2800	10
540	20241203	111300	71750050	2800	2800	2800	2800	0
541	20241203	111200	71750050	2800	2800	2800	2800	150
542	20241203	111100	71330050	2800	2800	2800	2800	0
543	20241203	111000	71330050	2800	2800	2800	2800	0
544	20241203	110900	71330050	2800	2800	2800	2800	0
545	20241203	110800	71330050	2800	2800	2800	2800	449
546	20241203	110700	70072850	2800	2800	2800	2800	51
547	20241203	110600	69930050	2800	2795	2800	2795	380
548	20241203	110500	68867945	2795	2795	2795	2795	119
549	20241203	110400	68535340	2795	2795	2795	2795	26
550	20241203	110300	68462670	2795	2795	2795	2795	0
551	20241203	110200	68462670	2795	2795	2795	2795	4
552	20241203	110100	68451490	2795	2795	2795	2795	26
553	20241203	110000	68378820	2800	2800	2800	2800	0
554	20241203	105900	68378820	2800	2800	2800	2800	0
555	20241203	105800	68378820	2800	2800	2800	2800	10
556	20241203	105700	68350820	2800	2800	2800	2800	0
557	20241203	105600	68350820	2800	2800	2800	2800	4
558	20241203	105500	68339620	2800	2800	2800	2800	26
559	20241203	105400	68266820	2800	2800	2800	2800	0
560	20241203	105300	68266820	2800	2800	2800	2800	0
561	20241203	105200	68266820	2800	2800	2800	2800	2065
562	20241203	105100	62484820	2805	2805	2805	2805	100
563	20241203	105000	62204320	2805	2805	2805	2805	0
564	20241203	104900	62204320	2805	2805	2805	2805	0
565	20241203	104800	62204320	2805	2805	2805	2805	1000
566	20241203	104700	59399320	2800	2800	2800	2800	176
567	20241203	104600	58906520	2800	2800	2800	2800	611
568	20241203	104500	57195720	2805	2805	2805	2805	20
569	20241203	104400	57139620	2805	2800	2805	2800	34
570	20241203	104300	57044400	2805	2805	2805	2805	8
571	20241203	104200	57021960	2805	2805	2805	2805	4
572	20241203	104100	57010740	2805	2805	2805	2805	8
573	20241203	104000	56988300	2800	2800	2800	2800	4
574	20241203	103900	56977100	2800	2800	2800	2800	0
575	20241203	103800	56977100	2800	2800	2800	2800	0
576	20241203	103700	56977100	2800	2800	2800	2800	0
577	20241203	103600	56977100	2800	2800	2800	2800	647
578	20241203	103500	55165500	2800	2800	2800	2800	91
579	20241203	103400	54910700	2790	2800	2800	2790	6
580	20241203	103300	54893940	2800	2800	2800	2800	1
581	20241203	103200	54891140	2790	2790	2790	2790	23
582	20241203	103100	54826970	2790	2795	2795	2790	4289
583	20241203	103000	42855240	2795	2795	2800	2795	25
584	20241203	102900	42785345	2800	2800	2800	2800	1
585	20241203	102800	42782545	2795	2795	2795	2795	2
586	20241203	102700	42776955	2800	2800	2800	2800	54
587	20241203	102600	42625755	2800	2800	2800	2800	10
588	20241203	102500	42597755	2800	2800	2800	2800	23
589	20241203	102400	42533355	2800	2800	2800	2800	3
590	20241203	102300	42524955	2805	2810	2810	2805	50
591	20241203	102200	42384700	2805	2805	2805	2805	2
592	20241203	102100	42379090	2810	2810	2810	2810	0
593	20241203	102000	42379090	2810	2810	2810	2810	0
594	20241203	101900	42379090	2810	2805	2810	2805	50
595	20241203	101800	42238780	2805	2800	2805	2800	54
596	20241203	101700	42087330	2800	2800	2800	2800	29
597	20241203	101600	42006130	2800	2800	2800	2800	0
598	20241203	101500	42006130	2800	2800	2800	2800	4
599	20241203	101400	41994930	2800	2800	2800	2800	35
600	20241203	101300	41896930	2800	2800	2800	2800	0
601	20241203	101200	41896930	2800	2800	2800	2800	4
602	20241203	101100	41885730	2800	2800	2800	2800	0
603	20241203	101000	41885730	2800	2800	2800	2800	26
604	20241203	100900	41812930	2800	2800	2800	2800	11
605	20241203	100800	41782130	2800	2800	2800	2800	4
606	20241203	100700	41770930	2800	2800	2800	2800	19
607	20241203	100600	41717730	2805	2805	2805	2805	602
608	20241203	100500	40029120	2800	2800	2800	2800	4
609	20241203	100400	40017920	2800	2800	2800	2800	20
610	20241203	100300	39961920	2800	2800	2800	2800	0
611	20241203	100200	39961920	2800	2805	2805	2800	35
612	20241203	100100	39863870	2805	2800	2805	2800	1001
613	20241203	100000	37061065	2805	2805	2805	2800	323
614	20241203	095900	36155160	2800	2800	2800	2800	0
615	20241203	095800	36155160	2800	2800	2800	2800	17
616	20241203	095700	36107560	2790	2790	2790	2790	111
617	20241203	095600	35797870	2790	2790	2800	2790	34
618	20241203	095500	35702960	2790	2805	2805	2790	3049
619	20241203	095400	27191125	2805	2810	2810	2805	49
620	20241203	095300	27053620	2805	2810	2810	2805	110
621	20241203	095200	26745050	2810	2810	2810	2805	31
622	20241203	095100	26658035	2805	2810	2810	2805	17
623	20241203	095000	26610270	2810	2810	2810	2805	52
624	20241203	094900	26464180	2815	2815	2815	2815	8
625	20241203	094800	26441660	2815	2815	2815	2815	0
626	20241203	094700	26441660	2815	2815	2815	2815	0
627	20241203	094600	26441660	2815	2815	2815	2815	0
628	20241203	094500	26441660	2815	2815	2815	2815	0
629	20241203	094400	26441660	2815	2815	2815	2815	0
630	20241203	094300	26441660	2815	2815	2815	2815	12
631	20241203	094200	26407880	2825	2825	2825	2825	29
632	20241203	094100	26325955	2825	2825	2825	2825	8
633	20241203	094000	26303355	2825	2825	2825	2825	3
634	20241203	093900	26294880	2825	2825	2825	2825	2
635	20241203	093800	26289230	2825	2825	2825	2825	0
636	20241203	093700	26289230	2825	2825	2825	2825	0
637	20241203	093600	26289230	2825	2825	2825	2820	368
638	20241203	093500	25251370	2825	2820	2825	2820	372
639	20241203	093400	24202230	2820	2820	2820	2820	38
640	20241203	093300	24095070	2820	2820	2820	2820	0
641	20241203	093200	24095070	2820	2820	2820	2820	20
642	20241203	093100	24038670	2830	2830	2830	2830	104
643	20241203	093000	23744350	2820	2820	2820	2820	1
644	20241203	092900	23741530	2830	2830	2830	2830	0
645	20241203	092800	23741530	2830	2830	2830	2830	0
646	20241203	092700	23741530	2830	2830	2830	2830	4
647	20241203	092600	23730210	2830	2825	2830	2825	8
648	20241203	092500	23707575	2830	2830	2830	2830	0
649	20241203	092400	23707575	2830	2820	2830	2820	9
650	20241203	092300	23682115	2835	2830	2835	2830	54
651	20241203	092200	23529275	2830	2830	2830	2830	7
652	20241203	092100	23509465	2830	2830	2830	2830	4
653	20241203	092000	23498145	2830	2835	2835	2830	1004
654	20241203	091900	20656805	2840	2840	2840	2835	504
655	20241203	091800	19225470	2840	2835	2840	2835	204
656	20241203	091700	18647110	2835	2835	2835	2835	4
657	20241203	091600	18635770	2835	2835	2835	2835	0
658	20241203	091500	18635770	2835	2835	2835	2835	4
659	20241203	091400	18624430	2840	2840	2840	2840	0
660	20241203	091300	18624430	2840	2840	2840	2840	0
661	20241203	091200	18624430	2840	2840	2840	2840	0
662	20241203	091100	18624430	2840	2840	2840	2840	0
663	20241203	091000	18624430	2840	2840	2840	2840	0
664	20241203	090900	18624430	2840	2840	2840	2840	0
665	20241203	090800	18624430	2840	2840	2840	2840	0
666	20241203	090700	18624430	2840	2840	2840	2840	0
667	20241203	090600	18624430	2840	2820	2840	2820	6
668	20241203	090500	18607440	2815	2810	2815	2810	482
669	20241203	090400	17252530	2810	2810	2810	2810	0
670	20241203	090300	17252530	2810	2810	2810	2810	0
671	20241203	090200	17252530	2810	2810	2810	2810	1
672	20241203	090100	17249720	2790	2795	2795	2790	5907
673	20241203	090000	768845	2810	2795	2810	2795	74