KissMeData/131370/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202400	571249495	2920	2920	2920	2920	3405
3	20241203	202300	571249495	2920	2920	2920	2920	0
4	20241203	202200	571249495	2920	2920	2920	2920	0
5	20241203	202100	571249495	2920	2920	2920	2920	0
6	20241203	202000	571249495	2920	2920	2920	2920	0
7	20241203	201900	571249495	2920	2920	2920	2920	0
8	20241203	201800	571249495	2920	2920	2920	2920	0
9	20241203	201700	571249495	2920	2920	2920	2920	0
10	20241203	201600	571249495	2920	2920	2920	2920	0
11	20241203	201500	571249495	2920	2920	2920	2920	0
12	20241203	201400	571249495	2920	2920	2920	2920	0
13	20241203	201300	571249495	2920	2920	2920	2920	0
14	20241203	201200	571249495	2920	2920	2920	2920	0
15	20241203	201100	571249495	2920	2920	2920	2920	0
16	20241203	201000	571249495	2920	2920	2920	2920	0
17	20241203	200900	571249495	2920	2920	2920	2920	0
18	20241203	200800	571249495	2920	2920	2920	2920	0
19	20241203	200700	571249495	2920	2920	2920	2920	0
20	20241203	200600	571249495	2920	2920	2920	2920	0
21	20241203	200500	571249495	2920	2920	2920	2920	0
22	20241203	200400	571249495	2920	2920	2920	2920	0
23	20241203	200300	571249495	2920	2920	2920	2920	0
24	20241203	200200	571249495	2920	2920	2920	2920	0
25	20241203	200100	571249495	2920	2920	2920	2920	0
26	20241203	200000	571249495	2920	2920	2920	2920	0
27	20241203	195900	571249495	2920	2920	2920	2920	0
28	20241203	195800	571249495	2920	2920	2920	2920	0
29	20241203	195700	571249495	2920	2920	2920	2920	0
30	20241203	195600	571249495	2920	2920	2920	2920	0
31	20241203	195500	571249495	2920	2920	2920	2920	0
32	20241203	195400	571249495	2920	2920	2920	2920	3405
33	20241203	195300	571249495	2920	2920	2920	2920	0
34	20241203	195200	571249495	2920	2920	2920	2920	0
35	20241203	195100	571249495	2920	2920	2920	2920	0
36	20241203	195000	571249495	2920	2920	2920	2920	0
37	20241203	194900	571249495	2920	2920	2920	2920	0
38	20241203	194800	571249495	2920	2920	2920	2920	0
39	20241203	194700	571249495	2920	2920	2920	2920	0
40	20241203	194600	571249495	2920	2920	2920	2920	0
41	20241203	194500	571249495	2920	2920	2920	2920	0
42	20241203	194400	571249495	2920	2920	2920	2920	0
43	20241203	194300	571249495	2920	2920	2920	2920	0
44	20241203	194200	571249495	2920	2920	2920	2920	0
45	20241203	194100	571249495	2920	2920	2920	2920	0
46	20241203	194000	571249495	2920	2920	2920	2920	0
47	20241203	193900	571249495	2920	2920	2920	2920	0
48	20241203	193800	571249495	2920	2920	2920	2920	0
49	20241203	193700	571249495	2920	2920	2920	2920	0
50	20241203	193600	571249495	2920	2920	2920	2920	0
51	20241203	193500	571249495	2920	2920	2920	2920	0
52	20241203	193400	571249495	2920	2920	2920	2920	0
53	20241203	193300	571249495	2920	2920	2920	2920	0
54	20241203	193200	571249495	2920	2920	2920	2920	0
55	20241203	193100	571249495	2920	2920	2920	2920	0
56	20241203	193000	571249495	2920	2920	2920	2920	0
57	20241203	192900	571249495	2920	2920	2920	2920	0
58	20241203	192800	571249495	2920	2920	2920	2920	0
59	20241203	192700	571249495	2920	2920	2920	2920	0
60	20241203	192600	571249495	2920	2920	2920	2920	0
61	20241203	192500	571249495	2920	2920	2920	2920	0
62	20241203	192400	571249495	2920	2920	2920	2920	3405
63	20241203	192300	571249495	2920	2920	2920	2920	0
64	20241203	192200	571249495	2920	2920	2920	2920	0
65	20241203	192100	571249495	2920	2920	2920	2920	0
66	20241203	192000	571249495	2920	2920	2920	2920	0
67	20241203	191900	571249495	2920	2920	2920	2920	0
68	20241203	191800	571249495	2920	2920	2920	2920	0
69	20241203	191700	571249495	2920	2920	2920	2920	0
70	20241203	191600	571249495	2920	2920	2920	2920	0
71	20241203	191500	571249495	2920	2920	2920	2920	0
72	20241203	191400	571249495	2920	2920	2920	2920	0
73	20241203	191300	571249495	2920	2920	2920	2920	0
74	20241203	191200	571249495	2920	2920	2920	2920	0
75	20241203	191100	571249495	2920	2920	2920	2920	0
76	20241203	191000	571249495	2920	2920	2920	2920	0
77	20241203	190900	571249495	2920	2920	2920	2920	0
78	20241203	190800	571249495	2920	2920	2920	2920	0
79	20241203	190700	571249495	2920	2920	2920	2920	0
80	20241203	190600	571249495	2920	2920	2920	2920	0
81	20241203	190500	571249495	2920	2920	2920	2920	0
82	20241203	190400	571249495	2920	2920	2920	2920	0
83	20241203	190300	571249495	2920	2920	2920	2920	0
84	20241203	190200	571249495	2920	2920	2920	2920	0
85	20241203	190100	571249495	2920	2920	2920	2920	0
86	20241203	190000	571249495	2920	2920	2920	2920	0
87	20241203	185900	571249495	2920	2920	2920	2920	0
88	20241203	185800	571249495	2920	2920	2920	2920	0
89	20241203	185700	571249495	2920	2920	2920	2920	0
90	20241203	185600	571249495	2920	2920	2920	2920	0
91	20241203	185500	571249495	2920	2920	2920	2920	0
92	20241203	185400	571249495	2920	2920	2920	2920	3405
93	20241203	185300	571249495	2920	2920	2920	2920	0
94	20241203	185200	571249495	2920	2920	2920	2920	0
95	20241203	185100	571249495	2920	2920	2920	2920	0
96	20241203	185000	571249495	2920	2920	2920	2920	0
97	20241203	184900	571249495	2920	2920	2920	2920	0
98	20241203	184800	571249495	2920	2920	2920	2920	0
99	20241203	184700	571249495	2920	2920	2920	2920	0
100	20241203	184600	571249495	2920	2920	2920	2920	0
101	20241203	184500	571249495	2920	2920	2920	2920	0
102	20241203	184400	571249495	2920	2920	2920	2920	0
103	20241203	184300	571249495	2920	2920	2920	2920	0
104	20241203	184200	571249495	2920	2920	2920	2920	0
105	20241203	184100	571249495	2920	2920	2920	2920	0
106	20241203	184000	571249495	2920	2920	2920	2920	0
107	20241203	183900	571249495	2920	2920	2920	2920	0
108	20241203	183800	571249495	2920	2920	2920	2920	0
109	20241203	183700	571249495	2920	2920	2920	2920	0
110	20241203	183600	571249495	2920	2920	2920	2920	0
111	20241203	183500	571249495	2920	2920	2920	2920	0
112	20241203	183400	571249495	2920	2920	2920	2920	0
113	20241203	183300	571249495	2920	2920	2920	2920	0
114	20241203	183200	571249495	2920	2920	2920	2920	0
115	20241203	183100	571249495	2920	2920	2920	2920	0
116	20241203	183000	571249495	2920	2920	2920	2920	0
117	20241203	182900	571249495	2920	2920	2920	2920	0
118	20241203	182800	571249495	2920	2920	2920	2920	0
119	20241203	182700	571249495	2920	2920	2920	2920	0
120	20241203	182600	571249495	2920	2920	2920	2920	0
121	20241203	182500	571249495	2920	2920	2920	2920	0
122	20241203	182400	571249495	2920	2920	2920	2920	3405
123	20241203	182300	571249495	2920	2920	2920	2920	0
124	20241203	182200	571249495	2920	2920	2920	2920	0
125	20241203	182100	571249495	2920	2920	2920	2920	0
126	20241203	182000	571249495	2920	2920	2920	2920	0
127	20241203	181900	571249495	2920	2920	2920	2920	0
128	20241203	181800	571249495	2920	2920	2920	2920	0
129	20241203	181700	571249495	2920	2920	2920	2920	0
130	20241203	181600	571249495	2920	2920	2920	2920	0
131	20241203	181500	571249495	2920	2920	2920	2920	0
132	20241203	181400	571249495	2920	2920	2920	2920	0
133	20241203	181300	571249495	2920	2920	2920	2920	0
134	20241203	181200	571249495	2920	2920	2920	2920	0
135	20241203	181100	571249495	2920	2920	2920	2920	0
136	20241203	181000	571249495	2920	2920	2920	2920	0
137	20241203	180900	571249495	2920	2920	2920	2920	0
138	20241203	180800	571249495	2920	2920	2920	2920	0
139	20241203	180700	571249495	2920	2920	2920	2920	0
140	20241203	180600	571249495	2920	2920	2920	2920	0
141	20241203	180500	571249495	2920	2920	2920	2920	0
142	20241203	180400	571249495	2920	2920	2920	2920	0
143	20241203	180300	571249495	2920	2920	2920	2920	0
144	20241203	180200	571249495	2920	2920	2920	2920	0
145	20241203	180100	571249495	2920	2920	2920	2920	0
146	20241203	180000	571249495	2920	2920	2920	2920	0
147	20241203	175900	571249495	2920	2920	2920	2920	0
148	20241203	175800	571249495	2920	2920	2920	2920	0
149	20241203	175700	571249495	2920	2920	2920	2920	0
150	20241203	175600	571249495	2920	2920	2920	2920	0
151	20241203	175500	571249495	2920	2920	2920	2920	0
152	20241203	175400	571249495	2920	2920	2920	2920	3405
153	20241203	175300	571249495	2920	2920	2920	2920	0
154	20241203	175200	571249495	2920	2920	2920	2920	0
155	20241203	175100	571249495	2920	2920	2920	2920	0
156	20241203	175000	571249495	2920	2920	2920	2920	0
157	20241203	174900	571249495	2920	2920	2920	2920	0
158	20241203	174800	571249495	2920	2920	2920	2920	0
159	20241203	174700	571249495	2920	2920	2920	2920	0
160	20241203	174600	571249495	2920	2920	2920	2920	0
161	20241203	174500	571249495	2920	2920	2920	2920	0
162	20241203	174400	571249495	2920	2920	2920	2920	0
163	20241203	174300	571249495	2920	2920	2920	2920	0
164	20241203	174200	571249495	2920	2920	2920	2920	0
165	20241203	174100	571249495	2920	2920	2920	2920	0
166	20241203	174000	571249495	2920	2920	2920	2920	0
167	20241203	173900	571249495	2920	2920	2920	2920	0
168	20241203	173800	571249495	2920	2920	2920	2920	0
169	20241203	173700	571249495	2920	2920	2920	2920	0
170	20241203	173600	571249495	2920	2920	2920	2920	0
171	20241203	173500	571249495	2920	2920	2920	2920	0
172	20241203	173400	571249495	2920	2920	2920	2920	0
173	20241203	173300	571249495	2920	2920	2920	2920	0
174	20241203	173200	571249495	2920	2920	2920	2920	0
175	20241203	173100	571249495	2920	2920	2920	2920	0
176	20241203	173000	571249495	2920	2920	2920	2920	0
177	20241203	172900	571249495	2920	2920	2920	2920	0
178	20241203	172800	571249495	2920	2920	2920	2920	0
179	20241203	172700	571249495	2920	2920	2920	2920	0
180	20241203	172600	571249495	2920	2920	2920	2920	0
181	20241203	172500	571249495	2920	2920	2920	2920	0
182	20241203	172400	571249495	2920	2920	2920	2920	3405
183	20241203	172300	571249495	2920	2920	2920	2920	0
184	20241203	172200	571249495	2920	2920	2920	2920	0
185	20241203	172100	571249495	2920	2920	2920	2920	0
186	20241203	172000	571249495	2920	2920	2920	2920	0
187	20241203	171900	571249495	2920	2920	2920	2920	0
188	20241203	171800	571249495	2920	2920	2920	2920	0
189	20241203	171700	571249495	2920	2920	2920	2920	0
190	20241203	171600	571249495	2920	2920	2920	2920	0
191	20241203	171500	571249495	2920	2920	2920	2920	0
192	20241203	171400	571249495	2920	2920	2920	2920	0
193	20241203	171300	571249495	2920	2920	2920	2920	0
194	20241203	171200	571249495	2920	2920	2920	2920	0
195	20241203	171100	571249495	2920	2920	2920	2920	0
196	20241203	171000	571249495	2920	2920	2920	2920	0
197	20241203	170900	571249495	2920	2920	2920	2920	0
198	20241203	170800	571249495	2920	2920	2920	2920	0
199	20241203	170700	571249495	2920	2920	2920	2920	0
200	20241203	170600	571249495	2920	2920	2920	2920	0
201	20241203	170500	571249495	2920	2920	2920	2920	0
202	20241203	170400	571249495	2920	2920	2920	2920	0
203	20241203	170300	571249495	2920	2920	2920	2920	0
204	20241203	170200	571249495	2920	2920	2920	2920	0
205	20241203	170100	571249495	2920	2920	2920	2920	0
206	20241203	170000	571249495	2920	2920	2920	2920	0
207	20241203	165900	571249495	2920	2920	2920	2920	0
208	20241203	165800	571249495	2920	2920	2920	2920	0
209	20241203	165700	571249495	2920	2920	2920	2920	0
210	20241203	165600	571249495	2920	2920	2920	2920	0
211	20241203	165500	571249495	2920	2920	2920	2920	0
212	20241203	165400	571249495	2920	2920	2920	2920	3405
213	20241203	165300	571249495	2920	2920	2920	2920	0
214	20241203	165200	571249495	2920	2920	2920	2920	0
215	20241203	165100	571249495	2920	2920	2920	2920	0
216	20241203	165000	571249495	2920	2920	2920	2920	0
217	20241203	164900	571249495	2920	2920	2920	2920	0
218	20241203	164800	571249495	2920	2920	2920	2920	0
219	20241203	164700	571249495	2920	2920	2920	2920	0
220	20241203	164600	571249495	2920	2920	2920	2920	0
221	20241203	164500	571249495	2920	2920	2920	2920	0
222	20241203	164400	571249495	2920	2920	2920	2920	0
223	20241203	164300	571249495	2920	2920	2920	2920	0
224	20241203	164200	571249495	2920	2920	2920	2920	0
225	20241203	164100	571249495	2920	2920	2920	2920	0
226	20241203	164000	571249495	2920	2920	2920	2920	0
227	20241203	163900	571249495	2920	2920	2920	2920	0
228	20241203	163800	571249495	2920	2920	2920	2920	0
229	20241203	163700	571249495	2920	2920	2920	2920	0
230	20241203	163600	571249495	2920	2920	2920	2920	0
231	20241203	163500	571249495	2920	2920	2920	2920	0
232	20241203	163400	571249495	2920	2920	2920	2920	0
233	20241203	163300	571249495	2920	2920	2920	2920	0
234	20241203	163200	571249495	2920	2920	2920	2920	0
235	20241203	163100	571249495	2920	2920	2920	2920	0
236	20241203	163000	571249495	2920	2920	2920	2920	0
237	20241203	162900	571249495	2920	2920	2920	2920	0
238	20241203	162800	571249495	2920	2920	2920	2920	0
239	20241203	162700	571249495	2920	2920	2920	2920	0
240	20241203	162600	571249495	2920	2920	2920	2920	0
241	20241203	162500	571249495	2920	2920	2920	2920	0
242	20241203	162400	571249495	2920	2920	2920	2920	3405
243	20241203	162300	571249495	2920	2920	2920	2920	0
244	20241203	162200	571249495	2920	2920	2920	2920	0
245	20241203	162100	571249495	2920	2920	2920	2920	0
246	20241203	162000	571249495	2920	2920	2920	2920	0
247	20241203	161900	571249495	2920	2920	2920	2920	0
248	20241203	161800	571249495	2920	2920	2920	2920	0
249	20241203	161700	571249495	2920	2920	2920	2920	0
250	20241203	161600	571249495	2920	2920	2920	2920	0
251	20241203	161500	571249495	2920	2920	2920	2920	0
252	20241203	161400	571249495	2920	2920	2920	2920	0
253	20241203	161300	571249495	2920	2920	2920	2920	0
254	20241203	161200	571249495	2920	2920	2920	2920	0
255	20241203	161100	571249495	2920	2920	2920	2920	0
256	20241203	161000	571249495	2920	2920	2920	2920	0
257	20241203	160900	571249495	2920	2920	2920	2920	0
258	20241203	160800	571249495	2920	2920	2920	2920	0
259	20241203	160700	571249495	2920	2920	2920	2920	0
260	20241203	160600	571249495	2920	2920	2920	2920	0
261	20241203	160500	571249495	2920	2920	2920	2920	0
262	20241203	160400	571249495	2920	2920	2920	2920	0
263	20241203	160300	571249495	2920	2920	2920	2920	0
264	20241203	160200	571249495	2920	2920	2920	2920	0
265	20241203	160100	571249495	2920	2920	2920	2920	0
266	20241203	160000	571249495	2920	2920	2920	2920	0
267	20241203	155900	571249495	2920	2920	2920	2920	0
268	20241203	155800	571249495	2920	2920	2920	2920	0
269	20241203	155700	571249495	2920	2920	2920	2920	0
270	20241203	155600	571249495	2920	2920	2920	2920	0
271	20241203	155500	571249495	2920	2920	2920	2920	0
272	20241203	155400	571249495	2920	2920	2920	2920	3405
273	20241203	155300	571249495	2920	2920	2920	2920	0
274	20241203	155200	571249495	2920	2920	2920	2920	0
275	20241203	155100	571249495	2920	2920	2920	2920	0
276	20241203	155000	571249495	2920	2920	2920	2920	0
277	20241203	154900	571249495	2920	2920	2920	2920	0
278	20241203	154800	571249495	2920	2920	2920	2920	0
279	20241203	154700	571249495	2920	2920	2920	2920	0
280	20241203	154600	571249495	2920	2920	2920	2920	0
281	20241203	154500	571249495	2920	2920	2920	2920	0
282	20241203	154400	571249495	2920	2920	2920	2920	0
283	20241203	154300	571249495	2920	2920	2920	2920	0
284	20241203	154200	571249495	2920	2920	2920	2920	0
285	20241203	154100	571249495	2920	2920	2920	2920	0
286	20241203	154000	571249495	2920	2920	2920	2920	0
287	20241203	153900	571249495	2920	2920	2920	2920	0
288	20241203	153800	571249495	2920	2920	2920	2920	0
289	20241203	153700	571249495	2920	2920	2920	2920	0
290	20241203	153600	571249495	2920	2920	2920	2920	0
291	20241203	153500	571249495	2920	2920	2920	2920	0
292	20241203	153400	571249495	2920	2920	2920	2920	0
293	20241203	153300	571249495	2920	2920	2920	2920	0
294	20241203	153200	571249495	2920	2920	2920	2920	0
295	20241203	153100	571249495	2920	2920	2920	2920	0
296	20241203	153000	571249495	2920	2920	2920	2920	3405
297	20241203	152900	561306895	2920	2920	2920	2920	0
298	20241203	152800	561306895	2920	2920	2920	2920	0
299	20241203	152700	561306895	2920	2920	2920	2920	0
300	20241203	152600	561306895	2920	2920	2920	2920	0
301	20241203	152500	561306895	2920	2920	2920	2920	0
302	20241203	152400	561306895	2920	2920	2920	2920	0
303	20241203	152300	561306895	2920	2920	2920	2920	0
304	20241203	152200	561306895	2920	2920	2920	2920	0
305	20241203	152100	561306895	2920	2920	2920	2920	0
306	20241203	152000	561306895	2920	2920	2920	2920	0
307	20241203	151900	561306895	2920	2915	2920	2905	2814
308	20241203	151800	553130450	2915	2910	2915	2910	43
309	20241203	151700	553005290	2915	2910	2915	2910	151
310	20241203	151600	552565875	2915	2920	2920	2910	30
311	20241203	151500	552478475	2920	2920	2920	2920	0
312	20241203	151400	552478475	2920	2920	2920	2915	103
313	20241203	151300	552178215	2920	2910	2920	2910	1317
314	20241203	151200	548345660	2910	2910	2910	2905	100
315	20241203	151100	548054935	2910	2910	2910	2905	320
316	20241203	151000	547124235	2900	2915	2915	2900	3755
317	20241203	150900	536218135	2915	2910	2915	2905	4968
318	20241203	150800	521753125	2910	2915	2915	2910	3504
319	20241203	150700	511555980	2915	2915	2915	2915	2000
320	20241203	150600	505725980	2920	2920	2920	2915	1123
321	20241203	150500	502450870	2915	2915	2915	2915	1132
322	20241203	150400	499151090	2920	2920	2920	2915	5
323	20241203	150300	499136505	2920	2920	2920	2920	0
324	20241203	150200	499136505	2920	2920	2920	2920	68
325	20241203	150100	498937945	2920	2920	2920	2920	526
326	20241203	150000	497402025	2920	2920	2920	2920	60
327	20241203	145900	497226825	2915	2920	2920	2915	63
328	20241203	145800	497043020	2920	2920	2920	2920	3800
329	20241203	145700	485947020	2920	2920	2920	2920	1000
330	20241203	145600	483027020	2925	2920	2925	2920	302
331	20241203	145500	482145170	2920	2920	2920	2920	152
332	20241203	145400	481701330	2920	2920	2920	2920	0
333	20241203	145300	481701330	2920	2920	2920	2920	5
334	20241203	145200	481686730	2925	2920	2925	2920	1070
335	20241203	145100	478561980	2925	2925	2925	2925	1907
336	20241203	145000	472984005	2925	2930	2930	2925	196
337	20241203	144900	472410700	2925	2925	2925	2925	1
338	20241203	144800	472407775	2920	2930	2930	2920	2
339	20241203	144700	472401925	2920	2925	2925	2920	2011
340	20241203	144600	466528120	2930	2930	2930	2930	0
341	20241203	144500	466528120	2930	2930	2930	2930	2
342	20241203	144400	466522260	2925	2925	2930	2925	698
343	20241203	144300	464480605	2925	2925	2925	2925	14
344	20241203	144200	464439655	2930	2930	2930	2930	7
345	20241203	144100	464419145	2930	2930	2930	2920	38
346	20241203	144000	464308105	2930	2930	2930	2930	0
347	20241203	143900	464308105	2930	2930	2930	2930	0
348	20241203	143800	464308105	2930	2925	2930	2925	31
349	20241203	143700	464217425	2930	2930	2930	2930	0
350	20241203	143600	464217425	2930	2925	2930	2925	346
351	20241203	143500	463205345	2935	2930	2935	2930	206
352	20241203	143400	462601760	2935	2930	2935	2925	549
353	20241203	143300	460995775	2935	2935	2935	2935	100
354	20241203	143200	460702275	2935	2935	2935	2935	5
355	20241203	143100	460687600	2935	2930	2935	2930	83
356	20241203	143000	460444405	2935	2935	2935	2935	0
357	20241203	142900	460444405	2935	2935	2935	2935	16
358	20241203	142800	460397445	2935	2935	2935	2935	45
359	20241203	142700	460265370	2935	2930	2935	2930	601
360	20241203	142600	458503935	2935	2935	2935	2935	1
361	20241203	142500	458501000	2935	2935	2935	2935	0
362	20241203	142400	458501000	2935	2935	2935	2935	0
363	20241203	142300	458501000	2935	2930	2935	2925	2639
364	20241203	142200	450772630	2940	2940	2940	2940	0
365	20241203	142100	450772630	2940	2940	2940	2940	0
366	20241203	142000	450772630	2940	2940	2940	2940	0
367	20241203	141900	450772630	2940	2935	2940	2935	7
368	20241203	141800	450752080	2940	2940	2940	2940	0
369	20241203	141700	450752080	2940	2940	2940	2940	2
370	20241203	141600	450746200	2940	2935	2940	2935	11
371	20241203	141500	450713910	2940	2935	2940	2935	379
372	20241203	141400	449601540	2940	2935	2940	2935	357
373	20241203	141300	448553740	2940	2940	2940	2940	0
374	20241203	141200	448553740	2940	2940	2940	2940	0
375	20241203	141100	448553740	2940	2940	2940	2940	0
376	20241203	141000	448553740	2940	2935	2940	2935	12
377	20241203	140900	448518515	2940	2935	2940	2935	496
378	20241203	140800	447062750	2940	2935	2940	2935	55
379	20241203	140700	446901320	2940	2940	2940	2940	0
380	20241203	140600	446901320	2940	2940	2940	2940	1
381	20241203	140500	446898380	2935	2940	2940	2935	808
382	20241203	140400	444526785	2940	2940	2940	2940	0
383	20241203	140300	444526785	2940	2940	2940	2940	0
384	20241203	140200	444526785	2940	2940	2940	2935	8
385	20241203	140100	444503285	2935	2935	2940	2930	330
386	20241203	140000	443535170	2940	2940	2940	2940	0
387	20241203	135900	443535170	2940	2940	2940	2940	0
388	20241203	135800	443535170	2940	2935	2940	2935	353
389	20241203	135700	442499110	2935	2935	2935	2935	0
390	20241203	135600	442499110	2935	2935	2935	2935	0
391	20241203	135500	442499110	2935	2935	2935	2930	1001
392	20241203	135400	439564960	2935	2935	2935	2935	1
393	20241203	135300	439562025	2940	2940	2940	2940	1
394	20241203	135200	439559085	2935	2935	2935	2935	300
395	20241203	135100	438678585	2940	2940	2940	2940	0
396	20241203	135000	438678585	2940	2940	2940	2940	11
397	20241203	134900	438646245	2940	2940	2940	2940	0
398	20241203	134800	438646245	2940	2940	2940	2940	0
399	20241203	134700	438646245	2940	2940	2940	2940	0
400	20241203	134600	438646245	2940	2940	2940	2940	11
401	20241203	134500	438613905	2940	2940	2940	2940	5
402	20241203	134400	438599205	2940	2940	2940	2940	1
403	20241203	134300	438596265	2930	2930	2930	2930	0
404	20241203	134200	438596265	2930	2930	2930	2930	0
405	20241203	134100	438596265	2930	2930	2930	2930	472
406	20241203	134000	437213305	2935	2940	2940	2935	6
407	20241203	133900	437195680	2935	2935	2940	2935	122
408	20241203	133800	436837560	2940	2940	2940	2940	1
409	20241203	133700	436834620	2940	2940	2940	2940	1000
410	20241203	133600	433894620	2940	2940	2940	2940	0
411	20241203	133500	433894620	2940	2940	2940	2940	0
412	20241203	133400	433894620	2940	2940	2940	2940	500
413	20241203	133300	432424620	2940	2940	2940	2935	16
414	20241203	133200	432377615	2935	2935	2940	2935	179
415	20241203	133100	431852215	2935	2935	2935	2935	0
416	20241203	133000	431852215	2935	2935	2940	2935	106
417	20241203	132900	431541100	2940	2940	2940	2940	0
418	20241203	132800	431541100	2940	2935	2940	2935	2
419	20241203	132700	431535225	2935	2935	2935	2935	16
420	20241203	132600	431488265	2945	2940	2945	2940	11
421	20241203	132500	431455920	2945	2945	2945	2945	0
422	20241203	132400	431455920	2945	2945	2945	2945	2
423	20241203	132300	431450030	2940	2940	2945	2940	2160
424	20241203	132200	425098775	2940	2935	2940	2935	2935
425	20241203	132100	416484005	2930	2925	2930	2925	348
426	20241203	132000	415466095	2935	2930	2935	2930	724
427	20241203	131900	413344770	2930	2930	2930	2930	1
428	20241203	131800	413341840	2930	2930	2930	2930	0
429	20241203	131700	413341840	2930	2930	2930	2930	0
430	20241203	131600	413341840	2930	2930	2930	2930	0
431	20241203	131500	413341840	2930	2930	2930	2930	0
432	20241203	131400	413341840	2930	2930	2930	2930	8
433	20241203	131300	413318400	2930	2930	2930	2930	1
434	20241203	131200	413315470	2925	2925	2925	2925	0
435	20241203	131100	413315470	2925	2925	2925	2925	0
436	20241203	131000	413315470	2925	2930	2930	2925	916
437	20241203	130900	410635645	2930	2930	2930	2930	0
438	20241203	130800	410635645	2930	2930	2930	2930	4
439	20241203	130700	410623925	2930	2930	2930	2930	6
440	20241203	130600	410606345	2930	2930	2930	2930	0
441	20241203	130500	410606345	2930	2930	2930	2930	4
442	20241203	130400	410594625	2930	2930	2930	2930	407
443	20241203	130300	409402115	2930	2930	2930	2930	152
444	20241203	130200	408956755	2930	2930	2930	2930	0
445	20241203	130100	408956755	2930	2930	2930	2930	0
446	20241203	130000	408956755	2930	2930	2930	2930	0
447	20241203	125900	408956755	2930	2930	2930	2930	150
448	20241203	125800	408517255	2930	2930	2930	2930	200
449	20241203	125700	407931255	2930	2930	2930	2930	0
450	20241203	125600	407931255	2930	2930	2930	2930	100
451	20241203	125500	407638255	2930	2930	2930	2930	0
452	20241203	125400	407638255	2930	2930	2930	2930	0
453	20241203	125300	407638255	2930	2930	2930	2930	0
454	20241203	125200	407638255	2930	2925	2930	2925	19
455	20241203	125100	407582630	2925	2925	2930	2920	448
456	20241203	125000	406272775	2930	2930	2930	2930	0
457	20241203	124900	406272775	2930	2925	2930	2925	151
458	20241203	124800	405830595	2925	2925	2925	2925	0
459	20241203	124700	405830595	2925	2925	2925	2925	301
460	20241203	124600	404950170	2930	2930	2930	2930	0
461	20241203	124500	404950170	2930	2930	2930	2930	0
462	20241203	124400	404950170	2930	2930	2930	2930	150
463	20241203	124300	404510670	2930	2930	2930	2930	3
464	20241203	124200	404501880	2925	2925	2925	2925	32
465	20241203	124100	404408280	2930	2925	2930	2925	31
466	20241203	124000	404317600	2930	2930	2930	2925	7
467	20241203	123900	404297095	2930	2930	2930	2925	100
468	20241203	123800	404004150	2935	2935	2935	2935	0
469	20241203	123700	404004150	2935	2935	2935	2935	0
470	20241203	123600	404004150	2935	2935	2935	2935	0
471	20241203	123500	404004150	2935	2935	2935	2935	1
472	20241203	123400	404001215	2935	2935	2935	2935	0
473	20241203	123300	404001215	2935	2935	2935	2935	0
474	20241203	123200	404001215	2935	2935	2935	2935	1
475	20241203	123100	403998280	2930	2930	2935	2930	1511
476	20241203	123000	399571045	2935	2935	2935	2935	0
477	20241203	122900	399571045	2935	2935	2935	2935	162
478	20241203	122800	399095575	2935	2930	2935	2930	51
479	20241203	122700	398946140	2930	2930	2930	2930	0
480	20241203	122600	398946140	2930	2930	2930	2930	50
481	20241203	122500	398799640	2930	2930	2930	2930	100
482	20241203	122400	398506640	2930	2930	2930	2930	1150
483	20241203	122300	395137140	2930	2930	2930	2930	489
484	20241203	122200	393704370	2935	2935	2935	2935	1
485	20241203	122100	393701435	2935	2935	2935	2935	0
486	20241203	122000	393701435	2935	2930	2935	2930	21
487	20241203	121900	393639900	2935	2935	2935	2935	0
488	20241203	121800	393639900	2935	2935	2935	2935	0
489	20241203	121700	393639900	2935	2935	2935	2935	6
490	20241203	121600	393622290	2935	2935	2935	2935	0
491	20241203	121500	393622290	2935	2935	2935	2935	0
492	20241203	121400	393622290	2935	2935	2935	2935	517
493	20241203	121300	392104895	2935	2935	2935	2935	0
494	20241203	121200	392104895	2935	2935	2935	2935	0
495	20241203	121100	392104895	2935	2935	2935	2935	0
496	20241203	121000	392104895	2935	2930	2935	2930	39
497	20241203	120900	391990620	2930	2930	2930	2930	58
498	20241203	120800	391820680	2935	2935	2935	2935	9
499	20241203	120700	391794265	2935	2935	2935	2935	0
500	20241203	120600	391794265	2935	2935	2935	2935	0
501	20241203	120500	391794265	2935	2935	2935	2935	0
502	20241203	120400	391794265	2935	2935	2935	2935	0
503	20241203	120300	391794265	2935	2930	2935	2930	264
504	20241203	120200	391020740	2930	2930	2930	2930	1
505	20241203	120100	391017810	2925	2925	2925	2925	0
506	20241203	120000	391017810	2925	2925	2925	2925	0
507	20241203	115900	391017810	2925	2925	2925	2925	2
508	20241203	115800	391011960	2930	2930	2930	2930	1
509	20241203	115700	391009030	2930	2930	2930	2930	0
510	20241203	115600	391009030	2930	2930	2930	2930	18
511	20241203	115500	390956290	2930	2925	2930	2925	2
512	20241203	115400	390950435	2925	2930	2930	2925	211
513	20241203	115300	390332350	2935	2935	2935	2935	9
514	20241203	115200	390305935	2935	2935	2935	2935	55
515	20241203	115100	390144510	2935	2935	2935	2935	50
516	20241203	115000	389997760	2935	2935	2935	2935	250
517	20241203	114900	389264010	2935	2930	2935	2930	92
518	20241203	114800	388994195	2930	2930	2930	2930	200
519	20241203	114700	388408195	2930	2930	2930	2930	101
520	20241203	114600	388112265	2925	2930	2930	2925	650
521	20241203	114500	386210765	2930	2930	2930	2925	69
522	20241203	114400	386008600	2930	2930	2930	2930	167
523	20241203	114300	385519290	2930	2930	2930	2930	35
524	20241203	114200	385416740	2930	2930	2930	2930	0
525	20241203	114100	385416740	2930	2920	2930	2920	1339
526	20241203	114000	381502285	2920	2920	2920	2920	123
527	20241203	113900	381143125	2925	2925	2925	2925	50
528	20241203	113800	380996875	2925	2925	2925	2915	77
529	20241203	113700	380772055	2925	2925	2925	2925	0
530	20241203	113600	380772055	2925	2920	2925	2920	1782
531	20241203	113500	375568595	2920	2925	2925	2920	1268
532	20241203	113400	371860710	2930	2930	2930	2930	49
533	20241203	113300	371717140	2930	2935	2935	2930	903
534	20241203	113200	369070635	2940	2940	2940	2940	0
535	20241203	113100	369070635	2940	2940	2940	2940	0
536	20241203	113000	369070635	2940	2940	2940	2940	50
537	20241203	112900	368923635	2940	2935	2940	2935	5116
538	20241203	112800	353907595	2940	2945	2945	2940	198
539	20241203	112700	353325470	2940	2940	2940	2940	0
540	20241203	112600	353325470	2940	2940	2940	2940	500
541	20241203	112500	351855470	2940	2940	2940	2940	765
542	20241203	112400	349606370	2945	2945	2945	2945	0
543	20241203	112300	349606370	2945	2945	2945	2945	0
544	20241203	112200	349606370	2945	2945	2945	2945	0
545	20241203	112100	349606370	2945	2945	2945	2945	200
546	20241203	112000	349017370	2945	2945	2945	2945	36
547	20241203	111900	348911350	2940	2940	2945	2940	23
548	20241203	111800	348843725	2940	2940	2945	2940	201
549	20241203	111700	348252780	2945	2945	2945	2945	365
550	20241203	111600	347177855	2945	2940	2945	2940	101
551	20241203	111500	346880910	2940	2940	2940	2940	51
552	20241203	111400	346730970	2940	2940	2945	2940	7
553	20241203	111300	346710385	2940	2940	2945	2940	41
554	20241203	111200	346589840	2940	2940	2940	2940	20
555	20241203	111100	346531040	2950	2950	2950	2950	0
556	20241203	111000	346531040	2950	2935	2950	2935	1160
557	20241203	110900	343113025	2940	2940	2940	2940	62
558	20241203	110800	342930745	2945	2940	2945	2940	1000
559	20241203	110700	339986870	2945	2945	2945	2945	0
560	20241203	110600	339986870	2945	2945	2945	2945	0
561	20241203	110500	339986870	2945	2945	2945	2945	1
562	20241203	110400	339983925	2940	2940	2940	2940	600
563	20241203	110300	338219925	2940	2940	2940	2940	176
564	20241203	110200	337702485	2940	2940	2945	2940	5055
565	20241203	110100	322840780	2945	2945	2945	2945	63
566	20241203	110000	322655245	2950	2950	2950	2950	11
567	20241203	105900	322622795	2950	2950	2950	2950	2
568	20241203	105800	322616895	2950	2950	2950	2950	0
569	20241203	105700	322616895	2950	2950	2950	2950	0
570	20241203	105600	322616895	2950	2950	2950	2950	0
571	20241203	105500	322616895	2950	2950	2950	2950	0
572	20241203	105400	322616895	2950	2950	2950	2950	0
573	20241203	105300	322616895	2950	2945	2950	2945	51
574	20241203	105200	322466695	2945	2945	2945	2945	24
575	20241203	105100	322396015	2950	2950	2950	2950	0
576	20241203	105000	322396015	2950	2950	2950	2950	1
577	20241203	104900	322393065	2945	2950	2950	2945	5
578	20241203	104800	322378335	2950	2950	2950	2950	0
579	20241203	104700	322378335	2950	2950	2950	2950	0
580	20241203	104600	322378335	2950	2950	2950	2950	1
581	20241203	104500	322375385	2945	2955	2955	2945	213
582	20241203	104400	321746400	2955	2955	2955	2955	1
583	20241203	104300	321743445	2945	2950	2950	2945	719
584	20241203	104200	319624130	2950	2950	2950	2950	35
585	20241203	104100	319520880	2955	2955	2955	2955	0
586	20241203	104000	319520880	2955	2955	2955	2955	459
587	20241203	103900	318164535	2960	2955	2960	2955	3
588	20241203	103800	318155665	2955	2955	2955	2955	0
589	20241203	103700	318155665	2955	2955	2955	2955	1
590	20241203	103600	318152710	2960	2955	2960	2955	160
591	20241203	103500	317679895	2960	2960	2960	2950	1345
592	20241203	103400	313708500	2955	2955	2955	2955	946
593	20241203	103300	310913070	2960	2955	2960	2955	7
594	20241203	103200	310892380	2955	2955	2955	2955	0
595	20241203	103100	310892380	2955	2955	2955	2955	0
596	20241203	103000	310892380	2955	2955	2955	2955	940
597	20241203	102900	308114680	2955	2960	2960	2955	1072
598	20241203	102800	304941915	2960	2960	2960	2960	200
599	20241203	102700	304349915	2955	2955	2955	2955	1
600	20241203	102600	304346960	2955	2955	2955	2955	78
601	20241203	102500	304116470	2955	2955	2955	2955	0
602	20241203	102400	304116470	2955	2955	2955	2955	701
603	20241203	102300	302045015	2955	2955	2955	2955	1121
604	20241203	102200	298732460	2955	2955	2955	2955	0
605	20241203	102100	298732460	2955	2955	2955	2950	3
606	20241203	102000	298723600	2950	2950	2950	2950	5
607	20241203	101900	298708850	2960	2960	2960	2960	0
608	20241203	101800	298708850	2960	2955	2960	2955	338
609	20241203	101700	297708375	2960	2955	2960	2955	1597
610	20241203	101600	292989220	2955	2955	2955	2955	6
611	20241203	101500	292971490	2955	2955	2955	2955	0
612	20241203	101400	292971490	2955	2960	2960	2945	941
613	20241203	101300	290195335	2960	2960	2960	2960	0
614	20241203	101200	290195335	2960	2960	2960	2955	291
615	20241203	101100	289333985	2960	2955	2960	2955	542
616	20241203	101000	287731465	2960	2955	2960	2950	2244
617	20241203	100900	281100365	2955	2945	2955	2945	1003
618	20241203	100800	278146510	2955	2955	2955	2955	22
619	20241203	100700	278081500	2955	2950	2955	2950	739
620	20241203	100600	275901440	2950	2945	2950	2945	4275
621	20241203	100500	263311560	2945	2945	2945	2945	200
622	20241203	100400	262722560	2945	2945	2945	2945	100
623	20241203	100300	262428060	2945	2945	2945	2945	116
624	20241203	100200	262086440	2945	2940	2945	2940	1519
625	20241203	100100	257620575	2940	2940	2940	2940	192
626	20241203	100000	257056095	2945	2945	2945	2940	3030
627	20241203	095900	248140085	2955	2950	2955	2950	1001
628	20241203	095800	245187130	2950	2960	2960	2945	505
629	20241203	095700	243699530	2960	2950	2960	2950	2650
630	20241203	095600	235868985	2950	2950	2950	2940	1751
631	20241203	095500	230705535	2950	2950	2950	2950	200
632	20241203	095400	230115535	2950	2950	2950	2950	14
633	20241203	095300	230074235	2945	2950	2955	2945	3597
634	20241203	095200	219470195	2950	2950	2950	2950	1694
635	20241203	095100	214472895	2950	2945	2950	2945	22
636	20241203	095000	214408100	2945	2945	2945	2945	533
637	20241203	094900	212838415	2945	2935	2945	2935	5006
638	20241203	094800	198107425	2940	2940	2940	2940	85
639	20241203	094700	197857525	2935	2935	2935	2935	101
640	20241203	094600	197561090	2940	2945	2945	2940	1213
641	20241203	094500	193994845	2945	2945	2945	2945	0
642	20241203	094400	193994845	2945	2945	2945	2945	1
643	20241203	094300	193991900	2945	2945	2945	2945	11
644	20241203	094200	193959505	2945	2940	2945	2935	906
645	20241203	094100	191297605	2940	2935	2940	2935	4
646	20241203	094000	191285850	2935	2935	2935	2935	1214
647	20241203	093900	187722760	2935	2935	2935	2935	333
648	20241203	093800	186745405	2935	2935	2935	2935	1747
649	20241203	093700	181617960	2940	2935	2945	2935	2653
650	20241203	093600	173819635	2940	2945	2945	2940	2845
651	20241203	093500	165455330	2950	2950	2950	2950	1
652	20241203	093400	165452380	2950	2940	2950	2940	1056
653	20241203	093300	162343120	2945	2940	2945	2940	255
654	20241203	093200	161593415	2935	2935	2935	2935	832
655	20241203	093100	159151495	2930	2945	2945	2930	1909
656	20241203	093000	153548215	2940	2945	2945	2940	37
657	20241203	092900	153439275	2940	2940	2940	2940	834
658	20241203	092800	150987315	2940	2955	2955	2940	6571
659	20241203	092700	131623645	2955	2955	2955	2955	433
660	20241203	092600	130344130	2955	2955	2955	2955	500
661	20241203	092500	128866630	2955	2950	2955	2950	1339
662	20241203	092400	124915885	2950	2945	2950	2945	11
663	20241203	092300	124883485	2945	2945	2945	2945	580
664	20241203	092200	123175385	2945	2945	2945	2945	1
665	20241203	092100	123172440	2940	2945	2945	2940	1031
666	20241203	092000	120141150	2945	2945	2950	2945	3618
667	20241203	091900	109484800	2950	2950	2950	2945	619
668	20241203	091800	107659190	2945	2945	2950	2945	477
669	20241203	091700	106254350	2945	2945	2945	2945	399
670	20241203	091600	105079295	2945	2935	2945	2935	1727
671	20241203	091500	100006910	2940	2940	2940	2940	850
672	20241203	091400	97507910	2940	2940	2940	2940	120
673	20241203	091300	97155110	2940	2935	2940	2935	1275
674	20241203	091200	93410985	2935	2930	2935	2930	3044
675	20241203	091100	84491120	2925	2920	2925	2920	262
676	20241203	091000	83725270	2920	2930	2930	2920	123
677	20241203	090900	83365000	2930	2930	2930	2930	752
678	20241203	090800	81161640	2930	2930	2930	2930	1
679	20241203	090700	81158710	2925	2925	2925	2925	1500
680	20241203	090600	76771210	2930	2925	2930	2925	691
681	20241203	090500	74747535	2920	2925	2925	2920	419
682	20241203	090400	73523150	2925	2920	2925	2920	766
683	20241203	090300	71286425	2910	2910	2920	2910	4665
684	20241203	090200	57711255	2900	2920	2920	2875	10235
685	20241203	090100	28024435	2930	2925	2930	2925	647
686	20241203	090000	26129600	2925	2890	2930	2885	9038