KissMeData/217820/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204700	249381420	2470	2470	2470	2470	98
3	20241203	204600	249381420	2470	2470	2470	2470	0
4	20241203	204500	249381420	2470	2470	2470	2470	0
5	20241203	204400	249381420	2470	2470	2470	2470	0
6	20241203	204300	249381420	2470	2470	2470	2470	0
7	20241203	204200	249381420	2470	2470	2470	2470	0
8	20241203	204100	249381420	2470	2470	2470	2470	0
9	20241203	204000	249381420	2470	2470	2470	2470	0
10	20241203	203900	249381420	2470	2470	2470	2470	0
11	20241203	203800	249381420	2470	2470	2470	2470	0
12	20241203	203700	249381420	2470	2470	2470	2470	0
13	20241203	203600	249381420	2470	2470	2470	2470	0
14	20241203	203500	249381420	2470	2470	2470	2470	0
15	20241203	203400	249381420	2470	2470	2470	2470	0
16	20241203	203300	249381420	2470	2470	2470	2470	0
17	20241203	203200	249381420	2470	2470	2470	2470	0
18	20241203	203100	249381420	2470	2470	2470	2470	0
19	20241203	203000	249381420	2470	2470	2470	2470	0
20	20241203	202900	249381420	2470	2470	2470	2470	0
21	20241203	202800	249381420	2470	2470	2470	2470	0
22	20241203	202700	249381420	2470	2470	2470	2470	0
23	20241203	202600	249381420	2470	2470	2470	2470	0
24	20241203	202500	249381420	2470	2470	2470	2470	0
25	20241203	202400	249381420	2470	2470	2470	2470	0
26	20241203	202300	249381420	2470	2470	2470	2470	0
27	20241203	202200	249381420	2470	2470	2470	2470	0
28	20241203	202100	249381420	2470	2470	2470	2470	0
29	20241203	202000	249381420	2470	2470	2470	2470	0
30	20241203	201900	249381420	2470	2470	2470	2470	0
31	20241203	201800	249381420	2470	2470	2470	2470	0
32	20241203	201700	249381420	2470	2470	2470	2470	98
33	20241203	201600	249381420	2470	2470	2470	2470	0
34	20241203	201500	249381420	2470	2470	2470	2470	0
35	20241203	201400	249381420	2470	2470	2470	2470	0
36	20241203	201300	249381420	2470	2470	2470	2470	0
37	20241203	201200	249381420	2470	2470	2470	2470	0
38	20241203	201100	249381420	2470	2470	2470	2470	0
39	20241203	201000	249381420	2470	2470	2470	2470	0
40	20241203	200900	249381420	2470	2470	2470	2470	0
41	20241203	200800	249381420	2470	2470	2470	2470	0
42	20241203	200700	249381420	2470	2470	2470	2470	0
43	20241203	200600	249381420	2470	2470	2470	2470	0
44	20241203	200500	249381420	2470	2470	2470	2470	0
45	20241203	200400	249381420	2470	2470	2470	2470	0
46	20241203	200300	249381420	2470	2470	2470	2470	0
47	20241203	200200	249381420	2470	2470	2470	2470	0
48	20241203	200100	249381420	2470	2470	2470	2470	0
49	20241203	200000	249381420	2470	2470	2470	2470	0
50	20241203	195900	249381420	2470	2470	2470	2470	0
51	20241203	195800	249381420	2470	2470	2470	2470	0
52	20241203	195700	249381420	2470	2470	2470	2470	0
53	20241203	195600	249381420	2470	2470	2470	2470	0
54	20241203	195500	249381420	2470	2470	2470	2470	0
55	20241203	195400	249381420	2470	2470	2470	2470	0
56	20241203	195300	249381420	2470	2470	2470	2470	0
57	20241203	195200	249381420	2470	2470	2470	2470	0
58	20241203	195100	249381420	2470	2470	2470	2470	0
59	20241203	195000	249381420	2470	2470	2470	2470	0
60	20241203	194900	249381420	2470	2470	2470	2470	0
61	20241203	194800	249381420	2470	2470	2470	2470	0
62	20241203	194700	249381420	2470	2470	2470	2470	98
63	20241203	194600	249381420	2470	2470	2470	2470	0
64	20241203	194500	249381420	2470	2470	2470	2470	0
65	20241203	194400	249381420	2470	2470	2470	2470	0
66	20241203	194300	249381420	2470	2470	2470	2470	0
67	20241203	194200	249381420	2470	2470	2470	2470	0
68	20241203	194100	249381420	2470	2470	2470	2470	0
69	20241203	194000	249381420	2470	2470	2470	2470	0
70	20241203	193900	249381420	2470	2470	2470	2470	0
71	20241203	193800	249381420	2470	2470	2470	2470	0
72	20241203	193700	249381420	2470	2470	2470	2470	0
73	20241203	193600	249381420	2470	2470	2470	2470	0
74	20241203	193500	249381420	2470	2470	2470	2470	0
75	20241203	193400	249381420	2470	2470	2470	2470	0
76	20241203	193300	249381420	2470	2470	2470	2470	0
77	20241203	193200	249381420	2470	2470	2470	2470	0
78	20241203	193100	249381420	2470	2470	2470	2470	0
79	20241203	193000	249381420	2470	2470	2470	2470	0
80	20241203	192900	249381420	2470	2470	2470	2470	0
81	20241203	192800	249381420	2470	2470	2470	2470	0
82	20241203	192700	249381420	2470	2470	2470	2470	0
83	20241203	192600	249381420	2470	2470	2470	2470	0
84	20241203	192500	249381420	2470	2470	2470	2470	0
85	20241203	192400	249381420	2470	2470	2470	2470	0
86	20241203	192300	249381420	2470	2470	2470	2470	0
87	20241203	192200	249381420	2470	2470	2470	2470	0
88	20241203	192100	249381420	2470	2470	2470	2470	0
89	20241203	192000	249381420	2470	2470	2470	2470	0
90	20241203	191900	249381420	2470	2470	2470	2470	0
91	20241203	191800	249381420	2470	2470	2470	2470	0
92	20241203	191700	249381420	2470	2470	2470	2470	98
93	20241203	191600	249381420	2470	2470	2470	2470	0
94	20241203	191500	249381420	2470	2470	2470	2470	0
95	20241203	191400	249381420	2470	2470	2470	2470	0
96	20241203	191300	249381420	2470	2470	2470	2470	0
97	20241203	191200	249381420	2470	2470	2470	2470	0
98	20241203	191100	249381420	2470	2470	2470	2470	0
99	20241203	191000	249381420	2470	2470	2470	2470	0
100	20241203	190900	249381420	2470	2470	2470	2470	0
101	20241203	190800	249381420	2470	2470	2470	2470	0
102	20241203	190700	249381420	2470	2470	2470	2470	0
103	20241203	190600	249381420	2470	2470	2470	2470	0
104	20241203	190500	249381420	2470	2470	2470	2470	0
105	20241203	190400	249381420	2470	2470	2470	2470	0
106	20241203	190300	249381420	2470	2470	2470	2470	0
107	20241203	190200	249381420	2470	2470	2470	2470	0
108	20241203	190100	249381420	2470	2470	2470	2470	0
109	20241203	190000	249381420	2470	2470	2470	2470	0
110	20241203	185900	249381420	2470	2470	2470	2470	0
111	20241203	185800	249381420	2470	2470	2470	2470	0
112	20241203	185700	249381420	2470	2470	2470	2470	0
113	20241203	185600	249381420	2470	2470	2470	2470	0
114	20241203	185500	249381420	2470	2470	2470	2470	0
115	20241203	185400	249381420	2470	2470	2470	2470	0
116	20241203	185300	249381420	2470	2470	2470	2470	0
117	20241203	185200	249381420	2470	2470	2470	2470	0
118	20241203	185100	249381420	2470	2470	2470	2470	0
119	20241203	185000	249381420	2470	2470	2470	2470	0
120	20241203	184900	249381420	2470	2470	2470	2470	0
121	20241203	184800	249381420	2470	2470	2470	2470	0
122	20241203	184700	249381420	2470	2470	2470	2470	98
123	20241203	184600	249381420	2470	2470	2470	2470	0
124	20241203	184500	249381420	2470	2470	2470	2470	0
125	20241203	184400	249381420	2470	2470	2470	2470	0
126	20241203	184300	249381420	2470	2470	2470	2470	0
127	20241203	184200	249381420	2470	2470	2470	2470	0
128	20241203	184100	249381420	2470	2470	2470	2470	0
129	20241203	184000	249381420	2470	2470	2470	2470	0
130	20241203	183900	249381420	2470	2470	2470	2470	0
131	20241203	183800	249381420	2470	2470	2470	2470	0
132	20241203	183700	249381420	2470	2470	2470	2470	0
133	20241203	183600	249381420	2470	2470	2470	2470	0
134	20241203	183500	249381420	2470	2470	2470	2470	0
135	20241203	183400	249381420	2470	2470	2470	2470	0
136	20241203	183300	249381420	2470	2470	2470	2470	0
137	20241203	183200	249381420	2470	2470	2470	2470	0
138	20241203	183100	249381420	2470	2470	2470	2470	0
139	20241203	183000	249381420	2470	2470	2470	2470	0
140	20241203	182900	249381420	2470	2470	2470	2470	0
141	20241203	182800	249381420	2470	2470	2470	2470	0
142	20241203	182700	249381420	2470	2470	2470	2470	0
143	20241203	182600	249381420	2470	2470	2470	2470	0
144	20241203	182500	249381420	2470	2470	2470	2470	0
145	20241203	182400	249381420	2470	2470	2470	2470	0
146	20241203	182300	249381420	2470	2470	2470	2470	0
147	20241203	182200	249381420	2470	2470	2470	2470	0
148	20241203	182100	249381420	2470	2470	2470	2470	0
149	20241203	182000	249381420	2470	2470	2470	2470	0
150	20241203	181900	249381420	2470	2470	2470	2470	0
151	20241203	181800	249381420	2470	2470	2470	2470	0
152	20241203	181700	249381420	2470	2470	2470	2470	98
153	20241203	181600	249381420	2470	2470	2470	2470	0
154	20241203	181500	249381420	2470	2470	2470	2470	0
155	20241203	181400	249381420	2470	2470	2470	2470	0
156	20241203	181300	249381420	2470	2470	2470	2470	0
157	20241203	181200	249381420	2470	2470	2470	2470	0
158	20241203	181100	249381420	2470	2470	2470	2470	0
159	20241203	181000	249381420	2470	2470	2470	2470	0
160	20241203	180900	249381420	2470	2470	2470	2470	0
161	20241203	180800	249381420	2470	2470	2470	2470	0
162	20241203	180700	249381420	2470	2470	2470	2470	0
163	20241203	180600	249381420	2470	2470	2470	2470	0
164	20241203	180500	249381420	2470	2470	2470	2470	0
165	20241203	180400	249381420	2470	2470	2470	2470	0
166	20241203	180300	249381420	2470	2470	2470	2470	0
167	20241203	180200	249381420	2470	2470	2470	2470	0
168	20241203	180100	249381420	2470	2470	2470	2470	0
169	20241203	180000	249381420	2470	2470	2470	2470	0
170	20241203	175900	249381420	2470	2470	2470	2470	0
171	20241203	175800	249381420	2470	2470	2470	2470	0
172	20241203	175700	249381420	2470	2470	2470	2470	0
173	20241203	175600	249381420	2470	2470	2470	2470	0
174	20241203	175500	249381420	2470	2470	2470	2470	0
175	20241203	175400	249381420	2470	2470	2470	2470	0
176	20241203	175300	249381420	2470	2470	2470	2470	0
177	20241203	175200	249381420	2470	2470	2470	2470	0
178	20241203	175100	249381420	2470	2470	2470	2470	0
179	20241203	175000	249381420	2470	2470	2470	2470	0
180	20241203	174900	249381420	2470	2470	2470	2470	0
181	20241203	174800	249381420	2470	2470	2470	2470	0
182	20241203	174700	249381420	2470	2470	2470	2470	98
183	20241203	174600	249381420	2470	2470	2470	2470	0
184	20241203	174500	249381420	2470	2470	2470	2470	0
185	20241203	174400	249381420	2470	2470	2470	2470	0
186	20241203	174300	249381420	2470	2470	2470	2470	0
187	20241203	174200	249381420	2470	2470	2470	2470	0
188	20241203	174100	249381420	2470	2470	2470	2470	0
189	20241203	174000	249381420	2470	2470	2470	2470	0
190	20241203	173900	249381420	2470	2470	2470	2470	0
191	20241203	173800	249381420	2470	2470	2470	2470	0
192	20241203	173700	249381420	2470	2470	2470	2470	0
193	20241203	173600	249381420	2470	2470	2470	2470	0
194	20241203	173500	249381420	2470	2470	2470	2470	0
195	20241203	173400	249381420	2470	2470	2470	2470	0
196	20241203	173300	249381420	2470	2470	2470	2470	0
197	20241203	173200	249381420	2470	2470	2470	2470	0
198	20241203	173100	249381420	2470	2470	2470	2470	0
199	20241203	173000	249381420	2470	2470	2470	2470	0
200	20241203	172900	249381420	2470	2470	2470	2470	0
201	20241203	172800	249381420	2470	2470	2470	2470	0
202	20241203	172700	249381420	2470	2470	2470	2470	0
203	20241203	172600	249381420	2470	2470	2470	2470	0
204	20241203	172500	249381420	2470	2470	2470	2470	0
205	20241203	172400	249381420	2470	2470	2470	2470	0
206	20241203	172300	249381420	2470	2470	2470	2470	0
207	20241203	172200	249381420	2470	2470	2470	2470	0
208	20241203	172100	249381420	2470	2470	2470	2470	0
209	20241203	172000	249381420	2470	2470	2470	2470	0
210	20241203	171900	249381420	2470	2470	2470	2470	0
211	20241203	171800	249381420	2470	2470	2470	2470	0
212	20241203	171700	249381420	2470	2470	2470	2470	98
213	20241203	171600	249381420	2470	2470	2470	2470	0
214	20241203	171500	249381420	2470	2470	2470	2470	0
215	20241203	171400	249381420	2470	2470	2470	2470	0
216	20241203	171300	249381420	2470	2470	2470	2470	0
217	20241203	171200	249381420	2470	2470	2470	2470	0
218	20241203	171100	249381420	2470	2470	2470	2470	0
219	20241203	171000	249381420	2470	2470	2470	2470	0
220	20241203	170900	249381420	2470	2470	2470	2470	0
221	20241203	170800	249381420	2470	2470	2470	2470	0
222	20241203	170700	249381420	2470	2470	2470	2470	0
223	20241203	170600	249381420	2470	2470	2470	2470	0
224	20241203	170500	249381420	2470	2470	2470	2470	0
225	20241203	170400	249381420	2470	2470	2470	2470	0
226	20241203	170300	249381420	2470	2470	2470	2470	0
227	20241203	170200	249381420	2470	2470	2470	2470	0
228	20241203	170100	249381420	2470	2470	2470	2470	0
229	20241203	170000	249381420	2470	2470	2470	2470	0
230	20241203	165900	249381420	2470	2470	2470	2470	0
231	20241203	165800	249381420	2470	2470	2470	2470	0
232	20241203	165700	249381420	2470	2470	2470	2470	0
233	20241203	165600	249381420	2470	2470	2470	2470	0
234	20241203	165500	249381420	2470	2470	2470	2470	0
235	20241203	165400	249381420	2470	2470	2470	2470	0
236	20241203	165300	249381420	2470	2470	2470	2470	0
237	20241203	165200	249381420	2470	2470	2470	2470	0
238	20241203	165100	249381420	2470	2470	2470	2470	0
239	20241203	165000	249381420	2470	2470	2470	2470	0
240	20241203	164900	249381420	2470	2470	2470	2470	0
241	20241203	164800	249381420	2470	2470	2470	2470	0
242	20241203	164700	249381420	2470	2470	2470	2470	98
243	20241203	164600	249381420	2470	2470	2470	2470	0
244	20241203	164500	249381420	2470	2470	2470	2470	0
245	20241203	164400	249381420	2470	2470	2470	2470	0
246	20241203	164300	249381420	2470	2470	2470	2470	0
247	20241203	164200	249381420	2470	2470	2470	2470	0
248	20241203	164100	249381420	2470	2470	2470	2470	0
249	20241203	164000	249381420	2470	2470	2470	2470	0
250	20241203	163900	249381420	2470	2470	2470	2470	0
251	20241203	163800	249381420	2470	2470	2470	2470	0
252	20241203	163700	249381420	2470	2470	2470	2470	0
253	20241203	163600	249381420	2470	2470	2470	2470	0
254	20241203	163500	249381420	2470	2470	2470	2470	0
255	20241203	163400	249381420	2470	2470	2470	2470	0
256	20241203	163300	249381420	2470	2470	2470	2470	0
257	20241203	163200	249381420	2470	2470	2470	2470	0
258	20241203	163100	249381420	2470	2470	2470	2470	0
259	20241203	163000	249381420	2470	2470	2470	2470	0
260	20241203	162900	249381420	2470	2470	2470	2470	0
261	20241203	162800	249381420	2470	2470	2470	2470	0
262	20241203	162700	249381420	2470	2470	2470	2470	0
263	20241203	162600	249381420	2470	2470	2470	2470	0
264	20241203	162500	249381420	2470	2470	2470	2470	0
265	20241203	162400	249381420	2470	2470	2470	2470	0
266	20241203	162300	249381420	2470	2470	2470	2470	0
267	20241203	162200	249381420	2470	2470	2470	2470	0
268	20241203	162100	249381420	2470	2470	2470	2470	0
269	20241203	162000	249381420	2470	2470	2470	2470	0
270	20241203	161900	249381420	2470	2470	2470	2470	0
271	20241203	161800	249381420	2470	2470	2470	2470	0
272	20241203	161700	249381420	2470	2470	2470	2470	98
273	20241203	161600	249381420	2470	2470	2470	2470	0
274	20241203	161500	249381420	2470	2470	2470	2470	0
275	20241203	161400	249381420	2470	2470	2470	2470	0
276	20241203	161300	249381420	2470	2470	2470	2470	0
277	20241203	161200	249381420	2470	2470	2470	2470	0
278	20241203	161100	249381420	2470	2470	2470	2470	0
279	20241203	161000	249381420	2470	2470	2470	2470	0
280	20241203	160900	249381420	2470	2470	2470	2470	0
281	20241203	160800	249381420	2470	2470	2470	2470	0
282	20241203	160700	249381420	2470	2470	2470	2470	0
283	20241203	160600	249381420	2470	2470	2470	2470	0
284	20241203	160500	249381420	2470	2470	2470	2470	0
285	20241203	160400	249381420	2470	2470	2470	2470	0
286	20241203	160300	249381420	2470	2470	2470	2470	0
287	20241203	160200	249381420	2470	2470	2470	2470	0
288	20241203	160100	249381420	2470	2470	2470	2470	0
289	20241203	160000	249381420	2470	2470	2470	2470	0
290	20241203	155900	249381420	2470	2470	2470	2470	0
291	20241203	155800	249381420	2470	2470	2470	2470	0
292	20241203	155700	249381420	2470	2470	2470	2470	0
293	20241203	155600	249381420	2470	2470	2470	2470	0
294	20241203	155500	249381420	2470	2470	2470	2470	0
295	20241203	155400	249381420	2470	2470	2470	2470	0
296	20241203	155300	249381420	2470	2470	2470	2470	0
297	20241203	155200	249381420	2470	2470	2470	2470	0
298	20241203	155100	249381420	2470	2470	2470	2470	0
299	20241203	155000	249381420	2470	2470	2470	2470	0
300	20241203	154900	249381420	2470	2470	2470	2470	0
301	20241203	154800	249381420	2470	2470	2470	2470	0
302	20241203	154700	249381420	2470	2470	2470	2470	98
303	20241203	154600	249381420	2470	2470	2470	2470	0
304	20241203	154500	249381420	2470	2470	2470	2470	0
305	20241203	154400	249381420	2470	2470	2470	2470	0
306	20241203	154300	249381420	2470	2470	2470	2470	0
307	20241203	154200	249381420	2470	2470	2470	2470	0
308	20241203	154100	249381420	2470	2470	2470	2470	0
309	20241203	154000	249381420	2470	2470	2470	2470	0
310	20241203	153900	249381420	2470	2470	2470	2470	0
311	20241203	153800	249381420	2470	2470	2470	2470	0
312	20241203	153700	249381420	2470	2470	2470	2470	0
313	20241203	153600	249381420	2470	2470	2470	2470	0
314	20241203	153500	249381420	2470	2470	2470	2470	0
315	20241203	153400	249381420	2470	2470	2470	2470	0
316	20241203	153300	249381420	2470	2470	2470	2470	0
317	20241203	153200	249381420	2470	2470	2470	2470	0
318	20241203	153100	249381420	2470	2470	2470	2470	0
319	20241203	153000	249381420	2470	2470	2470	2470	98
320	20241203	152900	249139360	2460	2460	2460	2460	0
321	20241203	152800	249139360	2460	2460	2460	2460	0
322	20241203	152700	249139360	2460	2460	2460	2460	0
323	20241203	152600	249139360	2460	2460	2460	2460	0
324	20241203	152500	249139360	2460	2460	2460	2460	0
325	20241203	152400	249139360	2460	2460	2460	2460	0
326	20241203	152300	249139360	2460	2460	2460	2460	0
327	20241203	152200	249139360	2460	2460	2460	2460	0
328	20241203	152100	249139360	2460	2460	2460	2460	0
329	20241203	152000	249139360	2460	2460	2460	2460	0
330	20241203	151900	249139360	2460	2465	2465	2460	1338
331	20241203	151800	245844300	2470	2470	2470	2470	0
332	20241203	151700	245844300	2470	2470	2470	2470	14
333	20241203	151600	245809720	2470	2470	2470	2470	0
334	20241203	151500	245809720	2470	2470	2470	2470	0
335	20241203	151400	245809720	2470	2470	2470	2470	0
336	20241203	151300	245809720	2470	2470	2470	2470	282
337	20241203	151200	245113180	2470	2470	2470	2470	0
338	20241203	151100	245113180	2470	2465	2470	2465	15
339	20241203	151000	245076180	2465	2465	2465	2465	250
340	20241203	150900	244459930	2470	2470	2470	2470	137
341	20241203	150800	244121540	2475	2475	2475	2475	169
342	20241203	150700	243703265	2475	2475	2475	2475	0
343	20241203	150600	243703265	2475	2475	2475	2475	1
344	20241203	150500	243700790	2465	2465	2465	2465	0
345	20241203	150400	243700790	2465	2465	2465	2465	4
346	20241203	150300	243690930	2470	2470	2470	2470	629
347	20241203	150200	242137300	2470	2470	2470	2470	2338
348	20241203	150100	236362440	2465	2465	2465	2465	0
349	20241203	150000	236362440	2465	2465	2465	2465	0
350	20241203	145900	236362440	2465	2465	2465	2465	742
351	20241203	145800	234533410	2470	2470	2470	2470	0
352	20241203	145700	234533410	2470	2470	2470	2470	569
353	20241203	145600	233127980	2470	2465	2470	2465	604
354	20241203	145500	231636620	2465	2465	2465	2465	0
355	20241203	145400	231636620	2465	2465	2465	2465	25
356	20241203	145300	231574995	2470	2470	2470	2470	176
357	20241203	145200	231140275	2470	2470	2470	2470	3
358	20241203	145100	231132865	2470	2475	2475	2470	383
359	20241203	145000	230186840	2475	2475	2475	2475	172
360	20241203	144900	229761140	2475	2475	2475	2475	0
361	20241203	144800	229761140	2475	2475	2475	2475	0
362	20241203	144700	229761140	2475	2475	2475	2475	0
363	20241203	144600	229761140	2475	2475	2475	2475	50
364	20241203	144500	229637390	2475	2475	2475	2475	0
365	20241203	144400	229637390	2475	2475	2475	2475	75
366	20241203	144300	229451765	2480	2480	2480	2480	0
367	20241203	144200	229451765	2480	2480	2480	2480	0
368	20241203	144100	229451765	2480	2480	2480	2480	0
369	20241203	144000	229451765	2480	2475	2480	2475	1105
370	20241203	143900	226711390	2480	2475	2485	2475	346
371	20241203	143800	225853215	2480	2475	2480	2475	67
372	20241203	143700	225687380	2480	2480	2480	2480	35
373	20241203	143600	225600580	2480	2475	2480	2475	46
374	20241203	143500	225486545	2475	2475	2475	2475	0
375	20241203	143400	225486545	2475	2475	2475	2475	0
376	20241203	143300	225486545	2475	2475	2475	2475	50
377	20241203	143200	225362795	2475	2475	2475	2475	0
378	20241203	143100	225362795	2475	2475	2475	2475	5
379	20241203	143000	225350420	2475	2475	2475	2475	1
380	20241203	142900	225347945	2480	2480	2480	2480	0
381	20241203	142800	225347945	2480	2480	2480	2480	0
382	20241203	142700	225347945	2480	2480	2480	2480	0
383	20241203	142600	225347945	2480	2480	2480	2480	1
384	20241203	142500	225345465	2470	2470	2470	2470	305
385	20241203	142400	224592115	2470	2470	2470	2470	0
386	20241203	142300	224592115	2470	2470	2470	2470	60
387	20241203	142200	224443915	2465	2465	2465	2465	1217
388	20241203	142100	221444010	2455	2460	2460	2455	40
389	20241203	142000	221345805	2460	2455	2460	2455	2
390	20241203	141900	221340890	2460	2460	2460	2460	300
391	20241203	141800	220602890	2465	2465	2465	2465	8
392	20241203	141700	220583170	2460	2460	2460	2460	30
393	20241203	141600	220509370	2460	2460	2460	2460	9
394	20241203	141500	220487230	2465	2465	2465	2465	30
395	20241203	141400	220413280	2460	2460	2460	2460	60
396	20241203	141300	220265680	2465	2465	2465	2465	26
397	20241203	141200	220201590	2465	2465	2465	2465	0
398	20241203	141100	220201590	2465	2465	2465	2465	0
399	20241203	141000	220201590	2465	2465	2465	2465	0
400	20241203	140900	220201590	2465	2465	2465	2465	0
401	20241203	140800	220201590	2465	2465	2465	2465	0
402	20241203	140700	220201590	2465	2465	2465	2465	0
403	20241203	140600	220201590	2465	2465	2465	2465	4
404	20241203	140500	220191730	2465	2465	2465	2465	0
405	20241203	140400	220191730	2465	2465	2465	2465	1
406	20241203	140300	220189265	2455	2460	2460	2455	3
407	20241203	140200	220181890	2465	2465	2465	2465	1
408	20241203	140100	220179425	2455	2455	2455	2455	10
409	20241203	140000	220154875	2460	2460	2460	2460	0
410	20241203	135900	220154875	2460	2460	2460	2460	0
411	20241203	135800	220154875	2460	2460	2460	2460	0
412	20241203	135700	220154875	2460	2460	2460	2460	0
413	20241203	135600	220154875	2460	2460	2460	2460	0
414	20241203	135500	220154875	2460	2460	2460	2460	0
415	20241203	135400	220154875	2460	2460	2460	2460	0
416	20241203	135300	220154875	2460	2460	2460	2460	0
417	20241203	135200	220154875	2460	2465	2465	2460	195
418	20241203	135100	219674275	2465	2465	2465	2465	160
419	20241203	135000	219279875	2465	2465	2465	2465	0
420	20241203	134900	219279875	2465	2465	2465	2465	0
421	20241203	134800	219279875	2465	2465	2465	2465	3
422	20241203	134700	219272480	2465	2465	2465	2465	138
423	20241203	134600	218932310	2470	2470	2470	2470	0
424	20241203	134500	218932310	2470	2470	2470	2470	11
425	20241203	134400	218905140	2460	2460	2460	2460	0
426	20241203	134300	218905140	2460	2460	2460	2460	0
427	20241203	134200	218905140	2460	2460	2460	2460	0
428	20241203	134100	218905140	2460	2460	2460	2460	0
429	20241203	134000	218905140	2460	2460	2460	2460	0
430	20241203	133900	218905140	2460	2460	2460	2460	0
431	20241203	133800	218905140	2460	2460	2460	2460	0
432	20241203	133700	218905140	2460	2460	2460	2460	0
433	20241203	133600	218905140	2460	2460	2460	2460	0
434	20241203	133500	218905140	2460	2460	2460	2460	300
435	20241203	133400	218167140	2465	2465	2465	2465	1037
436	20241203	133300	215610935	2465	2465	2465	2465	1
437	20241203	133200	215608470	2465	2465	2465	2465	0
438	20241203	133100	215608470	2465	2465	2465	2465	3
439	20241203	133000	215601075	2470	2470	2470	2470	1
440	20241203	132900	215598605	2455	2455	2455	2455	0
441	20241203	132800	215598605	2455	2465	2465	2455	258
442	20241203	132700	214964600	2465	2465	2465	2465	96
443	20241203	132600	214727960	2470	2475	2475	2470	181
444	20241203	132500	214280870	2470	2470	2475	2470	1284
445	20241203	132400	211109380	2470	2470	2470	2470	40
446	20241203	132300	211010580	2475	2475	2475	2470	1464
447	20241203	132200	207393130	2470	2470	2470	2470	133
448	20241203	132100	207064620	2465	2465	2465	2465	12
449	20241203	132000	207035040	2470	2465	2470	2465	195
450	20241203	131900	206553865	2465	2465	2465	2465	186
451	20241203	131800	206095375	2460	2460	2460	2460	482
452	20241203	131700	204909655	2460	2465	2465	2460	201
453	20241203	131600	204414695	2465	2465	2465	2465	5
454	20241203	131500	204402370	2465	2460	2465	2460	31
455	20241203	131400	204325960	2465	2465	2465	2465	202
456	20241203	131300	203828030	2465	2465	2465	2465	21
457	20241203	131200	203776265	2450	2450	2450	2450	0
458	20241203	131100	203776265	2450	2450	2450	2450	52
459	20241203	131000	203648865	2450	2450	2450	2450	100
460	20241203	130900	203403865	2470	2455	2470	2455	610
461	20241203	130800	201901570	2455	2455	2455	2455	58
462	20241203	130700	201759180	2450	2450	2450	2450	2581
463	20241203	130600	195435730	2445	2445	2445	2445	0
464	20241203	130500	195435730	2445	2445	2445	2445	0
465	20241203	130400	195435730	2445	2445	2445	2445	1305
466	20241203	130300	192245005	2445	2440	2445	2440	2744
467	20241203	130200	185549640	2440	2440	2440	2440	23
468	20241203	130100	185493520	2440	2440	2440	2440	41
469	20241203	130000	185393480	2440	2440	2440	2440	0
470	20241203	125900	185393480	2440	2440	2440	2440	0
471	20241203	125800	185393480	2440	2440	2440	2440	155
472	20241203	125700	185015280	2440	2440	2440	2440	205
473	20241203	125600	184515080	2430	2430	2430	2430	1
474	20241203	125500	184512650	2440	2440	2440	2440	0
475	20241203	125400	184512650	2440	2440	2440	2440	1
476	20241203	125300	184510210	2445	2445	2445	2445	0
477	20241203	125200	184510210	2445	2445	2445	2445	0
478	20241203	125100	184510210	2445	2445	2445	2445	0
479	20241203	125000	184510210	2445	2445	2445	2445	0
480	20241203	124900	184510210	2445	2445	2445	2445	1
481	20241203	124800	184507765	2440	2440	2440	2440	291
482	20241203	124700	183797725	2440	2440	2440	2440	174
483	20241203	124600	183373165	2435	2435	2435	2435	93
484	20241203	124500	183146710	2440	2435	2440	2405	844
485	20241203	124400	181105920	2440	2440	2440	2440	0
486	20241203	124300	181105920	2440	2440	2440	2440	90
487	20241203	124200	180886320	2440	2440	2440	2440	0
488	20241203	124100	180886320	2440	2440	2440	2440	67
489	20241203	124000	180722840	2440	2440	2440	2440	0
490	20241203	123900	180722840	2440	2440	2440	2440	939
491	20241203	123800	178431680	2440	2440	2440	2440	0
492	20241203	123700	178431680	2440	2445	2445	2440	5
493	20241203	123600	178419475	2440	2440	2440	2440	0
494	20241203	123500	178419475	2440	2440	2440	2440	0
495	20241203	123400	178419475	2440	2440	2440	2440	9
496	20241203	123300	178397515	2445	2445	2445	2445	0
497	20241203	123200	178397515	2445	2445	2445	2445	0
498	20241203	123100	178397515	2445	2450	2450	2445	27
499	20241203	123000	178331495	2445	2445	2445	2445	0
500	20241203	122900	178331495	2445	2440	2445	2440	500
501	20241203	122800	177109330	2440	2430	2440	2430	2000
502	20241203	122700	172230720	2430	2430	2430	2430	0
503	20241203	122600	172230720	2430	2430	2430	2430	0
504	20241203	122500	172230720	2430	2430	2430	2430	0
505	20241203	122400	172230720	2430	2430	2430	2430	0
506	20241203	122300	172230720	2430	2430	2430	2430	0
507	20241203	122200	172230720	2430	2430	2430	2430	0
508	20241203	122100	172230720	2430	2430	2430	2430	16
509	20241203	122000	172191840	2430	2430	2430	2430	0
510	20241203	121900	172191840	2430	2430	2430	2430	0
511	20241203	121800	172191840	2430	2430	2430	2430	0
512	20241203	121700	172191840	2430	2430	2430	2430	0
513	20241203	121600	172191840	2430	2430	2430	2430	1
514	20241203	121500	172189410	2430	2430	2430	2430	50
515	20241203	121400	172067910	2425	2425	2425	2425	0
516	20241203	121300	172067910	2425	2440	2440	2425	109
517	20241203	121200	171803120	2425	2425	2425	2425	0
518	20241203	121100	171803120	2425	2425	2425	2425	0
519	20241203	121000	171803120	2425	2425	2425	2425	0
520	20241203	120900	171803120	2425	2425	2425	2425	0
521	20241203	120800	171803120	2425	2425	2425	2425	0
522	20241203	120700	171803120	2425	2425	2425	2425	110
523	20241203	120600	171536370	2425	2430	2430	2425	188
524	20241203	120500	171080465	2430	2430	2430	2430	4
525	20241203	120400	171070745	2430	2430	2430	2430	20
526	20241203	120300	171022145	2430	2430	2430	2430	10
527	20241203	120200	170997845	2420	2420	2420	2420	0
528	20241203	120100	170997845	2420	2420	2420	2420	0
529	20241203	120000	170997845	2420	2420	2420	2420	1120
530	20241203	115900	168287445	2405	2405	2405	2405	0
531	20241203	115800	168287445	2405	2405	2405	2405	0
532	20241203	115700	168287445	2405	2405	2405	2405	0
533	20241203	115600	168287445	2405	2405	2405	2405	0
534	20241203	115500	168287445	2405	2405	2405	2405	10
535	20241203	115400	168263395	2405	2405	2405	2405	32
536	20241203	115300	168186435	2420	2410	2420	2410	2
537	20241203	115200	168181605	2410	2420	2420	2410	475
538	20241203	115100	167036655	2420	2420	2420	2420	475
539	20241203	115000	165887155	2420	2420	2420	2420	0
540	20241203	114900	165887155	2420	2420	2420	2420	20
541	20241203	114800	165838755	2420	2420	2420	2420	0
542	20241203	114700	165838755	2420	2420	2420	2420	0
543	20241203	114600	165838755	2420	2420	2420	2420	124
544	20241203	114500	165538675	2420	2420	2420	2420	1
545	20241203	114400	165536255	2415	2415	2415	2415	0
546	20241203	114300	165536255	2415	2415	2415	2415	0
547	20241203	114200	165536255	2415	2415	2415	2415	1083
548	20241203	114100	162920810	2415	2415	2415	2415	352
549	20241203	114000	162070730	2415	2415	2415	2415	0
550	20241203	113900	162070730	2415	2415	2415	2415	1
551	20241203	113800	162068315	2420	2420	2420	2420	0
552	20241203	113700	162068315	2420	2420	2420	2420	0
553	20241203	113600	162068315	2420	2420	2420	2420	6
554	20241203	113500	162053795	2420	2420	2420	2420	0
555	20241203	113400	162053795	2420	2420	2420	2420	30
556	20241203	113300	161981195	2420	2420	2420	2420	113
557	20241203	113200	161707735	2425	2425	2425	2425	0
558	20241203	113100	161707735	2425	2425	2425	2425	400
559	20241203	113000	160737735	2425	2425	2425	2425	100
560	20241203	112900	160495235	2420	2420	2420	2420	113
561	20241203	112800	160221775	2425	2425	2425	2425	0
562	20241203	112700	160221775	2425	2425	2425	2425	0
563	20241203	112600	160221775	2425	2425	2425	2425	0
564	20241203	112500	160221775	2425	2425	2425	2425	3
565	20241203	112400	160214500	2425	2425	2425	2425	0
566	20241203	112300	160214500	2425	2425	2425	2425	0
567	20241203	112200	160214500	2425	2425	2425	2425	7
568	20241203	112100	160197525	2425	2425	2425	2425	0
569	20241203	112000	160197525	2425	2425	2425	2425	0
570	20241203	111900	160197525	2425	2425	2425	2425	153
571	20241203	111800	159826500	2435	2435	2435	2435	0
572	20241203	111700	159826500	2435	2435	2435	2435	0
573	20241203	111600	159826500	2435	2435	2435	2435	0
574	20241203	111500	159826500	2435	2435	2435	2435	0
575	20241203	111400	159826500	2435	2435	2435	2435	0
576	20241203	111300	159826500	2435	2435	2435	2435	0
577	20241203	111200	159826500	2435	2435	2435	2435	2
578	20241203	111100	159821630	2440	2430	2440	2430	250
579	20241203	111000	159212160	2420	2425	2425	2420	2001
580	20241203	110900	154369680	2425	2420	2425	2420	1610
581	20241203	110800	150471035	2420	2420	2420	2420	0
582	20241203	110700	150471035	2420	2420	2420	2420	100
583	20241203	110600	150229035	2420	2420	2420	2420	100
584	20241203	110500	149987035	2420	2420	2420	2420	0
585	20241203	110400	149987035	2420	2420	2420	2420	100
586	20241203	110300	149745035	2420	2420	2420	2420	400
587	20241203	110200	148777035	2420	2420	2420	2420	150
588	20241203	110100	148414035	2420	2420	2420	2420	200
589	20241203	110000	147930035	2415	2415	2415	2415	4
590	20241203	105900	147920375	2415	2415	2415	2415	0
591	20241203	105800	147920375	2415	2415	2415	2415	63
592	20241203	105700	147768230	2410	2410	2410	2410	28
593	20241203	105600	147700750	2415	2415	2415	2415	0
594	20241203	105500	147700750	2415	2415	2415	2415	0
595	20241203	105400	147700750	2415	2415	2415	2415	19
596	20241203	105300	147654865	2415	2415	2415	2415	163
597	20241203	105200	147261220	2415	2415	2415	2415	0
598	20241203	105100	147261220	2415	2415	2415	2415	0
599	20241203	105000	147261220	2415	2415	2415	2415	0
600	20241203	104900	147261220	2415	2415	2415	2415	0
601	20241203	104800	147261220	2415	2415	2415	2415	0
602	20241203	104700	147261220	2415	2415	2415	2415	1
603	20241203	104600	147258805	2415	2415	2415	2415	0
604	20241203	104500	147258805	2415	2415	2415	2415	100
605	20241203	104400	147017305	2420	2420	2420	2420	1
606	20241203	104300	147014885	2405	2405	2405	2405	30
607	20241203	104200	146942735	2405	2405	2405	2405	0
608	20241203	104100	146942735	2405	2405	2405	2405	4
609	20241203	104000	146933115	2420	2420	2420	2420	0
610	20241203	103900	146933115	2420	2420	2420	2420	0
611	20241203	103800	146933115	2420	2420	2420	2420	0
612	20241203	103700	146933115	2420	2420	2420	2420	0
613	20241203	103600	146933115	2420	2420	2420	2420	0
614	20241203	103500	146933115	2420	2420	2420	2420	206
615	20241203	103400	146434595	2420	2400	2420	2390	548
616	20241203	103300	145121115	2400	2400	2400	2400	30
617	20241203	103200	145049115	2400	2400	2400	2400	0
618	20241203	103100	145049115	2400	2400	2400	2400	7
619	20241203	103000	145032315	2400	2400	2400	2400	3
620	20241203	102900	145025115	2430	2430	2430	2430	0
621	20241203	102800	145025115	2430	2425	2430	2425	111
622	20241203	102700	144755785	2425	2420	2425	2420	571
623	20241203	102600	143372805	2390	2390	2390	2390	0
624	20241203	102500	143372805	2390	2390	2390	2390	0
625	20241203	102400	143372805	2390	2415	2415	2390	2000
626	20241203	102300	138580220	2435	2435	2435	2435	0
627	20241203	102200	138580220	2435	2435	2435	2435	95
628	20241203	102100	138348895	2440	2440	2440	2440	1
629	20241203	102000	138346455	2395	2445	2445	2395	1260
630	20241203	101900	135321140	2445	2445	2445	2445	0
631	20241203	101800	135321140	2445	2445	2445	2445	110
632	20241203	101700	135052190	2445	2445	2445	2445	120
633	20241203	101600	134758790	2445	2425	2445	2425	965
634	20241203	101500	132417520	2430	2420	2430	2410	228
635	20241203	101400	131865890	2430	2430	2430	2430	74
636	20241203	101300	131686070	2430	2430	2430	2430	0
637	20241203	101200	131686070	2430	2430	2430	2430	0
638	20241203	101100	131686070	2430	2430	2430	2430	0
639	20241203	101000	131686070	2430	2430	2430	2430	0
640	20241203	100900	131686070	2430	2430	2430	2430	0
641	20241203	100800	131686070	2430	2420	2430	2420	2271
642	20241203	100700	126174045	2415	2415	2415	2415	45
643	20241203	100600	126065370	2415	2415	2415	2415	686
644	20241203	100500	124408680	2415	2400	2415	2400	1544
645	20241203	100400	120683525	2400	2395	2410	2395	619
646	20241203	100300	119200410	2400	2410	2410	2400	75
647	20241203	100200	119020390	2410	2405	2410	2405	399
648	20241203	100100	118059100	2410	2410	2410	2410	300
649	20241203	100000	117336100	2410	2410	2410	2410	0
650	20241203	095900	117336100	2410	2410	2415	2410	1505
651	20241203	095800	113709025	2410	2405	2410	2405	1500
652	20241203	095700	110097615	2405	2410	2410	2405	2
653	20241203	095600	110092800	2395	2400	2400	2395	501
654	20241203	095500	108891900	2410	2400	2410	2400	500
655	20241203	095400	107687050	2400	2395	2400	2395	106
656	20241203	095300	107433175	2390	2395	2395	2390	147
657	20241203	095200	107081810	2400	2405	2405	2400	378
658	20241203	095100	106172755	2405	2405	2405	2405	0
659	20241203	095000	106172755	2405	2410	2410	2405	11
660	20241203	094900	106146295	2410	2410	2410	2410	0
661	20241203	094800	106146295	2410	2410	2410	2410	19
662	20241203	094700	106100505	2415	2415	2415	2415	2
663	20241203	094600	106095675	2415	2405	2415	2405	78
664	20241203	094500	105907585	2405	2405	2405	2405	401
665	20241203	094400	104943180	2405	2405	2405	2405	1
666	20241203	094300	104940775	2405	2405	2405	2405	3
667	20241203	094200	104933560	2405	2405	2405	2405	86
668	20241203	094100	104726730	2405	2400	2405	2400	314
669	20241203	094000	103973060	2400	2400	2400	2400	300
670	20241203	093900	103253060	2400	2390	2400	2390	5
671	20241203	093800	103241100	2400	2400	2400	2400	0
672	20241203	093700	103241100	2400	2390	2400	2390	2
673	20241203	093600	103236310	2395	2395	2395	2395	29
674	20241203	093500	103166855	2395	2395	2395	2395	21
675	20241203	093400	103116560	2395	2390	2400	2390	393
676	20241203	093300	102176195	2350	2400	2400	2350	2771
677	20241203	093200	95642045	2400	2400	2400	2400	0
678	20241203	093100	95642045	2400	2400	2400	2395	130
679	20241203	093000	95330670	2395	2390	2395	2390	151
680	20241203	092900	94969590	2390	2395	2395	2390	225
681	20241203	092800	94431670	2390	2390	2390	2390	84
682	20241203	092700	94230910	2365	2375	2375	2365	241
683	20241203	092600	93659935	2365	2405	2405	2365	2057
684	20241203	092500	88786720	2410	2410	2410	2410	106
685	20241203	092400	88531260	2410	2410	2415	2410	18
686	20241203	092300	88487855	2415	2415	2415	2415	0
687	20241203	092200	88487855	2415	2415	2415	2415	0
688	20241203	092100	88487855	2415	2415	2415	2415	159
689	20241203	092000	88103870	2415	2415	2425	2415	852
690	20241203	091900	86045820	2425	2425	2425	2425	1
691	20241203	091800	86043395	2380	2410	2430	2380	2501
692	20241203	091700	80048995	2400	2400	2400	2400	0
693	20241203	091600	80048995	2400	2430	2430	2400	1783
694	20241203	091500	75765275	2430	2430	2430	2430	1
695	20241203	091400	75762845	2435	2435	2435	2435	0
696	20241203	091300	75762845	2435	2435	2435	2435	0
697	20241203	091200	75762845	2435	2440	2440	2435	35
698	20241203	091100	75677565	2450	2445	2450	2440	449
699	20241203	091000	74581355	2455	2455	2455	2455	0
700	20241203	090900	74581355	2455	2455	2455	2455	0
701	20241203	090800	74581355	2455	2455	2455	2455	25
702	20241203	090700	74519980	2450	2465	2465	2450	529
703	20241203	090600	73223775	2450	2460	2465	2450	1006
704	20241203	090500	70754025	2460	2460	2460	2440	54
705	20241203	090400	70621305	2460	2455	2460	2455	1000
706	20241203	090300	68163835	2455	2425	2455	2425	1060
707	20241203	090200	65569605	2410	2440	2500	2400	7944
708	20241203	090100	46371130	2415	2375	2415	2345	4102
709	20241203	090000	36622715	2400	2290	2400	2290	15881