KissMeData/263020/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210100	306816035	2970	2970	2970	2970	560
3	20241205	210000	306816035	2970	2970	2970	2970	0
4	20241205	205900	306816035	2970	2970	2970	2970	0
5	20241205	205800	306816035	2970	2970	2970	2970	0
6	20241205	205700	306816035	2970	2970	2970	2970	0
7	20241205	205600	306816035	2970	2970	2970	2970	0
8	20241205	205500	306816035	2970	2970	2970	2970	0
9	20241205	205400	306816035	2970	2970	2970	2970	0
10	20241205	205300	306816035	2970	2970	2970	2970	0
11	20241205	205200	306816035	2970	2970	2970	2970	0
12	20241205	205100	306816035	2970	2970	2970	2970	0
13	20241205	205000	306816035	2970	2970	2970	2970	0
14	20241205	204900	306816035	2970	2970	2970	2970	0
15	20241205	204800	306816035	2970	2970	2970	2970	0
16	20241205	204700	306816035	2970	2970	2970	2970	0
17	20241205	204600	306816035	2970	2970	2970	2970	0
18	20241205	204500	306816035	2970	2970	2970	2970	0
19	20241205	204400	306816035	2970	2970	2970	2970	0
20	20241205	204300	306816035	2970	2970	2970	2970	0
21	20241205	204200	306816035	2970	2970	2970	2970	0
22	20241205	204100	306816035	2970	2970	2970	2970	0
23	20241205	204000	306816035	2970	2970	2970	2970	0
24	20241205	203900	306816035	2970	2970	2970	2970	0
25	20241205	203800	306816035	2970	2970	2970	2970	0
26	20241205	203700	306816035	2970	2970	2970	2970	0
27	20241205	203600	306816035	2970	2970	2970	2970	0
28	20241205	203500	306816035	2970	2970	2970	2970	0
29	20241205	203400	306816035	2970	2970	2970	2970	0
30	20241205	203300	306816035	2970	2970	2970	2970	0
31	20241205	203200	306816035	2970	2970	2970	2970	0
32	20241205	203100	306816035	2970	2970	2970	2970	560
33	20241205	203000	306816035	2970	2970	2970	2970	0
34	20241205	202900	306816035	2970	2970	2970	2970	0
35	20241205	202800	306816035	2970	2970	2970	2970	0
36	20241205	202700	306816035	2970	2970	2970	2970	0
37	20241205	202600	306816035	2970	2970	2970	2970	0
38	20241205	202500	306816035	2970	2970	2970	2970	0
39	20241205	202400	306816035	2970	2970	2970	2970	0
40	20241205	202300	306816035	2970	2970	2970	2970	0
41	20241205	202200	306816035	2970	2970	2970	2970	0
42	20241205	202100	306816035	2970	2970	2970	2970	0
43	20241205	202000	306816035	2970	2970	2970	2970	0
44	20241205	201900	306816035	2970	2970	2970	2970	0
45	20241205	201800	306816035	2970	2970	2970	2970	0
46	20241205	201700	306816035	2970	2970	2970	2970	0
47	20241205	201600	306816035	2970	2970	2970	2970	0
48	20241205	201500	306816035	2970	2970	2970	2970	0
49	20241205	201400	306816035	2970	2970	2970	2970	0
50	20241205	201300	306816035	2970	2970	2970	2970	0
51	20241205	201200	306816035	2970	2970	2970	2970	0
52	20241205	201100	306816035	2970	2970	2970	2970	0
53	20241205	201000	306816035	2970	2970	2970	2970	0
54	20241205	200900	306816035	2970	2970	2970	2970	0
55	20241205	200800	306816035	2970	2970	2970	2970	0
56	20241205	200700	306816035	2970	2970	2970	2970	0
57	20241205	200600	306816035	2970	2970	2970	2970	0
58	20241205	200500	306816035	2970	2970	2970	2970	0
59	20241205	200400	306816035	2970	2970	2970	2970	0
60	20241205	200300	306816035	2970	2970	2970	2970	0
61	20241205	200200	306816035	2970	2970	2970	2970	0
62	20241205	200100	306816035	2970	2970	2970	2970	560
63	20241205	200000	306816035	2970	2970	2970	2970	0
64	20241205	195900	306816035	2970	2970	2970	2970	0
65	20241205	195800	306816035	2970	2970	2970	2970	0
66	20241205	195700	306816035	2970	2970	2970	2970	0
67	20241205	195600	306816035	2970	2970	2970	2970	0
68	20241205	195500	306816035	2970	2970	2970	2970	0
69	20241205	195400	306816035	2970	2970	2970	2970	0
70	20241205	195300	306816035	2970	2970	2970	2970	0
71	20241205	195200	306816035	2970	2970	2970	2970	0
72	20241205	195100	306816035	2970	2970	2970	2970	0
73	20241205	195000	306816035	2970	2970	2970	2970	0
74	20241205	194900	306816035	2970	2970	2970	2970	0
75	20241205	194800	306816035	2970	2970	2970	2970	0
76	20241205	194700	306816035	2970	2970	2970	2970	0
77	20241205	194600	306816035	2970	2970	2970	2970	0
78	20241205	194500	306816035	2970	2970	2970	2970	0
79	20241205	194400	306816035	2970	2970	2970	2970	0
80	20241205	194300	306816035	2970	2970	2970	2970	0
81	20241205	194200	306816035	2970	2970	2970	2970	0
82	20241205	194100	306816035	2970	2970	2970	2970	0
83	20241205	194000	306816035	2970	2970	2970	2970	0
84	20241205	193900	306816035	2970	2970	2970	2970	0
85	20241205	193800	306816035	2970	2970	2970	2970	0
86	20241205	193700	306816035	2970	2970	2970	2970	0
87	20241205	193600	306816035	2970	2970	2970	2970	0
88	20241205	193500	306816035	2970	2970	2970	2970	0
89	20241205	193400	306816035	2970	2970	2970	2970	0
90	20241205	193300	306816035	2970	2970	2970	2970	0
91	20241205	193200	306816035	2970	2970	2970	2970	0
92	20241205	193100	306816035	2970	2970	2970	2970	560
93	20241205	193000	306816035	2970	2970	2970	2970	0
94	20241205	192900	306816035	2970	2970	2970	2970	0
95	20241205	192800	306816035	2970	2970	2970	2970	0
96	20241205	192700	306816035	2970	2970	2970	2970	0
97	20241205	192600	306816035	2970	2970	2970	2970	0
98	20241205	192500	306816035	2970	2970	2970	2970	0
99	20241205	192400	306816035	2970	2970	2970	2970	0
100	20241205	192300	306816035	2970	2970	2970	2970	0
101	20241205	192200	306816035	2970	2970	2970	2970	0
102	20241205	192100	306816035	2970	2970	2970	2970	0
103	20241205	192000	306816035	2970	2970	2970	2970	0
104	20241205	191900	306816035	2970	2970	2970	2970	0
105	20241205	191800	306816035	2970	2970	2970	2970	0
106	20241205	191700	306816035	2970	2970	2970	2970	0
107	20241205	191600	306816035	2970	2970	2970	2970	0
108	20241205	191500	306816035	2970	2970	2970	2970	0
109	20241205	191400	306816035	2970	2970	2970	2970	0
110	20241205	191300	306816035	2970	2970	2970	2970	0
111	20241205	191200	306816035	2970	2970	2970	2970	0
112	20241205	191100	306816035	2970	2970	2970	2970	0
113	20241205	191000	306816035	2970	2970	2970	2970	0
114	20241205	190900	306816035	2970	2970	2970	2970	0
115	20241205	190800	306816035	2970	2970	2970	2970	0
116	20241205	190700	306816035	2970	2970	2970	2970	0
117	20241205	190600	306816035	2970	2970	2970	2970	0
118	20241205	190500	306816035	2970	2970	2970	2970	0
119	20241205	190400	306816035	2970	2970	2970	2970	0
120	20241205	190300	306816035	2970	2970	2970	2970	0
121	20241205	190200	306816035	2970	2970	2970	2970	0
122	20241205	190100	306816035	2970	2970	2970	2970	560
123	20241205	190000	306816035	2970	2970	2970	2970	0
124	20241205	185900	306816035	2970	2970	2970	2970	0
125	20241205	185800	306816035	2970	2970	2970	2970	0
126	20241205	185700	306816035	2970	2970	2970	2970	0
127	20241205	185600	306816035	2970	2970	2970	2970	0
128	20241205	185500	306816035	2970	2970	2970	2970	0
129	20241205	185400	306816035	2970	2970	2970	2970	0
130	20241205	185300	306816035	2970	2970	2970	2970	0
131	20241205	185200	306816035	2970	2970	2970	2970	0
132	20241205	185100	306816035	2970	2970	2970	2970	0
133	20241205	185000	306816035	2970	2970	2970	2970	0
134	20241205	184900	306816035	2970	2970	2970	2970	0
135	20241205	184800	306816035	2970	2970	2970	2970	0
136	20241205	184700	306816035	2970	2970	2970	2970	0
137	20241205	184600	306816035	2970	2970	2970	2970	0
138	20241205	184500	306816035	2970	2970	2970	2970	0
139	20241205	184400	306816035	2970	2970	2970	2970	0
140	20241205	184300	306816035	2970	2970	2970	2970	0
141	20241205	184200	306816035	2970	2970	2970	2970	0
142	20241205	184100	306816035	2970	2970	2970	2970	0
143	20241205	184000	306816035	2970	2970	2970	2970	0
144	20241205	183900	306816035	2970	2970	2970	2970	0
145	20241205	183800	306816035	2970	2970	2970	2970	0
146	20241205	183700	306816035	2970	2970	2970	2970	0
147	20241205	183600	306816035	2970	2970	2970	2970	0
148	20241205	183500	306816035	2970	2970	2970	2970	0
149	20241205	183400	306816035	2970	2970	2970	2970	0
150	20241205	183300	306816035	2970	2970	2970	2970	0
151	20241205	183200	306816035	2970	2970	2970	2970	0
152	20241205	183100	306816035	2970	2970	2970	2970	560
153	20241205	183000	306816035	2970	2970	2970	2970	0
154	20241205	182900	306816035	2970	2970	2970	2970	0
155	20241205	182800	306816035	2970	2970	2970	2970	0
156	20241205	182700	306816035	2970	2970	2970	2970	0
157	20241205	182600	306816035	2970	2970	2970	2970	0
158	20241205	182500	306816035	2970	2970	2970	2970	0
159	20241205	182400	306816035	2970	2970	2970	2970	0
160	20241205	182300	306816035	2970	2970	2970	2970	0
161	20241205	182200	306816035	2970	2970	2970	2970	0
162	20241205	182100	306816035	2970	2970	2970	2970	0
163	20241205	182000	306816035	2970	2970	2970	2970	0
164	20241205	181900	306816035	2970	2970	2970	2970	0
165	20241205	181800	306816035	2970	2970	2970	2970	0
166	20241205	181700	306816035	2970	2970	2970	2970	0
167	20241205	181600	306816035	2970	2970	2970	2970	0
168	20241205	181500	306816035	2970	2970	2970	2970	0
169	20241205	181400	306816035	2970	2970	2970	2970	0
170	20241205	181300	306816035	2970	2970	2970	2970	0
171	20241205	181200	306816035	2970	2970	2970	2970	0
172	20241205	181100	306816035	2970	2970	2970	2970	0
173	20241205	181000	306816035	2970	2970	2970	2970	0
174	20241205	180900	306816035	2970	2970	2970	2970	0
175	20241205	180800	306816035	2970	2970	2970	2970	0
176	20241205	180700	306816035	2970	2970	2970	2970	0
177	20241205	180600	306816035	2970	2970	2970	2970	0
178	20241205	180500	306816035	2970	2970	2970	2970	0
179	20241205	180400	306816035	2970	2970	2970	2970	0
180	20241205	180300	306816035	2970	2970	2970	2970	0
181	20241205	180200	306816035	2970	2970	2970	2970	0
182	20241205	180100	306816035	2970	2970	2970	2970	560
183	20241205	180000	306816035	2970	2970	2970	2970	0
184	20241205	175900	306816035	2970	2970	2970	2970	0
185	20241205	175800	306816035	2970	2970	2970	2970	0
186	20241205	175700	306816035	2970	2970	2970	2970	0
187	20241205	175600	306816035	2970	2970	2970	2970	0
188	20241205	175500	306816035	2970	2970	2970	2970	0
189	20241205	175400	306816035	2970	2970	2970	2970	0
190	20241205	175300	306816035	2970	2970	2970	2970	0
191	20241205	175200	306816035	2970	2970	2970	2970	0
192	20241205	175100	306816035	2970	2970	2970	2970	0
193	20241205	175000	306816035	2970	2970	2970	2970	0
194	20241205	174900	306816035	2970	2970	2970	2970	0
195	20241205	174800	306816035	2970	2970	2970	2970	0
196	20241205	174700	306816035	2970	2970	2970	2970	0
197	20241205	174600	306816035	2970	2970	2970	2970	0
198	20241205	174500	306816035	2970	2970	2970	2970	0
199	20241205	174400	306816035	2970	2970	2970	2970	0
200	20241205	174300	306816035	2970	2970	2970	2970	0
201	20241205	174200	306816035	2970	2970	2970	2970	0
202	20241205	174100	306816035	2970	2970	2970	2970	0
203	20241205	174000	306816035	2970	2970	2970	2970	0
204	20241205	173900	306816035	2970	2970	2970	2970	0
205	20241205	173800	306816035	2970	2970	2970	2970	0
206	20241205	173700	306816035	2970	2970	2970	2970	0
207	20241205	173600	306816035	2970	2970	2970	2970	0
208	20241205	173500	306816035	2970	2970	2970	2970	0
209	20241205	173400	306816035	2970	2970	2970	2970	0
210	20241205	173300	306816035	2970	2970	2970	2970	0
211	20241205	173200	306816035	2970	2970	2970	2970	0
212	20241205	173100	306816035	2970	2970	2970	2970	560
213	20241205	173000	306816035	2970	2970	2970	2970	0
214	20241205	172900	306816035	2970	2970	2970	2970	0
215	20241205	172800	306816035	2970	2970	2970	2970	0
216	20241205	172700	306816035	2970	2970	2970	2970	0
217	20241205	172600	306816035	2970	2970	2970	2970	0
218	20241205	172500	306816035	2970	2970	2970	2970	0
219	20241205	172400	306816035	2970	2970	2970	2970	0
220	20241205	172300	306816035	2970	2970	2970	2970	0
221	20241205	172200	306816035	2970	2970	2970	2970	0
222	20241205	172100	306816035	2970	2970	2970	2970	0
223	20241205	172000	306816035	2970	2970	2970	2970	0
224	20241205	171900	306816035	2970	2970	2970	2970	0
225	20241205	171800	306816035	2970	2970	2970	2970	0
226	20241205	171700	306816035	2970	2970	2970	2970	0
227	20241205	171600	306816035	2970	2970	2970	2970	0
228	20241205	171500	306816035	2970	2970	2970	2970	0
229	20241205	171400	306816035	2970	2970	2970	2970	0
230	20241205	171300	306816035	2970	2970	2970	2970	0
231	20241205	171200	306816035	2970	2970	2970	2970	0
232	20241205	171100	306816035	2970	2970	2970	2970	0
233	20241205	171000	306816035	2970	2970	2970	2970	0
234	20241205	170900	306816035	2970	2970	2970	2970	0
235	20241205	170800	306816035	2970	2970	2970	2970	0
236	20241205	170700	306816035	2970	2970	2970	2970	0
237	20241205	170600	306816035	2970	2970	2970	2970	0
238	20241205	170500	306816035	2970	2970	2970	2970	0
239	20241205	170400	306816035	2970	2970	2970	2970	0
240	20241205	170300	306816035	2970	2970	2970	2970	0
241	20241205	170200	306816035	2970	2970	2970	2970	0
242	20241205	170100	306816035	2970	2970	2970	2970	560
243	20241205	170000	306816035	2970	2970	2970	2970	0
244	20241205	165900	306816035	2970	2970	2970	2970	0
245	20241205	165800	306816035	2970	2970	2970	2970	0
246	20241205	165700	306816035	2970	2970	2970	2970	0
247	20241205	165600	306816035	2970	2970	2970	2970	0
248	20241205	165500	306816035	2970	2970	2970	2970	0
249	20241205	165400	306816035	2970	2970	2970	2970	0
250	20241205	165300	306816035	2970	2970	2970	2970	0
251	20241205	165200	306816035	2970	2970	2970	2970	0
252	20241205	165100	306816035	2970	2970	2970	2970	0
253	20241205	165000	306816035	2970	2970	2970	2970	0
254	20241205	164900	306816035	2970	2970	2970	2970	0
255	20241205	164800	306816035	2970	2970	2970	2970	0
256	20241205	164700	306816035	2970	2970	2970	2970	0
257	20241205	164600	306816035	2970	2970	2970	2970	0
258	20241205	164500	306816035	2970	2970	2970	2970	0
259	20241205	164400	306816035	2970	2970	2970	2970	0
260	20241205	164300	306816035	2970	2970	2970	2970	0
261	20241205	164200	306816035	2970	2970	2970	2970	0
262	20241205	164100	306816035	2970	2970	2970	2970	0
263	20241205	164000	306816035	2970	2970	2970	2970	0
264	20241205	163900	306816035	2970	2970	2970	2970	0
265	20241205	163800	306816035	2970	2970	2970	2970	0
266	20241205	163700	306816035	2970	2970	2970	2970	0
267	20241205	163600	306816035	2970	2970	2970	2970	0
268	20241205	163500	306816035	2970	2970	2970	2970	0
269	20241205	163400	306816035	2970	2970	2970	2970	0
270	20241205	163300	306816035	2970	2970	2970	2970	0
271	20241205	163200	306816035	2970	2970	2970	2970	0
272	20241205	163100	306816035	2970	2970	2970	2970	560
273	20241205	163000	306816035	2970	2970	2970	2970	0
274	20241205	162900	306816035	2970	2970	2970	2970	0
275	20241205	162800	306816035	2970	2970	2970	2970	0
276	20241205	162700	306816035	2970	2970	2970	2970	0
277	20241205	162600	306816035	2970	2970	2970	2970	0
278	20241205	162500	306816035	2970	2970	2970	2970	0
279	20241205	162400	306816035	2970	2970	2970	2970	0
280	20241205	162300	306816035	2970	2970	2970	2970	0
281	20241205	162200	306816035	2970	2970	2970	2970	0
282	20241205	162100	306816035	2970	2970	2970	2970	0
283	20241205	162000	306816035	2970	2970	2970	2970	0
284	20241205	161900	306816035	2970	2970	2970	2970	0
285	20241205	161800	306816035	2970	2970	2970	2970	0
286	20241205	161700	306816035	2970	2970	2970	2970	0
287	20241205	161600	306816035	2970	2970	2970	2970	0
288	20241205	161500	306816035	2970	2970	2970	2970	0
289	20241205	161400	306816035	2970	2970	2970	2970	0
290	20241205	161300	306816035	2970	2970	2970	2970	0
291	20241205	161200	306816035	2970	2970	2970	2970	0
292	20241205	161100	306816035	2970	2970	2970	2970	0
293	20241205	161000	306816035	2970	2970	2970	2970	0
294	20241205	160900	306816035	2970	2970	2970	2970	0
295	20241205	160800	306816035	2970	2970	2970	2970	0
296	20241205	160700	306816035	2970	2970	2970	2970	0
297	20241205	160600	306816035	2970	2970	2970	2970	0
298	20241205	160500	306816035	2970	2970	2970	2970	0
299	20241205	160400	306816035	2970	2970	2970	2970	0
300	20241205	160300	306816035	2970	2970	2970	2970	0
301	20241205	160200	306816035	2970	2970	2970	2970	0
302	20241205	160100	306816035	2970	2970	2970	2970	560
303	20241205	160000	306816035	2970	2970	2970	2970	0
304	20241205	155900	306816035	2970	2970	2970	2970	0
305	20241205	155800	306816035	2970	2970	2970	2970	0
306	20241205	155700	306816035	2970	2970	2970	2970	0
307	20241205	155600	306816035	2970	2970	2970	2970	0
308	20241205	155500	306816035	2970	2970	2970	2970	0
309	20241205	155400	306816035	2970	2970	2970	2970	0
310	20241205	155300	306816035	2970	2970	2970	2970	0
311	20241205	155200	306816035	2970	2970	2970	2970	0
312	20241205	155100	306816035	2970	2970	2970	2970	0
313	20241205	155000	306816035	2970	2970	2970	2970	0
314	20241205	154900	306816035	2970	2970	2970	2970	0
315	20241205	154800	306816035	2970	2970	2970	2970	0
316	20241205	154700	306816035	2970	2970	2970	2970	0
317	20241205	154600	306816035	2970	2970	2970	2970	0
318	20241205	154500	306816035	2970	2970	2970	2970	0
319	20241205	154400	306816035	2970	2970	2970	2970	0
320	20241205	154300	306816035	2970	2970	2970	2970	0
321	20241205	154200	306816035	2970	2970	2970	2970	0
322	20241205	154100	306816035	2970	2970	2970	2970	0
323	20241205	154000	306816035	2970	2970	2970	2970	0
324	20241205	153900	306816035	2970	2970	2970	2970	0
325	20241205	153800	306816035	2970	2970	2970	2970	0
326	20241205	153700	306816035	2970	2970	2970	2970	0
327	20241205	153600	306816035	2970	2970	2970	2970	0
328	20241205	153500	306816035	2970	2970	2970	2970	0
329	20241205	153400	306816035	2970	2970	2970	2970	0
330	20241205	153300	306816035	2970	2970	2970	2970	0
331	20241205	153200	306816035	2970	2970	2970	2970	0
332	20241205	153100	306816035	2970	2970	2970	2970	560
333	20241205	153000	306816035	2970	2970	2970	2970	560
334	20241205	152900	305152835	2970	2970	2970	2970	0
335	20241205	152800	305152835	2970	2970	2970	2970	0
336	20241205	152700	305152835	2970	2970	2970	2970	0
337	20241205	152600	305152835	2970	2970	2970	2970	0
338	20241205	152500	305152835	2970	2970	2970	2970	0
339	20241205	152400	305152835	2970	2970	2970	2970	0
340	20241205	152300	305152835	2970	2970	2970	2970	0
341	20241205	152200	305152835	2970	2970	2970	2970	0
342	20241205	152100	305152835	2970	2970	2970	2970	0
343	20241205	152000	305152835	2970	2970	2970	2970	0
344	20241205	151900	305152835	2970	2970	2970	2970	99
345	20241205	151800	304858805	2975	2975	2975	2975	100
346	20241205	151700	304561305	2975	2975	2975	2975	10
347	20241205	151600	304531555	2975	2975	2975	2975	79
348	20241205	151500	304296530	2975	2965	2975	2965	590
349	20241205	151400	302546180	2970	2970	2970	2970	0
350	20241205	151300	302546180	2970	2970	2970	2970	0
351	20241205	151200	302546180	2970	2950	2970	2945	654
352	20241205	151100	300619360	2940	2940	2940	2940	153
353	20241205	151000	300169540	2945	2945	2945	2945	2
354	20241205	150900	300163650	2940	2940	2940	2940	1
355	20241205	150800	300160710	2960	2945	2960	2940	257
356	20241205	150700	299404065	2950	2950	2950	2950	200
357	20241205	150600	298814065	2960	2960	2960	2960	96
358	20241205	150500	298529905	2965	2965	2965	2965	1
359	20241205	150400	298526940	2970	2970	2970	2970	1
360	20241205	150300	298523970	2970	2970	2970	2970	0
361	20241205	150200	298523970	2970	2960	2970	2960	368
362	20241205	150100	297432855	2960	2960	2960	2960	3
363	20241205	150000	297423975	2945	2945	2945	2945	0
364	20241205	145900	297423975	2945	2945	2945	2945	1
365	20241205	145800	297421030	2965	2940	2965	2940	690
366	20241205	145700	295384480	2960	2960	2960	2960	1
367	20241205	145600	295381520	2960	2940	2960	2940	554
368	20241205	145500	293750405	2950	2950	2950	2950	234
369	20241205	145400	293060105	2925	2960	2960	2925	3700
370	20241205	145300	282193915	2965	2965	2965	2965	1
371	20241205	145200	282190950	2960	2960	2960	2960	0
372	20241205	145100	282190950	2960	2960	2960	2960	213
373	20241205	145000	281560470	2970	2970	2970	2970	1
374	20241205	144900	281557500	2960	2960	2960	2960	119
375	20241205	144800	281205260	2960	2960	2960	2960	0
376	20241205	144700	281205260	2960	2970	2970	2960	2860
377	20241205	144600	272731420	2975	2975	2975	2975	1
378	20241205	144500	272728445	2980	2980	2980	2980	0
379	20241205	144400	272728445	2980	2980	2980	2980	0
380	20241205	144300	272728445	2980	2980	2980	2980	0
381	20241205	144200	272728445	2980	2975	2980	2975	1037
382	20241205	144100	269643340	2980	2980	2980	2980	5
383	20241205	144000	269628440	2985	2985	2985	2985	5
384	20241205	143900	269613515	2975	2985	2985	2975	3
385	20241205	143800	269604580	2980	2980	2980	2980	0
386	20241205	143700	269604580	2980	2985	2985	2980	1910
387	20241205	143600	263912770	2985	2985	2985	2985	4
388	20241205	143500	263900830	2985	2985	2985	2985	138
389	20241205	143400	263488900	2985	2980	2985	2980	20
390	20241205	143300	263429215	2985	2985	2985	2985	0
391	20241205	143200	263429215	2985	2985	2985	2985	0
392	20241205	143100	263429215	2985	2980	2985	2980	4
393	20241205	143000	263417290	2980	2980	2980	2980	216
394	20241205	142900	262773610	2985	2985	2985	2985	0
395	20241205	142800	262773610	2985	2985	2985	2985	1
396	20241205	142700	262770625	2980	2980	2980	2980	4
397	20241205	142600	262758705	2985	2985	2985	2985	0
398	20241205	142500	262758705	2985	2985	2985	2985	0
399	20241205	142400	262758705	2985	2980	2985	2980	4
400	20241205	142300	262746780	2980	2985	2985	2980	532
401	20241205	142200	261158960	2985	2990	2990	2985	502
402	20241205	142100	259660480	2990	2990	2990	2990	0
403	20241205	142000	259660480	2990	2995	2995	2990	590
404	20241205	141900	257895900	3000	3000	3000	3000	0
405	20241205	141800	257895900	3000	3000	3000	3000	1
406	20241205	141700	257892900	3000	3000	3000	3000	3
407	20241205	141600	257883900	3005	3005	3005	3005	4
408	20241205	141500	257871880	3010	3005	3010	3005	112
409	20241205	141400	257535255	3010	3000	3010	3000	300
410	20241205	141300	256634400	3000	2995	3000	2995	4
411	20241205	141200	256622415	2990	2990	2990	2990	0
412	20241205	141100	256622415	2990	2990	2990	2990	0
413	20241205	141000	256622415	2990	3000	3000	2990	69
414	20241205	140900	256415460	3000	3000	3000	3000	1
415	20241205	140800	256412460	3000	3000	3000	3000	0
416	20241205	140700	256412460	3000	2995	3000	2995	33
417	20241205	140600	256313465	2995	2990	2995	2990	4
418	20241205	140500	256301500	2995	2995	2995	2995	0
419	20241205	140400	256301500	2995	2995	2995	2995	2
420	20241205	140300	256295510	2995	2995	2995	2995	0
421	20241205	140200	256295510	2995	2995	2995	2995	1
422	20241205	140100	256292515	3000	3000	3000	3000	0
423	20241205	140000	256292515	3000	3000	3000	3000	0
424	20241205	135900	256292515	3000	3000	3000	3000	0
425	20241205	135800	256292515	3000	3005	3005	3000	540
426	20241205	135700	254672510	3000	3000	3000	3000	0
427	20241205	135600	254672510	3000	3000	3000	3000	0
428	20241205	135500	254672510	3000	3005	3010	3000	514
429	20241205	135400	253130110	3005	2995	3005	2995	435
430	20241205	135300	251822965	3000	3000	3000	3000	0
431	20241205	135200	251822965	3000	3000	3000	3000	0
432	20241205	135100	251822965	3000	3000	3000	3000	1
433	20241205	135000	251819965	2990	2990	2990	2990	4
434	20241205	134900	251808005	2995	2995	2995	2995	0
435	20241205	134800	251808005	2995	2995	2995	2995	0
436	20241205	134700	251808005	2995	2995	2995	2995	1
437	20241205	134600	251805010	2995	2995	2995	2995	0
438	20241205	134500	251805010	2995	2995	2995	2995	114
439	20241205	134400	251463580	3000	3000	3000	3000	1
440	20241205	134300	251460580	2985	3000	3000	2985	54
441	20241205	134200	251298730	3000	3000	3000	3000	0
442	20241205	134100	251298730	3000	3000	3000	3000	59
443	20241205	134000	251121730	3005	2995	3005	2995	34
444	20241205	133900	251019890	2995	2995	2995	2995	0
445	20241205	133800	251019890	2995	2995	2995	2995	0
446	20241205	133700	251019890	2995	2995	2995	2990	98
447	20241205	133600	250726400	2995	2995	2995	2995	1
448	20241205	133500	250723405	2990	2990	2990	2990	0
449	20241205	133400	250723405	2990	2990	2990	2990	0
450	20241205	133300	250723405	2990	2995	2995	2990	71
451	20241205	133200	250510780	3000	3000	3000	3000	0
452	20241205	133100	250510780	3000	3000	3000	2995	160
453	20241205	133000	250030785	3000	3000	3005	3000	239
454	20241205	132900	249313385	3000	3000	3000	3000	1
455	20241205	132800	249310385	2990	2990	2990	2990	3
456	20241205	132700	249301415	2990	2990	2990	2990	0
457	20241205	132600	249301415	2990	2990	2990	2990	2
458	20241205	132500	249295435	2990	2990	2990	2990	1
459	20241205	132400	249292445	2995	2995	2995	2995	0
460	20241205	132300	249292445	2995	2995	2995	2995	0
461	20241205	132200	249292445	2995	3015	3015	2995	260
462	20241205	132100	248512025	3010	3010	3010	3010	85
463	20241205	132000	248256175	3010	3005	3010	3005	166
464	20241205	131900	247756530	3010	3010	3010	3010	0
465	20241205	131800	247756530	3010	3010	3010	3010	1
466	20241205	131700	247753520	3015	2995	3015	2995	300
467	20241205	131600	246852215	2995	2995	2995	2995	0
468	20241205	131500	246852215	2995	2995	2995	2995	0
469	20241205	131400	246852215	2995	2990	2995	2990	8
470	20241205	131300	246828270	2995	2995	2995	2995	0
471	20241205	131200	246828270	2995	2995	2995	2995	0
472	20241205	131100	246828270	2995	2995	2995	2995	1
473	20241205	131000	246825275	2995	2995	2995	2995	0
474	20241205	130900	246825275	2995	2995	2995	2995	0
475	20241205	130800	246825275	2995	2995	2995	2995	0
476	20241205	130700	246825275	2995	2995	2995	2995	1
477	20241205	130600	246822280	2995	2995	2995	2995	0
478	20241205	130500	246822280	2995	2995	2995	2995	3
479	20241205	130400	246813295	3000	3000	3000	3000	0
480	20241205	130300	246813295	3000	2995	3000	2995	72
481	20241205	130200	246597645	2990	2990	2990	2990	61
482	20241205	130100	246415255	2995	2995	2995	2995	0
483	20241205	130000	246415255	2995	2995	2995	2995	1
484	20241205	125900	246412260	2995	2995	2995	2995	1
485	20241205	125800	246409265	3000	3000	3000	3000	0
486	20241205	125700	246409265	3000	3000	3000	3000	0
487	20241205	125600	246409265	3000	3000	3000	3000	1
488	20241205	125500	246406265	2995	2995	2995	2995	0
489	20241205	125400	246406265	2995	2990	2995	2990	974
490	20241205	125300	243490210	2990	2990	2990	2990	31
491	20241205	125200	243397520	3000	2985	3000	2985	97
492	20241205	125100	243107495	2990	2990	2990	2990	0
493	20241205	125000	243107495	2990	2990	2990	2990	0
494	20241205	124900	243107495	2990	2990	2990	2990	0
495	20241205	124800	243107495	2990	2995	3000	2990	151
496	20241205	124700	242655015	2995	2980	2995	2980	753
497	20241205	124600	240403350	2985	2985	2985	2985	0
498	20241205	124500	240403350	2985	2985	2985	2985	1
499	20241205	124400	240400365	2980	2980	2980	2980	0
500	20241205	124300	240400365	2980	2980	2980	2980	0
501	20241205	124200	240400365	2980	2980	2980	2980	281
502	20241205	124100	239562985	2985	2985	2985	2985	1
503	20241205	124000	239560000	2980	2980	2980	2980	4
504	20241205	123900	239548080	2985	2985	2985	2985	0
505	20241205	123800	239548080	2985	2985	2985	2985	1
506	20241205	123700	239545095	2985	2985	2985	2985	1
507	20241205	123600	239542110	2980	2980	2980	2980	204
508	20241205	123500	238934190	2990	2990	2990	2990	10
509	20241205	123400	238904290	2990	2990	2990	2990	1
510	20241205	123300	238901300	2985	2985	2985	2985	115
511	20241205	123200	238558025	2995	2995	2995	2995	1
512	20241205	123100	238555030	2995	2995	2995	2995	0
513	20241205	123000	238555030	2995	2995	2995	2995	1
514	20241205	122900	238552035	2985	2980	2985	2980	6
515	20241205	122800	238534140	2980	2985	2985	2980	123
516	20241205	122700	238167000	2990	2990	2990	2990	44
517	20241205	122600	238035440	2990	2985	2990	2980	780
518	20241205	122500	235708360	2990	2990	2990	2990	1
519	20241205	122400	235705370	2995	2995	2995	2995	1
520	20241205	122300	235702375	3000	3020	3020	3000	4654
521	20241205	122200	221708745	3015	3015	3015	3015	76
522	20241205	122100	221479605	3020	3020	3020	3020	0
523	20241205	122000	221479605	3020	3020	3020	3020	0
524	20241205	121900	221479605	3020	3020	3020	3020	1
525	20241205	121800	221476585	3035	3025	3035	3025	275
526	20241205	121700	220643360	3035	3035	3035	3035	0
527	20241205	121600	220643360	3035	3035	3035	3035	78
528	20241205	121500	220406630	3050	3030	3050	3015	492
529	20241205	121400	218916515	3025	3035	3035	3025	556
530	20241205	121300	217233645	3035	3055	3065	3035	797
531	20241205	121200	214809980	3065	3065	3065	3065	41
532	20241205	121100	214684315	3040	3030	3070	3030	627
533	20241205	121000	212772015	3035	3035	3035	3035	35
534	20241205	120900	212665790	3035	3025	3035	3025	31
535	20241205	120800	212571730	3025	3025	3025	3025	1
536	20241205	120700	212568705	3030	3030	3030	3030	0
537	20241205	120600	212568705	3030	3030	3030	3030	1
538	20241205	120500	212565675	3030	3030	3030	3030	0
539	20241205	120400	212565675	3030	3030	3030	3030	1
540	20241205	120300	212562645	3015	3015	3015	3015	0
541	20241205	120200	212562645	3015	3015	3015	3015	0
542	20241205	120100	212562645	3015	3015	3015	3015	256
543	20241205	120000	211790805	3010	3010	3010	3010	3
544	20241205	115900	211781775	3010	3010	3010	3010	0
545	20241205	115800	211781775	3010	3010	3010	3010	200
546	20241205	115700	211179775	3015	3010	3015	3010	93
547	20241205	115600	210899395	3015	3015	3015	3015	0
548	20241205	115500	210899395	3015	3015	3015	3015	2
549	20241205	115400	210893365	3015	3015	3015	3015	2
550	20241205	115300	210887335	3015	3010	3015	3010	5
551	20241205	115200	210872280	3015	3015	3015	3015	0
552	20241205	115100	210872280	3015	3015	3015	3015	1
553	20241205	115000	210869265	3015	3015	3015	3015	1
554	20241205	114900	210866250	3010	3010	3010	3010	4
555	20241205	114800	210854210	3015	3015	3015	3015	5
556	20241205	114700	210839135	3015	3015	3015	3015	0
557	20241205	114600	210839135	3015	3010	3015	3010	4
558	20241205	114500	210827090	3015	3015	3015	3015	0
559	20241205	114400	210827090	3015	3015	3015	3015	0
560	20241205	114300	210827090	3015	3015	3015	3015	0
561	20241205	114200	210827090	3015	3015	3015	3010	37
562	20241205	114100	210715550	3015	3015	3015	3015	0
563	20241205	114000	210715550	3015	3015	3015	3015	82
564	20241205	113900	210468320	3015	3010	3015	3010	4
565	20241205	113800	210456275	3010	3010	3010	3010	0
566	20241205	113700	210456275	3010	3010	3010	3010	0
567	20241205	113600	210456275	3010	3010	3010	3010	0
568	20241205	113500	210456275	3010	3015	3015	3010	4
569	20241205	113400	210444230	3015	3015	3015	3015	0
570	20241205	113300	210444230	3015	3015	3015	3015	1
571	20241205	113200	210441215	3010	3010	3010	3010	0
572	20241205	113100	210441215	3010	3015	3015	3010	4
573	20241205	113000	210429170	3015	3015	3015	3015	0
574	20241205	112900	210429170	3015	3015	3015	3015	19
575	20241205	112800	210371885	3010	3010	3010	3010	17
576	20241205	112700	210320715	3010	3010	3010	3010	0
577	20241205	112600	210320715	3010	3010	3010	3010	1
578	20241205	112500	210317705	3015	3015	3015	3015	0
579	20241205	112400	210317705	3015	3015	3015	3015	1
580	20241205	112300	210314690	3015	3015	3015	3015	0
581	20241205	112200	210314690	3015	2990	3015	2990	120
582	20241205	112100	209953510	2985	2990	2990	2985	5
583	20241205	112000	209938580	2990	2990	2990	2990	1
584	20241205	111900	209935590	2990	2990	2990	2990	0
585	20241205	111800	209935590	2990	2990	2990	2990	0
586	20241205	111700	209935590	2990	2990	2990	2990	453
587	20241205	111600	208581120	2985	2985	2985	2985	0
588	20241205	111500	208581120	2985	2985	2985	2985	0
589	20241205	111400	208581120	2985	2985	2985	2985	3
590	20241205	111300	208572165	2990	2990	2990	2990	201
591	20241205	111200	207971175	2985	2985	2985	2985	0
592	20241205	111100	207971175	2985	2985	2985	2985	0
593	20241205	111000	207971175	2985	2985	2985	2985	3
594	20241205	110900	207962220	2990	2990	2990	2990	1
595	20241205	110800	207959230	2985	2985	2985	2985	0
596	20241205	110700	207959230	2985	2985	2985	2985	0
597	20241205	110600	207959230	2985	2990	2990	2985	5
598	20241205	110500	207944300	2995	2995	2995	2995	0
599	20241205	110400	207944300	2995	2995	2995	2995	0
600	20241205	110300	207944300	2995	2995	2995	2995	0
601	20241205	110200	207944300	2995	2995	2995	2995	1
602	20241205	110100	207941305	2990	2990	2990	2990	0
603	20241205	110000	207941305	2990	2990	2990	2990	79
604	20241205	105900	207705095	2995	2995	2995	2995	0
605	20241205	105800	207705095	2995	2995	2995	2995	1
606	20241205	105700	207702100	2990	2990	2990	2990	0
607	20241205	105600	207702100	2990	2990	2990	2990	3
608	20241205	105500	207693130	2995	2995	2995	2995	1
609	20241205	105400	207690135	2990	2990	2990	2990	0
610	20241205	105300	207690135	2990	2990	2990	2990	0
611	20241205	105200	207690135	2990	2990	2990	2990	3
612	20241205	105100	207681165	2995	2995	2995	2995	1
613	20241205	105000	207678170	3000	3000	3000	3000	0
614	20241205	104900	207678170	3000	3000	3000	3000	0
615	20241205	104800	207678170	3000	3000	3000	3000	0
616	20241205	104700	207678170	3000	3000	3000	3000	1
617	20241205	104600	207675170	3000	3000	3000	3000	0
618	20241205	104500	207675170	3000	3000	3000	3000	1
619	20241205	104400	207672170	3005	3005	3005	3005	1
620	20241205	104300	207669165	3000	3000	3000	3000	0
621	20241205	104200	207669165	3000	3000	3000	3000	0
622	20241205	104100	207669165	3000	3000	3000	3000	79
623	20241205	104000	207432165	2995	2995	2995	2995	1
624	20241205	103900	207429170	2990	2990	2990	2990	4
625	20241205	103800	207417210	2995	2995	2995	2995	0
626	20241205	103700	207417210	2995	2995	2995	2995	0
627	20241205	103600	207417210	2995	2995	2995	2995	1
628	20241205	103500	207414215	2990	2990	2990	2990	0
629	20241205	103400	207414215	2990	2985	2990	2985	1801
630	20241205	103300	202037305	2995	2995	2995	2995	1
631	20241205	103200	202034310	2985	2985	2985	2985	0
632	20241205	103100	202034310	2985	2985	2985	2985	200
633	20241205	103000	201437310	3000	3000	3000	3000	0
634	20241205	102900	201437310	3000	3000	3000	3000	1
635	20241205	102800	201434310	2985	2985	2985	2985	0
636	20241205	102700	201434310	2985	2985	2985	2985	0
637	20241205	102600	201434310	2985	2985	2985	2985	284
638	20241205	102500	200586570	3005	2990	3005	2990	40
639	20241205	102400	200466955	2990	2990	2990	2990	92
640	20241205	102300	200191875	2995	2995	2995	2995	149
641	20241205	102200	199745620	3010	3010	3010	3010	1
642	20241205	102100	199742610	3000	3000	3000	3000	133
643	20241205	102000	199343610	3015	3015	3015	3015	0
644	20241205	101900	199343610	3015	3015	3015	3015	10
645	20241205	101800	199313460	3015	3015	3015	3015	1
646	20241205	101700	199310445	3020	3020	3020	3020	0
647	20241205	101600	199310445	3020	3020	3020	3020	0
648	20241205	101500	199310445	3020	3020	3020	3020	0
649	20241205	101400	199310445	3020	2995	3020	2995	627
650	20241205	101300	197429010	2985	2995	2995	2985	2753
651	20241205	101200	189208270	3000	3000	3000	3000	0
652	20241205	101100	189208270	3000	3000	3000	3000	1
653	20241205	101000	189205270	3000	3000	3000	3000	0
654	20241205	100900	189205270	3000	3000	3000	3000	186
655	20241205	100800	188647270	2985	2985	2985	2985	1007
656	20241205	100700	185641375	2980	3000	3000	2980	3001
657	20241205	100600	176682245	2990	2990	2990	2990	0
658	20241205	100500	176682245	2990	2990	2990	2990	0
659	20241205	100400	176682245	2990	3000	3000	2990	448
660	20241205	100300	175340200	3005	3005	3005	3005	1
661	20241205	100200	175337195	3000	3000	3000	3000	100
662	20241205	100100	175037195	3000	3000	3000	3000	229
663	20241205	100000	174350195	3020	3020	3020	3020	0
664	20241205	095900	174350195	3020	3015	3020	3015	1163
665	20241205	095800	170843745	3015	3015	3015	3015	353
666	20241205	095700	169779450	3020	2995	3020	2995	2587
667	20241205	095600	161989185	2990	2990	2990	2990	1
668	20241205	095500	161986195	2990	2990	2990	2990	2
669	20241205	095400	161980215	2990	2990	2990	2990	46
670	20241205	095300	161842675	2980	2980	2980	2980	74
671	20241205	095200	161622155	2995	2995	2995	2995	1
672	20241205	095100	161619160	3000	3000	3000	3000	0
673	20241205	095000	161619160	3000	3000	3000	3000	0
674	20241205	094900	161619160	3000	3000	3000	3000	0
675	20241205	094800	161619160	3000	3000	3000	3000	1
676	20241205	094700	161616160	3000	3000	3000	3000	3
677	20241205	094600	161607160	3000	3000	3000	3000	0
678	20241205	094500	161607160	3000	3000	3000	3000	1
679	20241205	094400	161604160	3000	3000	3000	3000	0
680	20241205	094300	161604160	3000	3000	3000	3000	30
681	20241205	094200	161514160	3000	3000	3000	3000	1
682	20241205	094100	161511160	3000	3000	3000	3000	1
683	20241205	094000	161508160	3005	3005	3005	3005	0
684	20241205	093900	161508160	3005	3005	3005	3005	0
685	20241205	093800	161508160	3005	3005	3005	3005	0
686	20241205	093700	161508160	3005	2985	3005	2985	21
687	20241205	093600	161445385	2960	2960	2960	2960	6
688	20241205	093500	161427625	3010	3010	3010	3010	0
689	20241205	093400	161427625	3010	3010	3010	3010	1
690	20241205	093300	161424615	3015	3000	3015	3000	500
691	20241205	093200	159922270	3000	2965	3000	2965	1100
692	20241205	093100	156644550	2940	2940	2960	2930	1689
693	20241205	093000	151670540	2960	2950	2960	2930	3809
694	20241205	092900	140473655	2950	2950	2950	2950	0
695	20241205	092800	140473655	2950	2950	2950	2950	250
696	20241205	092700	139736155	2975	2975	2975	2945	3000
697	20241205	092600	130841105	2980	2960	2980	2960	201
698	20241205	092500	130246125	2955	2935	2955	2935	1875
699	20241205	092400	124712040	2915	2915	2915	2915	0
700	20241205	092300	124712040	2915	2920	2935	2915	765
701	20241205	092200	122479150	2910	2970	2970	2910	27752
702	20241205	092100	40526630	2980	2980	2980	2970	777
703	20241205	092000	38216230	2980	2995	2995	2980	4259
704	20241205	091900	25502595	3000	3000	3000	3000	1
705	20241205	091800	25499595	3000	3000	3000	3000	0
706	20241205	091700	25499595	3000	3000	3000	3000	0
707	20241205	091600	25499595	3000	3010	3010	3000	1000
708	20241205	091500	22499280	3020	3015	3020	3015	2
709	20241205	091400	22493245	3025	3025	3025	3025	70
710	20241205	091300	22281495	3025	3020	3025	3020	6
711	20241205	091200	22263365	3005	3010	3010	3005	56
712	20241205	091100	22095080	3020	3020	3020	3015	12
713	20241205	091000	22058880	3020	3000	3020	3000	793
714	20241205	090900	19665180	3005	3005	3005	3005	0
715	20241205	090800	19665180	3005	2985	3005	2985	960
716	20241205	090700	16799540	2985	2990	2990	2985	675
717	20241205	090600	14784350	2985	2985	2985	2985	185
718	20241205	090500	14232125	2985	2995	3020	2985	1081
719	20241205	090400	10996970	3000	3000	3000	3000	0
720	20241205	090300	10996970	3000	3000	3000	3000	219
721	20241205	090200	10339970	3000	3005	3005	3000	2203
722	20241205	090100	3720970	3010	3005	3030	3005	791
723	20241205	090000	1337225	3005	3005	3005	3005	445