KissMeData/289010/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210800	37216685	2485	2485	2485	2485	32
3	20241202	210700	37216685	2485	2485	2485	2485	0
4	20241202	210600	37216685	2485	2485	2485	2485	0
5	20241202	210500	37216685	2485	2485	2485	2485	0
6	20241202	210400	37216685	2485	2485	2485	2485	0
7	20241202	210300	37216685	2485	2485	2485	2485	0
8	20241202	210200	37216685	2485	2485	2485	2485	0
9	20241202	210100	37216685	2485	2485	2485	2485	0
10	20241202	210000	37216685	2485	2485	2485	2485	0
11	20241202	205900	37216685	2485	2485	2485	2485	0
12	20241202	205800	37216685	2485	2485	2485	2485	0
13	20241202	205700	37216685	2485	2485	2485	2485	0
14	20241202	205600	37216685	2485	2485	2485	2485	0
15	20241202	205500	37216685	2485	2485	2485	2485	0
16	20241202	205400	37216685	2485	2485	2485	2485	0
17	20241202	205300	37216685	2485	2485	2485	2485	0
18	20241202	205200	37216685	2485	2485	2485	2485	0
19	20241202	205100	37216685	2485	2485	2485	2485	0
20	20241202	205000	37216685	2485	2485	2485	2485	0
21	20241202	204900	37216685	2485	2485	2485	2485	0
22	20241202	204800	37216685	2485	2485	2485	2485	0
23	20241202	204700	37216685	2485	2485	2485	2485	0
24	20241202	204600	37216685	2485	2485	2485	2485	0
25	20241202	204500	37216685	2485	2485	2485	2485	0
26	20241202	204400	37216685	2485	2485	2485	2485	0
27	20241202	204300	37216685	2485	2485	2485	2485	0
28	20241202	204200	37216685	2485	2485	2485	2485	0
29	20241202	204100	37216685	2485	2485	2485	2485	0
30	20241202	204000	37216685	2485	2485	2485	2485	0
31	20241202	203900	37216685	2485	2485	2485	2485	0
32	20241202	203800	37216685	2485	2485	2485	2485	32
33	20241202	203700	37216685	2485	2485	2485	2485	0
34	20241202	203600	37216685	2485	2485	2485	2485	0
35	20241202	203500	37216685	2485	2485	2485	2485	0
36	20241202	203400	37216685	2485	2485	2485	2485	0
37	20241202	203300	37216685	2485	2485	2485	2485	0
38	20241202	203200	37216685	2485	2485	2485	2485	0
39	20241202	203100	37216685	2485	2485	2485	2485	0
40	20241202	203000	37216685	2485	2485	2485	2485	0
41	20241202	202900	37216685	2485	2485	2485	2485	0
42	20241202	202800	37216685	2485	2485	2485	2485	0
43	20241202	202700	37216685	2485	2485	2485	2485	0
44	20241202	202600	37216685	2485	2485	2485	2485	0
45	20241202	202500	37216685	2485	2485	2485	2485	0
46	20241202	202400	37216685	2485	2485	2485	2485	0
47	20241202	202300	37216685	2485	2485	2485	2485	0
48	20241202	202200	37216685	2485	2485	2485	2485	0
49	20241202	202100	37216685	2485	2485	2485	2485	0
50	20241202	202000	37216685	2485	2485	2485	2485	0
51	20241202	201900	37216685	2485	2485	2485	2485	0
52	20241202	201800	37216685	2485	2485	2485	2485	0
53	20241202	201700	37216685	2485	2485	2485	2485	0
54	20241202	201600	37216685	2485	2485	2485	2485	0
55	20241202	201500	37216685	2485	2485	2485	2485	0
56	20241202	201400	37216685	2485	2485	2485	2485	0
57	20241202	201300	37216685	2485	2485	2485	2485	0
58	20241202	201200	37216685	2485	2485	2485	2485	0
59	20241202	201100	37216685	2485	2485	2485	2485	0
60	20241202	201000	37216685	2485	2485	2485	2485	0
61	20241202	200900	37216685	2485	2485	2485	2485	0
62	20241202	200800	37216685	2485	2485	2485	2485	32
63	20241202	200700	37216685	2485	2485	2485	2485	0
64	20241202	200600	37216685	2485	2485	2485	2485	0
65	20241202	200500	37216685	2485	2485	2485	2485	0
66	20241202	200400	37216685	2485	2485	2485	2485	0
67	20241202	200300	37216685	2485	2485	2485	2485	0
68	20241202	200200	37216685	2485	2485	2485	2485	0
69	20241202	200100	37216685	2485	2485	2485	2485	0
70	20241202	200000	37216685	2485	2485	2485	2485	0
71	20241202	195900	37216685	2485	2485	2485	2485	0
72	20241202	195800	37216685	2485	2485	2485	2485	0
73	20241202	195700	37216685	2485	2485	2485	2485	0
74	20241202	195600	37216685	2485	2485	2485	2485	0
75	20241202	195500	37216685	2485	2485	2485	2485	0
76	20241202	195400	37216685	2485	2485	2485	2485	0
77	20241202	195300	37216685	2485	2485	2485	2485	0
78	20241202	195200	37216685	2485	2485	2485	2485	0
79	20241202	195100	37216685	2485	2485	2485	2485	0
80	20241202	195000	37216685	2485	2485	2485	2485	0
81	20241202	194900	37216685	2485	2485	2485	2485	0
82	20241202	194800	37216685	2485	2485	2485	2485	0
83	20241202	194700	37216685	2485	2485	2485	2485	0
84	20241202	194600	37216685	2485	2485	2485	2485	0
85	20241202	194500	37216685	2485	2485	2485	2485	0
86	20241202	194400	37216685	2485	2485	2485	2485	0
87	20241202	194300	37216685	2485	2485	2485	2485	0
88	20241202	194200	37216685	2485	2485	2485	2485	0
89	20241202	194100	37216685	2485	2485	2485	2485	0
90	20241202	194000	37216685	2485	2485	2485	2485	0
91	20241202	193900	37216685	2485	2485	2485	2485	0
92	20241202	193800	37216685	2485	2485	2485	2485	32
93	20241202	193700	37216685	2485	2485	2485	2485	0
94	20241202	193600	37216685	2485	2485	2485	2485	0
95	20241202	193500	37216685	2485	2485	2485	2485	0
96	20241202	193400	37216685	2485	2485	2485	2485	0
97	20241202	193300	37216685	2485	2485	2485	2485	0
98	20241202	193200	37216685	2485	2485	2485	2485	0
99	20241202	193100	37216685	2485	2485	2485	2485	0
100	20241202	193000	37216685	2485	2485	2485	2485	0
101	20241202	192900	37216685	2485	2485	2485	2485	0
102	20241202	192800	37216685	2485	2485	2485	2485	0
103	20241202	192700	37216685	2485	2485	2485	2485	0
104	20241202	192600	37216685	2485	2485	2485	2485	0
105	20241202	192500	37216685	2485	2485	2485	2485	0
106	20241202	192400	37216685	2485	2485	2485	2485	0
107	20241202	192300	37216685	2485	2485	2485	2485	0
108	20241202	192200	37216685	2485	2485	2485	2485	0
109	20241202	192100	37216685	2485	2485	2485	2485	0
110	20241202	192000	37216685	2485	2485	2485	2485	0
111	20241202	191900	37216685	2485	2485	2485	2485	0
112	20241202	191800	37216685	2485	2485	2485	2485	0
113	20241202	191700	37216685	2485	2485	2485	2485	0
114	20241202	191600	37216685	2485	2485	2485	2485	0
115	20241202	191500	37216685	2485	2485	2485	2485	0
116	20241202	191400	37216685	2485	2485	2485	2485	0
117	20241202	191300	37216685	2485	2485	2485	2485	0
118	20241202	191200	37216685	2485	2485	2485	2485	0
119	20241202	191100	37216685	2485	2485	2485	2485	0
120	20241202	191000	37216685	2485	2485	2485	2485	0
121	20241202	190900	37216685	2485	2485	2485	2485	0
122	20241202	190800	37216685	2485	2485	2485	2485	32
123	20241202	190700	37216685	2485	2485	2485	2485	0
124	20241202	190600	37216685	2485	2485	2485	2485	0
125	20241202	190500	37216685	2485	2485	2485	2485	0
126	20241202	190400	37216685	2485	2485	2485	2485	0
127	20241202	190300	37216685	2485	2485	2485	2485	0
128	20241202	190200	37216685	2485	2485	2485	2485	0
129	20241202	190100	37216685	2485	2485	2485	2485	0
130	20241202	190000	37216685	2485	2485	2485	2485	0
131	20241202	185900	37216685	2485	2485	2485	2485	0
132	20241202	185800	37216685	2485	2485	2485	2485	0
133	20241202	185700	37216685	2485	2485	2485	2485	0
134	20241202	185600	37216685	2485	2485	2485	2485	0
135	20241202	185500	37216685	2485	2485	2485	2485	0
136	20241202	185400	37216685	2485	2485	2485	2485	0
137	20241202	185300	37216685	2485	2485	2485	2485	0
138	20241202	185200	37216685	2485	2485	2485	2485	0
139	20241202	185100	37216685	2485	2485	2485	2485	0
140	20241202	185000	37216685	2485	2485	2485	2485	0
141	20241202	184900	37216685	2485	2485	2485	2485	0
142	20241202	184800	37216685	2485	2485	2485	2485	0
143	20241202	184700	37216685	2485	2485	2485	2485	0
144	20241202	184600	37216685	2485	2485	2485	2485	0
145	20241202	184500	37216685	2485	2485	2485	2485	0
146	20241202	184400	37216685	2485	2485	2485	2485	0
147	20241202	184300	37216685	2485	2485	2485	2485	0
148	20241202	184200	37216685	2485	2485	2485	2485	0
149	20241202	184100	37216685	2485	2485	2485	2485	0
150	20241202	184000	37216685	2485	2485	2485	2485	0
151	20241202	183900	37216685	2485	2485	2485	2485	0
152	20241202	183800	37216685	2485	2485	2485	2485	32
153	20241202	183700	37216685	2485	2485	2485	2485	0
154	20241202	183600	37216685	2485	2485	2485	2485	0
155	20241202	183500	37216685	2485	2485	2485	2485	0
156	20241202	183400	37216685	2485	2485	2485	2485	0
157	20241202	183300	37216685	2485	2485	2485	2485	0
158	20241202	183200	37216685	2485	2485	2485	2485	0
159	20241202	183100	37216685	2485	2485	2485	2485	0
160	20241202	183000	37216685	2485	2485	2485	2485	0
161	20241202	182900	37216685	2485	2485	2485	2485	0
162	20241202	182800	37216685	2485	2485	2485	2485	0
163	20241202	182700	37216685	2485	2485	2485	2485	0
164	20241202	182600	37216685	2485	2485	2485	2485	0
165	20241202	182500	37216685	2485	2485	2485	2485	0
166	20241202	182400	37216685	2485	2485	2485	2485	0
167	20241202	182300	37216685	2485	2485	2485	2485	0
168	20241202	182200	37216685	2485	2485	2485	2485	0
169	20241202	182100	37216685	2485	2485	2485	2485	0
170	20241202	182000	37216685	2485	2485	2485	2485	0
171	20241202	181900	37216685	2485	2485	2485	2485	0
172	20241202	181800	37216685	2485	2485	2485	2485	0
173	20241202	181700	37216685	2485	2485	2485	2485	0
174	20241202	181600	37216685	2485	2485	2485	2485	0
175	20241202	181500	37216685	2485	2485	2485	2485	0
176	20241202	181400	37216685	2485	2485	2485	2485	0
177	20241202	181300	37216685	2485	2485	2485	2485	0
178	20241202	181200	37216685	2485	2485	2485	2485	0
179	20241202	181100	37216685	2485	2485	2485	2485	0
180	20241202	181000	37216685	2485	2485	2485	2485	0
181	20241202	180900	37216685	2485	2485	2485	2485	0
182	20241202	180800	37216685	2485	2485	2485	2485	32
183	20241202	180700	37216685	2485	2485	2485	2485	0
184	20241202	180600	37216685	2485	2485	2485	2485	0
185	20241202	180500	37216685	2485	2485	2485	2485	0
186	20241202	180400	37216685	2485	2485	2485	2485	0
187	20241202	180300	37216685	2485	2485	2485	2485	0
188	20241202	180200	37216685	2485	2485	2485	2485	0
189	20241202	180100	37216685	2485	2485	2485	2485	0
190	20241202	180000	37216685	2485	2485	2485	2485	0
191	20241202	175900	37216685	2485	2485	2485	2485	0
192	20241202	175800	37216685	2485	2485	2485	2485	0
193	20241202	175700	37216685	2485	2485	2485	2485	0
194	20241202	175600	37216685	2485	2485	2485	2485	0
195	20241202	175500	37216685	2485	2485	2485	2485	0
196	20241202	175400	37216685	2485	2485	2485	2485	0
197	20241202	175300	37216685	2485	2485	2485	2485	0
198	20241202	175200	37216685	2485	2485	2485	2485	0
199	20241202	175100	37216685	2485	2485	2485	2485	0
200	20241202	175000	37216685	2485	2485	2485	2485	0
201	20241202	174900	37216685	2485	2485	2485	2485	0
202	20241202	174800	37216685	2485	2485	2485	2485	0
203	20241202	174700	37216685	2485	2485	2485	2485	0
204	20241202	174600	37216685	2485	2485	2485	2485	0
205	20241202	174500	37216685	2485	2485	2485	2485	0
206	20241202	174400	37216685	2485	2485	2485	2485	0
207	20241202	174300	37216685	2485	2485	2485	2485	0
208	20241202	174200	37216685	2485	2485	2485	2485	0
209	20241202	174100	37216685	2485	2485	2485	2485	0
210	20241202	174000	37216685	2485	2485	2485	2485	0
211	20241202	173900	37216685	2485	2485	2485	2485	0
212	20241202	173800	37216685	2485	2485	2485	2485	32
213	20241202	173700	37216685	2485	2485	2485	2485	0
214	20241202	173600	37216685	2485	2485	2485	2485	0
215	20241202	173500	37216685	2485	2485	2485	2485	0
216	20241202	173400	37216685	2485	2485	2485	2485	0
217	20241202	173300	37216685	2485	2485	2485	2485	0
218	20241202	173200	37216685	2485	2485	2485	2485	0
219	20241202	173100	37216685	2485	2485	2485	2485	0
220	20241202	173000	37216685	2485	2485	2485	2485	0
221	20241202	172900	37216685	2485	2485	2485	2485	0
222	20241202	172800	37216685	2485	2485	2485	2485	0
223	20241202	172700	37216685	2485	2485	2485	2485	0
224	20241202	172600	37216685	2485	2485	2485	2485	0
225	20241202	172500	37216685	2485	2485	2485	2485	0
226	20241202	172400	37216685	2485	2485	2485	2485	0
227	20241202	172300	37216685	2485	2485	2485	2485	0
228	20241202	172200	37216685	2485	2485	2485	2485	0
229	20241202	172100	37216685	2485	2485	2485	2485	0
230	20241202	172000	37216685	2485	2485	2485	2485	0
231	20241202	171900	37216685	2485	2485	2485	2485	0
232	20241202	171800	37216685	2485	2485	2485	2485	0
233	20241202	171700	37216685	2485	2485	2485	2485	0
234	20241202	171600	37216685	2485	2485	2485	2485	0
235	20241202	171500	37216685	2485	2485	2485	2485	0
236	20241202	171400	37216685	2485	2485	2485	2485	0
237	20241202	171300	37216685	2485	2485	2485	2485	0
238	20241202	171200	37216685	2485	2485	2485	2485	0
239	20241202	171100	37216685	2485	2485	2485	2485	0
240	20241202	171000	37216685	2485	2485	2485	2485	0
241	20241202	170900	37216685	2485	2485	2485	2485	0
242	20241202	170800	37216685	2485	2485	2485	2485	32
243	20241202	170700	37216685	2485	2485	2485	2485	0
244	20241202	170600	37216685	2485	2485	2485	2485	0
245	20241202	170500	37216685	2485	2485	2485	2485	0
246	20241202	170400	37216685	2485	2485	2485	2485	0
247	20241202	170300	37216685	2485	2485	2485	2485	0
248	20241202	170200	37216685	2485	2485	2485	2485	0
249	20241202	170100	37216685	2485	2485	2485	2485	0
250	20241202	170000	37216685	2485	2485	2485	2485	0
251	20241202	165900	37216685	2485	2485	2485	2485	0
252	20241202	165800	37216685	2485	2485	2485	2485	0
253	20241202	165700	37216685	2485	2485	2485	2485	0
254	20241202	165600	37216685	2485	2485	2485	2485	0
255	20241202	165500	37216685	2485	2485	2485	2485	0
256	20241202	165400	37216685	2485	2485	2485	2485	0
257	20241202	165300	37216685	2485	2485	2485	2485	0
258	20241202	165200	37216685	2485	2485	2485	2485	0
259	20241202	165100	37216685	2485	2485	2485	2485	0
260	20241202	165000	37216685	2485	2485	2485	2485	0
261	20241202	164900	37216685	2485	2485	2485	2485	0
262	20241202	164800	37216685	2485	2485	2485	2485	0
263	20241202	164700	37216685	2485	2485	2485	2485	0
264	20241202	164600	37216685	2485	2485	2485	2485	0
265	20241202	164500	37216685	2485	2485	2485	2485	0
266	20241202	164400	37216685	2485	2485	2485	2485	0
267	20241202	164300	37216685	2485	2485	2485	2485	0
268	20241202	164200	37216685	2485	2485	2485	2485	0
269	20241202	164100	37216685	2485	2485	2485	2485	0
270	20241202	164000	37216685	2485	2485	2485	2485	0
271	20241202	163900	37216685	2485	2485	2485	2485	0
272	20241202	163800	37216685	2485	2485	2485	2485	32
273	20241202	163700	37216685	2485	2485	2485	2485	0
274	20241202	163600	37216685	2485	2485	2485	2485	0
275	20241202	163500	37216685	2485	2485	2485	2485	0
276	20241202	163400	37216685	2485	2485	2485	2485	0
277	20241202	163300	37216685	2485	2485	2485	2485	0
278	20241202	163200	37216685	2485	2485	2485	2485	0
279	20241202	163100	37216685	2485	2485	2485	2485	0
280	20241202	163000	37216685	2485	2485	2485	2485	0
281	20241202	162900	37216685	2485	2485	2485	2485	0
282	20241202	162800	37216685	2485	2485	2485	2485	0
283	20241202	162700	37216685	2485	2485	2485	2485	0
284	20241202	162600	37216685	2485	2485	2485	2485	0
285	20241202	162500	37216685	2485	2485	2485	2485	0
286	20241202	162400	37216685	2485	2485	2485	2485	0
287	20241202	162300	37216685	2485	2485	2485	2485	0
288	20241202	162200	37216685	2485	2485	2485	2485	0
289	20241202	162100	37216685	2485	2485	2485	2485	0
290	20241202	162000	37216685	2485	2485	2485	2485	0
291	20241202	161900	37216685	2485	2485	2485	2485	0
292	20241202	161800	37216685	2485	2485	2485	2485	0
293	20241202	161700	37216685	2485	2485	2485	2485	0
294	20241202	161600	37216685	2485	2485	2485	2485	0
295	20241202	161500	37216685	2485	2485	2485	2485	0
296	20241202	161400	37216685	2485	2485	2485	2485	0
297	20241202	161300	37216685	2485	2485	2485	2485	0
298	20241202	161200	37216685	2485	2485	2485	2485	0
299	20241202	161100	37216685	2485	2485	2485	2485	0
300	20241202	161000	37216685	2485	2485	2485	2485	0
301	20241202	160900	37216685	2485	2485	2485	2485	0
302	20241202	160800	37216685	2485	2485	2485	2485	32
303	20241202	160700	37216685	2485	2485	2485	2485	0
304	20241202	160600	37216685	2485	2485	2485	2485	0
305	20241202	160500	37216685	2485	2485	2485	2485	0
306	20241202	160400	37216685	2485	2485	2485	2485	0
307	20241202	160300	37216685	2485	2485	2485	2485	0
308	20241202	160200	37216685	2485	2485	2485	2485	0
309	20241202	160100	37216685	2485	2485	2485	2485	0
310	20241202	160000	37216685	2485	2485	2485	2485	0
311	20241202	155900	37216685	2485	2485	2485	2485	0
312	20241202	155800	37216685	2485	2485	2485	2485	0
313	20241202	155700	37216685	2485	2485	2485	2485	0
314	20241202	155600	37216685	2485	2485	2485	2485	0
315	20241202	155500	37216685	2485	2485	2485	2485	0
316	20241202	155400	37216685	2485	2485	2485	2485	0
317	20241202	155300	37216685	2485	2485	2485	2485	0
318	20241202	155200	37216685	2485	2485	2485	2485	0
319	20241202	155100	37216685	2485	2485	2485	2485	0
320	20241202	155000	37216685	2485	2485	2485	2485	0
321	20241202	154900	37216685	2485	2485	2485	2485	0
322	20241202	154800	37216685	2485	2485	2485	2485	0
323	20241202	154700	37216685	2485	2485	2485	2485	0
324	20241202	154600	37216685	2485	2485	2485	2485	0
325	20241202	154500	37216685	2485	2485	2485	2485	0
326	20241202	154400	37216685	2485	2485	2485	2485	0
327	20241202	154300	37216685	2485	2485	2485	2485	0
328	20241202	154200	37216685	2485	2485	2485	2485	0
329	20241202	154100	37216685	2485	2485	2485	2485	0
330	20241202	154000	37216685	2485	2485	2485	2485	0
331	20241202	153900	37216685	2485	2485	2485	2485	0
332	20241202	153800	37216685	2485	2485	2485	2485	32
333	20241202	153700	37216685	2485	2485	2485	2485	0
334	20241202	153600	37216685	2485	2485	2485	2485	0
335	20241202	153500	37216685	2485	2485	2485	2485	0
336	20241202	153400	37216685	2485	2485	2485	2485	0
337	20241202	153300	37216685	2485	2485	2485	2485	0
338	20241202	153200	37216685	2485	2485	2485	2485	0
339	20241202	153100	37216685	2485	2485	2485	2485	0
340	20241202	153000	37216685	2485	2485	2485	2485	32
341	20241202	152900	37137165	2485	2485	2485	2485	0
342	20241202	152800	37137165	2485	2485	2485	2485	0
343	20241202	152700	37137165	2485	2485	2485	2485	0
344	20241202	152600	37137165	2485	2485	2485	2485	0
345	20241202	152500	37137165	2485	2485	2485	2485	0
346	20241202	152400	37137165	2485	2485	2485	2485	0
347	20241202	152300	37137165	2485	2485	2485	2485	0
348	20241202	152200	37137165	2485	2485	2485	2485	0
349	20241202	152100	37137165	2485	2485	2485	2485	0
350	20241202	152000	37137165	2485	2485	2485	2485	0
351	20241202	151900	37137165	2485	2485	2485	2485	10
352	20241202	151800	37112315	2495	2495	2495	2495	0
353	20241202	151700	37112315	2495	2495	2495	2495	0
354	20241202	151600	37112315	2495	2495	2500	2490	25
355	20241202	151500	37049990	2485	2500	2500	2480	14
356	20241202	151400	37015170	2495	2470	2500	2470	532
357	20241202	151300	35692475	2455	2470	2470	2455	350
358	20241202	151200	34831875	2475	2475	2475	2475	15
359	20241202	151100	34794750	2495	2495	2495	2495	0
360	20241202	151000	34794750	2495	2495	2495	2495	0
361	20241202	150900	34794750	2495	2495	2495	2495	0
362	20241202	150800	34794750	2495	2495	2495	2495	0
363	20241202	150700	34794750	2495	2480	2495	2480	105
364	20241202	150600	34534285	2480	2480	2480	2480	0
365	20241202	150500	34534285	2480	2480	2480	2480	0
366	20241202	150400	34534285	2480	2480	2480	2480	0
367	20241202	150300	34534285	2480	2480	2480	2480	0
368	20241202	150200	34534285	2480	2480	2480	2480	0
369	20241202	150100	34534285	2480	2480	2480	2480	0
370	20241202	150000	34534285	2480	2480	2480	2480	0
371	20241202	145900	34534285	2480	2480	2480	2480	0
372	20241202	145800	34534285	2480	2480	2480	2480	0
373	20241202	145700	34534285	2480	2480	2480	2480	0
374	20241202	145600	34534285	2480	2480	2480	2480	0
375	20241202	145500	34534285	2480	2480	2480	2480	0
376	20241202	145400	34534285	2480	2480	2480	2480	0
377	20241202	145300	34534285	2480	2480	2480	2480	0
378	20241202	145200	34534285	2480	2480	2480	2480	10
379	20241202	145100	34509485	2495	2495	2495	2495	0
380	20241202	145000	34509485	2495	2495	2495	2495	0
381	20241202	144900	34509485	2495	2495	2495	2495	0
382	20241202	144800	34509485	2495	2495	2495	2495	0
383	20241202	144700	34509485	2495	2495	2495	2495	0
384	20241202	144600	34509485	2495	2495	2495	2495	0
385	20241202	144500	34509485	2495	2495	2495	2495	0
386	20241202	144400	34509485	2495	2480	2495	2480	152
387	20241202	144300	34131740	2475	2480	2480	2475	34
388	20241202	144200	34047500	2475	2475	2475	2475	2
389	20241202	144100	34042550	2475	2475	2475	2475	0
390	20241202	144000	34042550	2475	2475	2475	2475	0
391	20241202	143900	34042550	2475	2475	2475	2475	0
392	20241202	143800	34042550	2475	2475	2475	2475	0
393	20241202	143700	34042550	2475	2475	2475	2475	100
394	20241202	143600	33795050	2475	2475	2475	2475	0
395	20241202	143500	33795050	2475	2475	2475	2475	0
396	20241202	143400	33795050	2475	2475	2475	2475	1
397	20241202	143300	33792575	2480	2475	2480	2475	21
398	20241202	143200	33740590	2470	2470	2470	2470	0
399	20241202	143100	33740590	2470	2470	2470	2470	0
400	20241202	143000	33740590	2470	2475	2475	2470	26
401	20241202	142900	33676245	2475	2475	2475	2475	0
402	20241202	142800	33676245	2475	2475	2475	2475	0
403	20241202	142700	33676245	2475	2475	2475	2475	5
404	20241202	142600	33663870	2470	2470	2470	2470	0
405	20241202	142500	33663870	2470	2470	2470	2470	1
406	20241202	142400	33661400	2470	2470	2470	2470	0
407	20241202	142300	33661400	2470	2470	2470	2470	0
408	20241202	142200	33661400	2470	2470	2470	2470	0
409	20241202	142100	33661400	2470	2470	2470	2470	11
410	20241202	142000	33634230	2470	2470	2470	2470	0
411	20241202	141900	33634230	2470	2470	2470	2470	48
412	20241202	141800	33515670	2490	2490	2490	2490	0
413	20241202	141700	33515670	2490	2490	2490	2490	10
414	20241202	141600	33490770	2475	2475	2475	2475	150
415	20241202	141500	33119520	2475	2475	2475	2475	0
416	20241202	141400	33119520	2475	2475	2475	2475	0
417	20241202	141300	33119520	2475	2475	2475	2475	0
418	20241202	141200	33119520	2475	2475	2475	2475	0
419	20241202	141100	33119520	2475	2485	2495	2475	26
420	20241202	141000	33054910	2485	2485	2485	2485	3
421	20241202	140900	33047455	2495	2495	2495	2495	0
422	20241202	140800	33047455	2495	2495	2495	2495	0
423	20241202	140700	33047455	2495	2495	2495	2495	0
424	20241202	140600	33047455	2495	2495	2495	2495	0
425	20241202	140500	33047455	2495	2495	2495	2495	0
426	20241202	140400	33047455	2495	2495	2495	2495	0
427	20241202	140300	33047455	2495	2495	2495	2495	0
428	20241202	140200	33047455	2495	2495	2495	2495	0
429	20241202	140100	33047455	2495	2495	2495	2495	0
430	20241202	140000	33047455	2495	2495	2495	2495	0
431	20241202	135900	33047455	2495	2495	2495	2495	0
432	20241202	135800	33047455	2495	2495	2495	2495	0
433	20241202	135700	33047455	2495	2495	2495	2495	61
434	20241202	135600	32895260	2495	2495	2495	2495	0
435	20241202	135500	32895260	2495	2495	2495	2495	0
436	20241202	135400	32895260	2495	2495	2495	2495	0
437	20241202	135300	32895260	2495	2495	2495	2495	0
438	20241202	135200	32895260	2495	2495	2495	2495	0
439	20241202	135100	32895260	2495	2495	2495	2495	0
440	20241202	135000	32895260	2495	2490	2495	2490	70
441	20241202	134900	32720710	2480	2480	2480	2480	0
442	20241202	134800	32720710	2480	2480	2480	2480	0
443	20241202	134700	32720710	2480	2480	2480	2480	0
444	20241202	134600	32720710	2480	2480	2480	2480	0
445	20241202	134500	32720710	2480	2480	2480	2480	0
446	20241202	134400	32720710	2480	2480	2480	2480	0
447	20241202	134300	32720710	2480	2480	2495	2480	22
448	20241202	134200	32665850	2500	2500	2500	2500	0
449	20241202	134100	32665850	2500	2500	2500	2500	0
450	20241202	134000	32665850	2500	2500	2500	2500	0
451	20241202	133900	32665850	2500	2500	2500	2500	0
452	20241202	133800	32665850	2500	2500	2500	2500	0
453	20241202	133700	32665850	2500	2500	2500	2500	0
454	20241202	133600	32665850	2500	2500	2500	2500	0
455	20241202	133500	32665850	2500	2500	2500	2500	0
456	20241202	133400	32665850	2500	2465	2500	2455	454
457	20241202	133300	31543365	2460	2460	2460	2460	0
458	20241202	133200	31543365	2460	2460	2460	2460	0
459	20241202	133100	31543365	2460	2460	2460	2460	0
460	20241202	133000	31543365	2460	2460	2460	2460	0
461	20241202	132900	31543365	2460	2460	2460	2460	0
462	20241202	132800	31543365	2460	2460	2460	2460	0
463	20241202	132700	31543365	2460	2460	2460	2460	0
464	20241202	132600	31543365	2460	2460	2460	2460	0
465	20241202	132500	31543365	2460	2460	2460	2460	0
466	20241202	132400	31543365	2460	2460	2460	2460	0
467	20241202	132300	31543365	2460	2460	2460	2460	0
468	20241202	132200	31543365	2460	2460	2460	2460	1
469	20241202	132100	31540905	2450	2450	2450	2450	0
470	20241202	132000	31540905	2450	2450	2450	2450	0
471	20241202	131900	31540905	2450	2450	2450	2450	0
472	20241202	131800	31540905	2450	2450	2450	2450	0
473	20241202	131700	31540905	2450	2450	2450	2450	0
474	20241202	131600	31540905	2450	2450	2450	2450	0
475	20241202	131500	31540905	2450	2450	2450	2450	0
476	20241202	131400	31540905	2450	2450	2450	2450	0
477	20241202	131300	31540905	2450	2450	2450	2450	0
478	20241202	131200	31540905	2450	2450	2450	2450	0
479	20241202	131100	31540905	2450	2450	2450	2450	0
480	20241202	131000	31540905	2450	2450	2450	2450	0
481	20241202	130900	31540905	2450	2450	2450	2450	0
482	20241202	130800	31540905	2450	2450	2450	2450	0
483	20241202	130700	31540905	2450	2450	2450	2450	0
484	20241202	130600	31540905	2450	2450	2450	2450	0
485	20241202	130500	31540905	2450	2450	2450	2450	0
486	20241202	130400	31540905	2450	2450	2450	2450	0
487	20241202	130300	31540905	2450	2450	2450	2450	0
488	20241202	130200	31540905	2450	2450	2450	2450	0
489	20241202	130100	31540905	2450	2450	2450	2450	0
490	20241202	130000	31540905	2450	2450	2450	2450	0
491	20241202	125900	31540905	2450	2450	2450	2450	0
492	20241202	125800	31540905	2450	2450	2450	2450	20
493	20241202	125700	31491905	2450	2450	2450	2450	0
494	20241202	125600	31491905	2450	2450	2450	2450	32
495	20241202	125500	31413505	2475	2475	2475	2475	0
496	20241202	125400	31413505	2475	2455	2475	2450	1226
497	20241202	125300	28404040	2460	2460	2460	2460	3
498	20241202	125200	28396660	2460	2460	2460	2460	30
499	20241202	125100	28322860	2475	2475	2475	2475	0
500	20241202	125000	28322860	2475	2475	2475	2475	0
501	20241202	124900	28322860	2475	2475	2475	2475	0
502	20241202	124800	28322860	2475	2475	2475	2475	0
503	20241202	124700	28322860	2475	2475	2475	2475	0
504	20241202	124600	28322860	2475	2475	2475	2475	0
505	20241202	124500	28322860	2475	2460	2475	2460	220
506	20241202	124400	27781415	2465	2465	2465	2465	0
507	20241202	124300	27781415	2465	2465	2465	2465	0
508	20241202	124200	27781415	2465	2465	2465	2465	0
509	20241202	124100	27781415	2465	2465	2465	2465	0
510	20241202	124000	27781415	2465	2465	2465	2465	0
511	20241202	123900	27781415	2465	2465	2465	2465	0
512	20241202	123800	27781415	2465	2465	2465	2465	0
513	20241202	123700	27781415	2465	2465	2465	2465	70
514	20241202	123600	27608865	2475	2475	2475	2475	0
515	20241202	123500	27608865	2475	2475	2475	2475	0
516	20241202	123400	27608865	2475	2475	2475	2475	0
517	20241202	123300	27608865	2475	2475	2475	2475	0
518	20241202	123200	27608865	2475	2475	2475	2475	0
519	20241202	123100	27608865	2475	2475	2475	2475	0
520	20241202	123000	27608865	2475	2475	2475	2475	0
521	20241202	122900	27608865	2475	2475	2475	2475	0
522	20241202	122800	27608865	2475	2475	2475	2475	0
523	20241202	122700	27608865	2475	2475	2475	2475	0
524	20241202	122600	27608865	2475	2475	2475	2475	0
525	20241202	122500	27608865	2475	2475	2475	2475	0
526	20241202	122400	27608865	2475	2475	2475	2475	0
527	20241202	122300	27608865	2475	2475	2475	2475	0
528	20241202	122200	27608865	2475	2475	2475	2475	0
529	20241202	122100	27608865	2475	2475	2475	2475	0
530	20241202	122000	27608865	2475	2475	2475	2475	0
531	20241202	121900	27608865	2475	2475	2475	2475	0
532	20241202	121800	27608865	2475	2475	2475	2475	200
533	20241202	121700	27113865	2475	2475	2475	2475	0
534	20241202	121600	27113865	2475	2475	2475	2475	0
535	20241202	121500	27113865	2475	2475	2475	2475	2
536	20241202	121400	27108915	2470	2470	2470	2470	100
537	20241202	121300	26861915	2470	2470	2470	2470	0
538	20241202	121200	26861915	2470	2470	2470	2470	1
539	20241202	121100	26859445	2470	2470	2470	2470	2
540	20241202	121000	26854505	2460	2460	2460	2460	0
541	20241202	120900	26854505	2460	2460	2460	2460	0
542	20241202	120800	26854505	2460	2460	2460	2460	0
543	20241202	120700	26854505	2460	2460	2460	2460	0
544	20241202	120600	26854505	2460	2470	2470	2460	497
545	20241202	120500	25629925	2470	2470	2470	2470	0
546	20241202	120400	25629925	2470	2470	2470	2470	1015
547	20241202	120300	23122875	2470	2470	2470	2470	0
548	20241202	120200	23122875	2470	2470	2470	2470	0
549	20241202	120100	23122875	2470	2470	2470	2470	0
550	20241202	120000	23122875	2470	2470	2470	2470	0
551	20241202	115900	23122875	2470	2470	2470	2470	0
552	20241202	115800	23122875	2470	2470	2470	2470	0
553	20241202	115700	23122875	2470	2470	2470	2470	0
554	20241202	115600	23122875	2470	2470	2470	2470	0
555	20241202	115500	23122875	2470	2470	2470	2470	0
556	20241202	115400	23122875	2470	2470	2470	2470	0
557	20241202	115300	23122875	2470	2470	2470	2470	0
558	20241202	115200	23122875	2470	2470	2470	2470	0
559	20241202	115100	23122875	2470	2470	2470	2470	0
560	20241202	115000	23122875	2470	2470	2470	2470	0
561	20241202	114900	23122875	2470	2470	2470	2470	0
562	20241202	114800	23122875	2470	2470	2470	2470	0
563	20241202	114700	23122875	2470	2470	2470	2470	0
564	20241202	114600	23122875	2470	2470	2470	2470	0
565	20241202	114500	23122875	2470	2470	2470	2470	0
566	20241202	114400	23122875	2470	2470	2470	2470	0
567	20241202	114300	23122875	2470	2470	2470	2470	0
568	20241202	114200	23122875	2470	2470	2470	2470	0
569	20241202	114100	23122875	2470	2470	2470	2470	0
570	20241202	114000	23122875	2470	2470	2470	2470	0
571	20241202	113900	23122875	2470	2470	2470	2470	0
572	20241202	113800	23122875	2470	2470	2470	2470	0
573	20241202	113700	23122875	2470	2470	2470	2470	1
574	20241202	113600	23120405	2470	2470	2470	2470	0
575	20241202	113500	23120405	2470	2470	2470	2470	0
576	20241202	113400	23120405	2470	2470	2470	2470	0
577	20241202	113300	23120405	2470	2470	2470	2470	0
578	20241202	113200	23120405	2470	2470	2470	2470	0
579	20241202	113100	23120405	2470	2470	2470	2470	1
580	20241202	113000	23117935	2470	2480	2480	2470	268
581	20241202	112900	22454445	2485	2485	2485	2485	4
582	20241202	112800	22444505	2480	2480	2480	2480	0
583	20241202	112700	22444505	2480	2480	2480	2480	0
584	20241202	112600	22444505	2480	2480	2480	2480	0
585	20241202	112500	22444505	2480	2480	2480	2480	0
586	20241202	112400	22444505	2480	2480	2480	2480	0
587	20241202	112300	22444505	2480	2480	2480	2480	0
588	20241202	112200	22444505	2480	2480	2480	2480	0
589	20241202	112100	22444505	2480	2480	2480	2480	0
590	20241202	112000	22444505	2480	2480	2480	2480	0
591	20241202	111900	22444505	2480	2480	2480	2480	100
592	20241202	111800	22196505	2500	2500	2500	2500	0
593	20241202	111700	22196505	2500	2500	2500	2500	0
594	20241202	111600	22196505	2500	2500	2500	2500	0
595	20241202	111500	22196505	2500	2500	2500	2500	0
596	20241202	111400	22196505	2500	2500	2500	2500	0
597	20241202	111300	22196505	2500	2470	2500	2470	425
598	20241202	111200	21141675	2470	2470	2470	2470	0
599	20241202	111100	21141675	2470	2470	2470	2470	1
600	20241202	111000	21139205	2475	2475	2475	2475	0
601	20241202	110900	21139205	2475	2475	2475	2475	0
602	20241202	110800	21139205	2475	2475	2475	2475	0
603	20241202	110700	21139205	2475	2475	2475	2475	0
604	20241202	110600	21139205	2475	2475	2475	2475	0
605	20241202	110500	21139205	2475	2475	2475	2475	0
606	20241202	110400	21139205	2475	2475	2475	2475	2
607	20241202	110300	21134255	2465	2465	2465	2465	0
608	20241202	110200	21134255	2465	2465	2465	2465	0
609	20241202	110100	21134255	2465	2465	2465	2465	1
610	20241202	110000	21131790	2470	2470	2470	2470	100
611	20241202	105900	20884790	2475	2475	2475	2475	474
612	20241202	105800	19711640	2475	2475	2475	2475	0
613	20241202	105700	19711640	2475	2475	2475	2475	60
614	20241202	105600	19563140	2475	2475	2475	2475	3
615	20241202	105500	19555715	2475	2480	2480	2475	50
616	20241202	105400	19431960	2475	2475	2475	2475	0
617	20241202	105300	19431960	2475	2475	2475	2475	0
618	20241202	105200	19431960	2475	2475	2475	2475	0
619	20241202	105100	19431960	2475	2475	2475	2475	0
620	20241202	105000	19431960	2475	2475	2475	2475	0
621	20241202	104900	19431960	2475	2475	2475	2475	0
622	20241202	104800	19431960	2475	2475	2475	2475	104
623	20241202	104700	19174560	2480	2480	2480	2480	0
624	20241202	104600	19174560	2480	2480	2480	2480	0
625	20241202	104500	19174560	2480	2480	2480	2480	0
626	20241202	104400	19174560	2480	2480	2480	2480	0
627	20241202	104300	19174560	2480	2480	2480	2480	0
628	20241202	104200	19174560	2480	2480	2480	2480	0
629	20241202	104100	19174560	2480	2480	2480	2480	0
630	20241202	104000	19174560	2480	2480	2480	2480	0
631	20241202	103900	19174560	2480	2480	2480	2480	0
632	20241202	103800	19174560	2480	2480	2480	2480	0
633	20241202	103700	19174560	2480	2480	2480	2480	0
634	20241202	103600	19174560	2480	2480	2480	2480	0
635	20241202	103500	19174560	2480	2480	2480	2480	20
636	20241202	103400	19124960	2500	2500	2500	2500	0
637	20241202	103300	19124960	2500	2500	2500	2500	0
638	20241202	103200	19124960	2500	2500	2500	2500	0
639	20241202	103100	19124960	2500	2500	2500	2500	0
640	20241202	103000	19124960	2500	2500	2500	2500	0
641	20241202	102900	19124960	2500	2500	2500	2500	0
642	20241202	102800	19124960	2500	2500	2500	2500	0
643	20241202	102700	19124960	2500	2500	2500	2500	0
644	20241202	102600	19124960	2500	2500	2500	2500	0
645	20241202	102500	19124960	2500	2500	2500	2500	0
646	20241202	102400	19124960	2500	2500	2500	2500	0
647	20241202	102300	19124960	2500	2500	2500	2500	260
648	20241202	102200	18474960	2475	2500	2500	2475	685
649	20241202	102100	16778310	2485	2500	2500	2485	68
650	20241202	102000	16609180	2500	2500	2500	2500	0
651	20241202	101900	16609180	2500	2500	2500	2500	0
652	20241202	101800	16609180	2500	2500	2500	2500	0
653	20241202	101700	16609180	2500	2500	2500	2500	0
654	20241202	101600	16609180	2500	2500	2500	2500	1
655	20241202	101500	16606680	2505	2505	2505	2505	0
656	20241202	101400	16606680	2505	2505	2505	2505	0
657	20241202	101300	16606680	2505	2505	2505	2505	0
658	20241202	101200	16606680	2505	2505	2505	2505	0
659	20241202	101100	16606680	2505	2505	2505	2505	0
660	20241202	101000	16606680	2505	2505	2505	2505	0
661	20241202	100900	16606680	2505	2505	2505	2505	5
662	20241202	100800	16594155	2505	2505	2505	2505	0
663	20241202	100700	16594155	2505	2505	2505	2505	0
664	20241202	100600	16594155	2505	2505	2505	2505	0
665	20241202	100500	16594155	2505	2505	2505	2505	0
666	20241202	100400	16594155	2505	2505	2505	2505	53
667	20241202	100300	16461390	2505	2505	2505	2505	0
668	20241202	100200	16461390	2505	2505	2505	2505	0
669	20241202	100100	16461390	2505	2505	2505	2505	137
670	20241202	100000	16118205	2505	2505	2505	2505	0
671	20241202	095900	16118205	2505	2505	2505	2505	0
672	20241202	095800	16118205	2505	2500	2505	2500	220
673	20241202	095700	15568155	2500	2500	2500	2500	200
674	20241202	095600	15068155	2500	2500	2500	2500	129
675	20241202	095500	14745655	2500	2500	2500	2500	0
676	20241202	095400	14745655	2500	2500	2500	2500	0
677	20241202	095300	14745655	2500	2500	2500	2500	0
678	20241202	095200	14745655	2500	2500	2500	2500	5
679	20241202	095100	14733155	2505	2500	2505	2500	129
680	20241202	095000	14410365	2500	2500	2500	2500	3
681	20241202	094900	14402865	2505	2505	2505	2505	0
682	20241202	094800	14402865	2505	2505	2505	2505	0
683	20241202	094700	14402865	2505	2505	2505	2505	0
684	20241202	094600	14402865	2505	2505	2505	2505	129
685	20241202	094500	14079720	2505	2505	2505	2505	0
686	20241202	094400	14079720	2505	2505	2505	2505	0
687	20241202	094300	14079720	2505	2505	2505	2505	2
688	20241202	094200	14074710	2505	2495	2505	2495	383
689	20241202	094100	13116050	2500	2500	2500	2500	229
690	20241202	094000	12543550	2500	2500	2500	2500	0
691	20241202	093900	12543550	2500	2500	2500	2500	0
692	20241202	093800	12543550	2500	2500	2500	2500	0
693	20241202	093700	12543550	2500	2500	2500	2500	0
694	20241202	093600	12543550	2500	2500	2500	2500	129
695	20241202	093500	12221050	2500	2500	2500	2500	0
696	20241202	093400	12221050	2500	2500	2500	2500	0
697	20241202	093300	12221050	2500	2500	2500	2500	0
698	20241202	093200	12221050	2500	2500	2500	2500	0
699	20241202	093100	12221050	2500	2495	2500	2495	129
700	20241202	093000	11899175	2495	2495	2495	2495	0
701	20241202	092900	11899175	2495	2495	2495	2495	0
702	20241202	092800	11899175	2495	2495	2495	2495	0
703	20241202	092700	11899175	2495	2490	2495	2490	50
704	20241202	092600	11774530	2495	2495	2495	2495	130
705	20241202	092500	11450180	2495	2495	2495	2495	10
706	20241202	092400	11425230	2480	2480	2480	2480	200
707	20241202	092300	10929230	2495	2495	2495	2495	0
708	20241202	092200	10929230	2495	2495	2495	2495	0
709	20241202	092100	10929230	2495	2495	2495	2495	130
710	20241202	092000	10604880	2500	2500	2500	2500	0
711	20241202	091900	10604880	2500	2500	2500	2500	0
712	20241202	091800	10604880	2500	2500	2500	2500	0
713	20241202	091700	10604880	2500	2500	2500	2500	0
714	20241202	091600	10604880	2500	2500	2500	2500	130
715	20241202	091500	10279880	2475	2475	2475	2475	982
716	20241202	091400	7849430	2495	2495	2495	2495	0
717	20241202	091300	7849430	2495	2495	2495	2495	2
718	20241202	091200	7844440	2500	2500	2500	2500	4
719	20241202	091100	7834440	2500	2500	2500	2500	0
720	20241202	091000	7834440	2500	2500	2500	2500	0
721	20241202	090900	7834440	2500	2475	2500	2475	1051
722	20241202	090800	5232715	2475	2480	2480	2475	650
723	20241202	090700	3623915	2495	2495	2495	2495	100
724	20241202	090600	3374415	2495	2495	2495	2495	0
725	20241202	090500	3374415	2495	2495	2495	2495	0
726	20241202	090400	3374415	2495	2495	2495	2495	411
727	20241202	090300	2348970	2470	2470	2470	2470	0
728	20241202	090200	2348970	2470	2470	2470	2470	0
729	20241202	090100	2348970	2470	2470	2470	2470	28
730	20241202	090000	2279810	2470	2470	2470	2470	923