KissMeData/289010/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210700	84620025	2430	2430	2430	2430	2129
3	20241203	210600	84620025	2430	2430	2430	2430	0
4	20241203	210500	84620025	2430	2430	2430	2430	0
5	20241203	210400	84620025	2430	2430	2430	2430	0
6	20241203	210300	84620025	2430	2430	2430	2430	0
7	20241203	210200	84620025	2430	2430	2430	2430	0
8	20241203	210100	84620025	2430	2430	2430	2430	0
9	20241203	210000	84620025	2430	2430	2430	2430	0
10	20241203	205900	84620025	2430	2430	2430	2430	0
11	20241203	205800	84620025	2430	2430	2430	2430	0
12	20241203	205700	84620025	2430	2430	2430	2430	0
13	20241203	205600	84620025	2430	2430	2430	2430	0
14	20241203	205500	84620025	2430	2430	2430	2430	0
15	20241203	205400	84620025	2430	2430	2430	2430	0
16	20241203	205300	84620025	2430	2430	2430	2430	0
17	20241203	205200	84620025	2430	2430	2430	2430	0
18	20241203	205100	84620025	2430	2430	2430	2430	0
19	20241203	205000	84620025	2430	2430	2430	2430	0
20	20241203	204900	84620025	2430	2430	2430	2430	0
21	20241203	204800	84620025	2430	2430	2430	2430	0
22	20241203	204700	84620025	2430	2430	2430	2430	0
23	20241203	204600	84620025	2430	2430	2430	2430	0
24	20241203	204500	84620025	2430	2430	2430	2430	0
25	20241203	204400	84620025	2430	2430	2430	2430	0
26	20241203	204300	84620025	2430	2430	2430	2430	0
27	20241203	204200	84620025	2430	2430	2430	2430	0
28	20241203	204100	84620025	2430	2430	2430	2430	0
29	20241203	204000	84620025	2430	2430	2430	2430	0
30	20241203	203900	84620025	2430	2430	2430	2430	0
31	20241203	203800	84620025	2430	2430	2430	2430	0
32	20241203	203700	84620025	2430	2430	2430	2430	2129
33	20241203	203600	84620025	2430	2430	2430	2430	0
34	20241203	203500	84620025	2430	2430	2430	2430	0
35	20241203	203400	84620025	2430	2430	2430	2430	0
36	20241203	203300	84620025	2430	2430	2430	2430	0
37	20241203	203200	84620025	2430	2430	2430	2430	0
38	20241203	203100	84620025	2430	2430	2430	2430	0
39	20241203	203000	84620025	2430	2430	2430	2430	0
40	20241203	202900	84620025	2430	2430	2430	2430	0
41	20241203	202800	84620025	2430	2430	2430	2430	0
42	20241203	202700	84620025	2430	2430	2430	2430	0
43	20241203	202600	84620025	2430	2430	2430	2430	0
44	20241203	202500	84620025	2430	2430	2430	2430	0
45	20241203	202400	84620025	2430	2430	2430	2430	0
46	20241203	202300	84620025	2430	2430	2430	2430	0
47	20241203	202200	84620025	2430	2430	2430	2430	0
48	20241203	202100	84620025	2430	2430	2430	2430	0
49	20241203	202000	84620025	2430	2430	2430	2430	0
50	20241203	201900	84620025	2430	2430	2430	2430	0
51	20241203	201800	84620025	2430	2430	2430	2430	0
52	20241203	201700	84620025	2430	2430	2430	2430	0
53	20241203	201600	84620025	2430	2430	2430	2430	0
54	20241203	201500	84620025	2430	2430	2430	2430	0
55	20241203	201400	84620025	2430	2430	2430	2430	0
56	20241203	201300	84620025	2430	2430	2430	2430	0
57	20241203	201200	84620025	2430	2430	2430	2430	0
58	20241203	201100	84620025	2430	2430	2430	2430	0
59	20241203	201000	84620025	2430	2430	2430	2430	0
60	20241203	200900	84620025	2430	2430	2430	2430	0
61	20241203	200800	84620025	2430	2430	2430	2430	0
62	20241203	200700	84620025	2430	2430	2430	2430	2129
63	20241203	200600	84620025	2430	2430	2430	2430	0
64	20241203	200500	84620025	2430	2430	2430	2430	0
65	20241203	200400	84620025	2430	2430	2430	2430	0
66	20241203	200300	84620025	2430	2430	2430	2430	0
67	20241203	200200	84620025	2430	2430	2430	2430	0
68	20241203	200100	84620025	2430	2430	2430	2430	0
69	20241203	200000	84620025	2430	2430	2430	2430	0
70	20241203	195900	84620025	2430	2430	2430	2430	0
71	20241203	195800	84620025	2430	2430	2430	2430	0
72	20241203	195700	84620025	2430	2430	2430	2430	0
73	20241203	195600	84620025	2430	2430	2430	2430	0
74	20241203	195500	84620025	2430	2430	2430	2430	0
75	20241203	195400	84620025	2430	2430	2430	2430	0
76	20241203	195300	84620025	2430	2430	2430	2430	0
77	20241203	195200	84620025	2430	2430	2430	2430	0
78	20241203	195100	84620025	2430	2430	2430	2430	0
79	20241203	195000	84620025	2430	2430	2430	2430	0
80	20241203	194900	84620025	2430	2430	2430	2430	0
81	20241203	194800	84620025	2430	2430	2430	2430	0
82	20241203	194700	84620025	2430	2430	2430	2430	0
83	20241203	194600	84620025	2430	2430	2430	2430	0
84	20241203	194500	84620025	2430	2430	2430	2430	0
85	20241203	194400	84620025	2430	2430	2430	2430	0
86	20241203	194300	84620025	2430	2430	2430	2430	0
87	20241203	194200	84620025	2430	2430	2430	2430	0
88	20241203	194100	84620025	2430	2430	2430	2430	0
89	20241203	194000	84620025	2430	2430	2430	2430	0
90	20241203	193900	84620025	2430	2430	2430	2430	0
91	20241203	193800	84620025	2430	2430	2430	2430	0
92	20241203	193700	84620025	2430	2430	2430	2430	2129
93	20241203	193600	84620025	2430	2430	2430	2430	0
94	20241203	193500	84620025	2430	2430	2430	2430	0
95	20241203	193400	84620025	2430	2430	2430	2430	0
96	20241203	193300	84620025	2430	2430	2430	2430	0
97	20241203	193200	84620025	2430	2430	2430	2430	0
98	20241203	193100	84620025	2430	2430	2430	2430	0
99	20241203	193000	84620025	2430	2430	2430	2430	0
100	20241203	192900	84620025	2430	2430	2430	2430	0
101	20241203	192800	84620025	2430	2430	2430	2430	0
102	20241203	192700	84620025	2430	2430	2430	2430	0
103	20241203	192600	84620025	2430	2430	2430	2430	0
104	20241203	192500	84620025	2430	2430	2430	2430	0
105	20241203	192400	84620025	2430	2430	2430	2430	0
106	20241203	192300	84620025	2430	2430	2430	2430	0
107	20241203	192200	84620025	2430	2430	2430	2430	0
108	20241203	192100	84620025	2430	2430	2430	2430	0
109	20241203	192000	84620025	2430	2430	2430	2430	0
110	20241203	191900	84620025	2430	2430	2430	2430	0
111	20241203	191800	84620025	2430	2430	2430	2430	0
112	20241203	191700	84620025	2430	2430	2430	2430	0
113	20241203	191600	84620025	2430	2430	2430	2430	0
114	20241203	191500	84620025	2430	2430	2430	2430	0
115	20241203	191400	84620025	2430	2430	2430	2430	0
116	20241203	191300	84620025	2430	2430	2430	2430	0
117	20241203	191200	84620025	2430	2430	2430	2430	0
118	20241203	191100	84620025	2430	2430	2430	2430	0
119	20241203	191000	84620025	2430	2430	2430	2430	0
120	20241203	190900	84620025	2430	2430	2430	2430	0
121	20241203	190800	84620025	2430	2430	2430	2430	0
122	20241203	190700	84620025	2430	2430	2430	2430	2129
123	20241203	190600	84620025	2430	2430	2430	2430	0
124	20241203	190500	84620025	2430	2430	2430	2430	0
125	20241203	190400	84620025	2430	2430	2430	2430	0
126	20241203	190300	84620025	2430	2430	2430	2430	0
127	20241203	190200	84620025	2430	2430	2430	2430	0
128	20241203	190100	84620025	2430	2430	2430	2430	0
129	20241203	190000	84620025	2430	2430	2430	2430	0
130	20241203	185900	84620025	2430	2430	2430	2430	0
131	20241203	185800	84620025	2430	2430	2430	2430	0
132	20241203	185700	84620025	2430	2430	2430	2430	0
133	20241203	185600	84620025	2430	2430	2430	2430	0
134	20241203	185500	84620025	2430	2430	2430	2430	0
135	20241203	185400	84620025	2430	2430	2430	2430	0
136	20241203	185300	84620025	2430	2430	2430	2430	0
137	20241203	185200	84620025	2430	2430	2430	2430	0
138	20241203	185100	84620025	2430	2430	2430	2430	0
139	20241203	185000	84620025	2430	2430	2430	2430	0
140	20241203	184900	84620025	2430	2430	2430	2430	0
141	20241203	184800	84620025	2430	2430	2430	2430	0
142	20241203	184700	84620025	2430	2430	2430	2430	0
143	20241203	184600	84620025	2430	2430	2430	2430	0
144	20241203	184500	84620025	2430	2430	2430	2430	0
145	20241203	184400	84620025	2430	2430	2430	2430	0
146	20241203	184300	84620025	2430	2430	2430	2430	0
147	20241203	184200	84620025	2430	2430	2430	2430	0
148	20241203	184100	84620025	2430	2430	2430	2430	0
149	20241203	184000	84620025	2430	2430	2430	2430	0
150	20241203	183900	84620025	2430	2430	2430	2430	0
151	20241203	183800	84620025	2430	2430	2430	2430	0
152	20241203	183700	84620025	2430	2430	2430	2430	2129
153	20241203	183600	84620025	2430	2430	2430	2430	0
154	20241203	183500	84620025	2430	2430	2430	2430	0
155	20241203	183400	84620025	2430	2430	2430	2430	0
156	20241203	183300	84620025	2430	2430	2430	2430	0
157	20241203	183200	84620025	2430	2430	2430	2430	0
158	20241203	183100	84620025	2430	2430	2430	2430	0
159	20241203	183000	84620025	2430	2430	2430	2430	0
160	20241203	182900	84620025	2430	2430	2430	2430	0
161	20241203	182800	84620025	2430	2430	2430	2430	0
162	20241203	182700	84620025	2430	2430	2430	2430	0
163	20241203	182600	84620025	2430	2430	2430	2430	0
164	20241203	182500	84620025	2430	2430	2430	2430	0
165	20241203	182400	84620025	2430	2430	2430	2430	0
166	20241203	182300	84620025	2430	2430	2430	2430	0
167	20241203	182200	84620025	2430	2430	2430	2430	0
168	20241203	182100	84620025	2430	2430	2430	2430	0
169	20241203	182000	84620025	2430	2430	2430	2430	0
170	20241203	181900	84620025	2430	2430	2430	2430	0
171	20241203	181800	84620025	2430	2430	2430	2430	0
172	20241203	181700	84620025	2430	2430	2430	2430	0
173	20241203	181600	84620025	2430	2430	2430	2430	0
174	20241203	181500	84620025	2430	2430	2430	2430	0
175	20241203	181400	84620025	2430	2430	2430	2430	0
176	20241203	181300	84620025	2430	2430	2430	2430	0
177	20241203	181200	84620025	2430	2430	2430	2430	0
178	20241203	181100	84620025	2430	2430	2430	2430	0
179	20241203	181000	84620025	2430	2430	2430	2430	0
180	20241203	180900	84620025	2430	2430	2430	2430	0
181	20241203	180800	84620025	2430	2430	2430	2430	0
182	20241203	180700	84620025	2430	2430	2430	2430	2129
183	20241203	180600	84620025	2430	2430	2430	2430	0
184	20241203	180500	84620025	2430	2430	2430	2430	0
185	20241203	180400	84620025	2430	2430	2430	2430	0
186	20241203	180300	84620025	2430	2430	2430	2430	0
187	20241203	180200	84620025	2430	2430	2430	2430	0
188	20241203	180100	84620025	2430	2430	2430	2430	0
189	20241203	180000	84620025	2430	2430	2430	2430	0
190	20241203	175900	84620025	2430	2430	2430	2430	0
191	20241203	175800	84620025	2430	2430	2430	2430	0
192	20241203	175700	84620025	2430	2430	2430	2430	0
193	20241203	175600	84620025	2430	2430	2430	2430	0
194	20241203	175500	84620025	2430	2430	2430	2430	0
195	20241203	175400	84620025	2430	2430	2430	2430	0
196	20241203	175300	84620025	2430	2430	2430	2430	0
197	20241203	175200	84620025	2430	2430	2430	2430	0
198	20241203	175100	84620025	2430	2430	2430	2430	0
199	20241203	175000	84620025	2430	2430	2430	2430	0
200	20241203	174900	84620025	2430	2430	2430	2430	0
201	20241203	174800	84620025	2430	2430	2430	2430	0
202	20241203	174700	84620025	2430	2430	2430	2430	0
203	20241203	174600	84620025	2430	2430	2430	2430	0
204	20241203	174500	84620025	2430	2430	2430	2430	0
205	20241203	174400	84620025	2430	2430	2430	2430	0
206	20241203	174300	84620025	2430	2430	2430	2430	0
207	20241203	174200	84620025	2430	2430	2430	2430	0
208	20241203	174100	84620025	2430	2430	2430	2430	0
209	20241203	174000	84620025	2430	2430	2430	2430	0
210	20241203	173900	84620025	2430	2430	2430	2430	0
211	20241203	173800	84620025	2430	2430	2430	2430	0
212	20241203	173700	84620025	2430	2430	2430	2430	2129
213	20241203	173600	84620025	2430	2430	2430	2430	0
214	20241203	173500	84620025	2430	2430	2430	2430	0
215	20241203	173400	84620025	2430	2430	2430	2430	0
216	20241203	173300	84620025	2430	2430	2430	2430	0
217	20241203	173200	84620025	2430	2430	2430	2430	0
218	20241203	173100	84620025	2430	2430	2430	2430	0
219	20241203	173000	84620025	2430	2430	2430	2430	0
220	20241203	172900	84620025	2430	2430	2430	2430	0
221	20241203	172800	84620025	2430	2430	2430	2430	0
222	20241203	172700	84620025	2430	2430	2430	2430	0
223	20241203	172600	84620025	2430	2430	2430	2430	0
224	20241203	172500	84620025	2430	2430	2430	2430	0
225	20241203	172400	84620025	2430	2430	2430	2430	0
226	20241203	172300	84620025	2430	2430	2430	2430	0
227	20241203	172200	84620025	2430	2430	2430	2430	0
228	20241203	172100	84620025	2430	2430	2430	2430	0
229	20241203	172000	84620025	2430	2430	2430	2430	0
230	20241203	171900	84620025	2430	2430	2430	2430	0
231	20241203	171800	84620025	2430	2430	2430	2430	0
232	20241203	171700	84620025	2430	2430	2430	2430	0
233	20241203	171600	84620025	2430	2430	2430	2430	0
234	20241203	171500	84620025	2430	2430	2430	2430	0
235	20241203	171400	84620025	2430	2430	2430	2430	0
236	20241203	171300	84620025	2430	2430	2430	2430	0
237	20241203	171200	84620025	2430	2430	2430	2430	0
238	20241203	171100	84620025	2430	2430	2430	2430	0
239	20241203	171000	84620025	2430	2430	2430	2430	0
240	20241203	170900	84620025	2430	2430	2430	2430	0
241	20241203	170800	84620025	2430	2430	2430	2430	0
242	20241203	170700	84620025	2430	2430	2430	2430	2129
243	20241203	170600	84620025	2430	2430	2430	2430	0
244	20241203	170500	84620025	2430	2430	2430	2430	0
245	20241203	170400	84620025	2430	2430	2430	2430	0
246	20241203	170300	84620025	2430	2430	2430	2430	0
247	20241203	170200	84620025	2430	2430	2430	2430	0
248	20241203	170100	84620025	2430	2430	2430	2430	0
249	20241203	170000	84620025	2430	2430	2430	2430	0
250	20241203	165900	84620025	2430	2430	2430	2430	0
251	20241203	165800	84620025	2430	2430	2430	2430	0
252	20241203	165700	84620025	2430	2430	2430	2430	0
253	20241203	165600	84620025	2430	2430	2430	2430	0
254	20241203	165500	84620025	2430	2430	2430	2430	0
255	20241203	165400	84620025	2430	2430	2430	2430	0
256	20241203	165300	84620025	2430	2430	2430	2430	0
257	20241203	165200	84620025	2430	2430	2430	2430	0
258	20241203	165100	84620025	2430	2430	2430	2430	0
259	20241203	165000	84620025	2430	2430	2430	2430	0
260	20241203	164900	84620025	2430	2430	2430	2430	0
261	20241203	164800	84620025	2430	2430	2430	2430	0
262	20241203	164700	84620025	2430	2430	2430	2430	0
263	20241203	164600	84620025	2430	2430	2430	2430	0
264	20241203	164500	84620025	2430	2430	2430	2430	0
265	20241203	164400	84620025	2430	2430	2430	2430	0
266	20241203	164300	84620025	2430	2430	2430	2430	0
267	20241203	164200	84620025	2430	2430	2430	2430	0
268	20241203	164100	84620025	2430	2430	2430	2430	0
269	20241203	164000	84620025	2430	2430	2430	2430	0
270	20241203	163900	84620025	2430	2430	2430	2430	0
271	20241203	163800	84620025	2430	2430	2430	2430	0
272	20241203	163700	84620025	2430	2430	2430	2430	2129
273	20241203	163600	84620025	2430	2430	2430	2430	0
274	20241203	163500	84620025	2430	2430	2430	2430	0
275	20241203	163400	84620025	2430	2430	2430	2430	0
276	20241203	163300	84620025	2430	2430	2430	2430	0
277	20241203	163200	84620025	2430	2430	2430	2430	0
278	20241203	163100	84620025	2430	2430	2430	2430	0
279	20241203	163000	84620025	2430	2430	2430	2430	0
280	20241203	162900	84620025	2430	2430	2430	2430	0
281	20241203	162800	84620025	2430	2430	2430	2430	0
282	20241203	162700	84620025	2430	2430	2430	2430	0
283	20241203	162600	84620025	2430	2430	2430	2430	0
284	20241203	162500	84620025	2430	2430	2430	2430	0
285	20241203	162400	84620025	2430	2430	2430	2430	0
286	20241203	162300	84620025	2430	2430	2430	2430	0
287	20241203	162200	84620025	2430	2430	2430	2430	0
288	20241203	162100	84620025	2430	2430	2430	2430	0
289	20241203	162000	84620025	2430	2430	2430	2430	0
290	20241203	161900	84620025	2430	2430	2430	2430	0
291	20241203	161800	84620025	2430	2430	2430	2430	0
292	20241203	161700	84620025	2430	2430	2430	2430	0
293	20241203	161600	84620025	2430	2430	2430	2430	0
294	20241203	161500	84620025	2430	2430	2430	2430	0
295	20241203	161400	84620025	2430	2430	2430	2430	0
296	20241203	161300	84620025	2430	2430	2430	2430	0
297	20241203	161200	84620025	2430	2430	2430	2430	0
298	20241203	161100	84620025	2430	2430	2430	2430	0
299	20241203	161000	84620025	2430	2430	2430	2430	0
300	20241203	160900	84620025	2430	2430	2430	2430	0
301	20241203	160800	84620025	2430	2430	2430	2430	0
302	20241203	160700	84620025	2430	2430	2430	2430	2129
303	20241203	160600	84620025	2430	2430	2430	2430	0
304	20241203	160500	84620025	2430	2430	2430	2430	0
305	20241203	160400	84620025	2430	2430	2430	2430	0
306	20241203	160300	84620025	2430	2430	2430	2430	0
307	20241203	160200	84620025	2430	2430	2430	2430	0
308	20241203	160100	84620025	2430	2430	2430	2430	0
309	20241203	160000	84620025	2430	2430	2430	2430	0
310	20241203	155900	84620025	2430	2430	2430	2430	0
311	20241203	155800	84620025	2430	2430	2430	2430	0
312	20241203	155700	84620025	2430	2430	2430	2430	0
313	20241203	155600	84620025	2430	2430	2430	2430	0
314	20241203	155500	84620025	2430	2430	2430	2430	0
315	20241203	155400	84620025	2430	2430	2430	2430	0
316	20241203	155300	84620025	2430	2430	2430	2430	0
317	20241203	155200	84620025	2430	2430	2430	2430	0
318	20241203	155100	84620025	2430	2430	2430	2430	0
319	20241203	155000	84620025	2430	2430	2430	2430	0
320	20241203	154900	84620025	2430	2430	2430	2430	0
321	20241203	154800	84620025	2430	2430	2430	2430	0
322	20241203	154700	84620025	2430	2430	2430	2430	0
323	20241203	154600	84620025	2430	2430	2430	2430	0
324	20241203	154500	84620025	2430	2430	2430	2430	0
325	20241203	154400	84620025	2430	2430	2430	2430	0
326	20241203	154300	84620025	2430	2430	2430	2430	0
327	20241203	154200	84620025	2430	2430	2430	2430	0
328	20241203	154100	84620025	2430	2430	2430	2430	0
329	20241203	154000	84620025	2430	2430	2430	2430	0
330	20241203	153900	84620025	2430	2430	2430	2430	0
331	20241203	153800	84620025	2430	2430	2430	2430	0
332	20241203	153700	84620025	2430	2430	2430	2430	2129
333	20241203	153600	84620025	2430	2430	2430	2430	0
334	20241203	153500	84620025	2430	2430	2430	2430	0
335	20241203	153400	84620025	2430	2430	2430	2430	0
336	20241203	153300	84620025	2430	2430	2430	2430	0
337	20241203	153200	84620025	2430	2430	2430	2430	0
338	20241203	153100	84620025	2430	2430	2430	2430	0
339	20241203	153000	84620025	2430	2430	2430	2430	2129
340	20241203	152900	79446555	2430	2430	2430	2430	0
341	20241203	152800	79446555	2430	2430	2430	2430	0
342	20241203	152700	79446555	2430	2430	2430	2430	0
343	20241203	152600	79446555	2430	2430	2430	2430	0
344	20241203	152500	79446555	2430	2430	2430	2430	0
345	20241203	152400	79446555	2430	2430	2430	2430	0
346	20241203	152300	79446555	2430	2430	2430	2430	0
347	20241203	152200	79446555	2430	2430	2430	2430	0
348	20241203	152100	79446555	2430	2430	2430	2430	0
349	20241203	152000	79446555	2430	2430	2430	2430	0
350	20241203	151900	79446555	2430	2450	2450	2430	1000
351	20241203	151800	77011815	2470	2455	2470	2455	438
352	20241203	151700	75936015	2460	2455	2460	2455	77
353	20241203	151600	75746730	2455	2455	2455	2455	0
354	20241203	151500	75746730	2455	2455	2455	2455	0
355	20241203	151400	75746730	2455	2455	2455	2455	0
356	20241203	151300	75746730	2455	2455	2455	2455	0
357	20241203	151200	75746730	2455	2455	2455	2455	0
358	20241203	151100	75746730	2455	2455	2455	2455	120
359	20241203	151000	75452130	2455	2460	2460	2455	477
360	20241203	150900	74278850	2465	2465	2465	2465	0
361	20241203	150800	74278850	2465	2465	2465	2465	0
362	20241203	150700	74278850	2465	2465	2465	2465	0
363	20241203	150600	74278850	2465	2465	2465	2465	0
364	20241203	150500	74278850	2465	2465	2465	2465	200
365	20241203	150400	73785850	2460	2460	2460	2460	0
366	20241203	150300	73785850	2460	2465	2465	2460	10
367	20241203	150200	73761225	2470	2470	2470	2470	0
368	20241203	150100	73761225	2470	2470	2470	2470	0
369	20241203	150000	73761225	2470	2470	2470	2470	0
370	20241203	145900	73761225	2470	2465	2470	2465	20
371	20241203	145800	73711840	2470	2470	2470	2470	0
372	20241203	145700	73711840	2470	2470	2470	2470	0
373	20241203	145600	73711840	2470	2470	2470	2470	0
374	20241203	145500	73711840	2470	2470	2470	2470	0
375	20241203	145400	73711840	2470	2470	2470	2470	0
376	20241203	145300	73711840	2470	2470	2470	2470	5
377	20241203	145200	73699490	2460	2460	2460	2460	0
378	20241203	145100	73699490	2460	2460	2460	2460	1
379	20241203	145000	73697030	2470	2470	2470	2470	0
380	20241203	144900	73697030	2470	2470	2470	2470	0
381	20241203	144800	73697030	2470	2470	2470	2470	0
382	20241203	144700	73697030	2470	2470	2470	2470	0
383	20241203	144600	73697030	2470	2470	2470	2470	5
384	20241203	144500	73684680	2470	2470	2470	2470	0
385	20241203	144400	73684680	2470	2470	2470	2470	0
386	20241203	144300	73684680	2470	2470	2470	2470	0
387	20241203	144200	73684680	2470	2455	2470	2455	6
388	20241203	144100	73669880	2465	2465	2465	2465	0
389	20241203	144000	73669880	2465	2465	2465	2465	0
390	20241203	143900	73669880	2465	2465	2465	2465	0
391	20241203	143800	73669880	2465	2465	2465	2465	0
392	20241203	143700	73669880	2465	2465	2465	2465	0
393	20241203	143600	73669880	2465	2465	2465	2465	1
394	20241203	143500	73667415	2470	2470	2470	2470	0
395	20241203	143400	73667415	2470	2470	2470	2470	0
396	20241203	143300	73667415	2470	2470	2470	2470	0
397	20241203	143200	73667415	2470	2460	2470	2460	302
398	20241203	143100	72923370	2460	2460	2460	2460	51
399	20241203	143000	72797910	2465	2465	2465	2465	0
400	20241203	142900	72797910	2465	2455	2465	2455	55
401	20241203	142800	72662875	2455	2455	2455	2455	346
402	20241203	142700	71813445	2460	2460	2460	2460	0
403	20241203	142600	71813445	2460	2455	2460	2455	163
404	20241203	142500	71413275	2455	2455	2455	2455	3
405	20241203	142400	71405910	2445	2445	2445	2445	0
406	20241203	142300	71405910	2445	2445	2445	2445	0
407	20241203	142200	71405910	2445	2445	2445	2445	0
408	20241203	142100	71405910	2445	2445	2445	2445	0
409	20241203	142000	71405910	2445	2445	2445	2445	135
410	20241203	141900	71075835	2455	2455	2455	2455	0
411	20241203	141800	71075835	2455	2455	2455	2455	0
412	20241203	141700	71075835	2455	2455	2455	2455	0
413	20241203	141600	71075835	2455	2455	2455	2455	0
414	20241203	141500	71075835	2455	2455	2455	2455	0
415	20241203	141400	71075835	2455	2450	2455	2450	2
416	20241203	141300	71070930	2440	2440	2440	2440	0
417	20241203	141200	71070930	2440	2440	2440	2440	0
418	20241203	141100	71070930	2440	2440	2440	2440	0
419	20241203	141000	71070930	2440	2440	2440	2440	0
420	20241203	140900	71070930	2440	2440	2440	2440	0
421	20241203	140800	71070930	2440	2440	2440	2440	0
422	20241203	140700	71070930	2440	2440	2440	2440	1
423	20241203	140600	71068490	2440	2440	2440	2440	1
424	20241203	140500	71066050	2455	2455	2455	2455	0
425	20241203	140400	71066050	2455	2455	2455	2455	0
426	20241203	140300	71066050	2455	2455	2455	2455	0
427	20241203	140200	71066050	2455	2455	2455	2455	0
428	20241203	140100	71066050	2455	2455	2455	2455	0
429	20241203	140000	71066050	2455	2450	2455	2450	2
430	20241203	135900	71061145	2445	2440	2445	2440	2
431	20241203	135800	71056260	2455	2455	2455	2455	0
432	20241203	135700	71056260	2455	2455	2455	2455	0
433	20241203	135600	71056260	2455	2455	2455	2455	0
434	20241203	135500	71056260	2455	2455	2455	2455	0
435	20241203	135400	71056260	2455	2455	2455	2455	0
436	20241203	135300	71056260	2455	2455	2455	2455	0
437	20241203	135200	71056260	2455	2455	2455	2455	0
438	20241203	135100	71056260	2455	2455	2455	2455	0
439	20241203	135000	71056260	2455	2455	2455	2455	0
440	20241203	134900	71056260	2455	2455	2455	2455	0
441	20241203	134800	71056260	2455	2455	2455	2455	0
442	20241203	134700	71056260	2455	2455	2455	2455	0
443	20241203	134600	71056260	2455	2455	2455	2455	0
444	20241203	134500	71056260	2455	2455	2455	2455	0
445	20241203	134400	71056260	2455	2455	2455	2455	0
446	20241203	134300	71056260	2455	2440	2455	2440	3
447	20241203	134200	71048915	2435	2435	2435	2435	0
448	20241203	134100	71048915	2435	2435	2435	2435	90
449	20241203	134000	70829765	2435	2440	2440	2435	225
450	20241203	133900	70280840	2450	2450	2450	2450	87
451	20241203	133800	70067690	2455	2465	2465	2450	2996
452	20241203	133700	62711310	2470	2470	2470	2470	1
453	20241203	133600	62708840	2470	2470	2470	2470	0
454	20241203	133500	62708840	2470	2470	2470	2470	0
455	20241203	133400	62708840	2470	2470	2470	2470	0
456	20241203	133300	62708840	2470	2470	2470	2470	0
457	20241203	133200	62708840	2470	2470	2470	2470	0
458	20241203	133100	62708840	2470	2470	2470	2470	0
459	20241203	133000	62708840	2470	2470	2470	2470	0
460	20241203	132900	62708840	2470	2470	2470	2470	0
461	20241203	132800	62708840	2470	2470	2470	2470	0
462	20241203	132700	62708840	2470	2470	2470	2470	0
463	20241203	132600	62708840	2470	2470	2470	2470	0
464	20241203	132500	62708840	2470	2470	2470	2470	0
465	20241203	132400	62708840	2470	2470	2470	2470	0
466	20241203	132300	62708840	2470	2470	2470	2470	0
467	20241203	132200	62708840	2470	2470	2470	2470	0
468	20241203	132100	62708840	2470	2470	2470	2470	0
469	20241203	132000	62708840	2470	2470	2470	2470	1
470	20241203	131900	62706370	2470	2470	2470	2470	0
471	20241203	131800	62706370	2470	2470	2470	2470	0
472	20241203	131700	62706370	2470	2470	2470	2470	0
473	20241203	131600	62706370	2470	2465	2470	2460	387
474	20241203	131500	61754120	2470	2470	2470	2470	0
475	20241203	131400	61754120	2470	2470	2470	2470	0
476	20241203	131300	61754120	2470	2470	2470	2470	0
477	20241203	131200	61754120	2470	2470	2470	2470	0
478	20241203	131100	61754120	2470	2470	2470	2470	0
479	20241203	131000	61754120	2470	2470	2470	2470	0
480	20241203	130900	61754120	2470	2470	2470	2470	0
481	20241203	130800	61754120	2470	2470	2470	2470	0
482	20241203	130700	61754120	2470	2470	2470	2470	0
483	20241203	130600	61754120	2470	2470	2470	2470	0
484	20241203	130500	61754120	2470	2470	2470	2470	0
485	20241203	130400	61754120	2470	2470	2470	2470	0
486	20241203	130300	61754120	2470	2470	2470	2470	0
487	20241203	130200	61754120	2470	2470	2470	2470	0
488	20241203	130100	61754120	2470	2470	2470	2470	0
489	20241203	130000	61754120	2470	2470	2470	2470	0
490	20241203	125900	61754120	2470	2465	2470	2465	3
491	20241203	125800	61746720	2460	2460	2460	2460	0
492	20241203	125700	61746720	2460	2460	2460	2460	0
493	20241203	125600	61746720	2460	2460	2460	2460	0
494	20241203	125500	61746720	2460	2460	2460	2460	0
495	20241203	125400	61746720	2460	2460	2460	2460	114
496	20241203	125300	61466280	2465	2465	2465	2465	1
497	20241203	125200	61463815	2470	2470	2470	2470	0
498	20241203	125100	61463815	2470	2470	2470	2470	5
499	20241203	125000	61451465	2470	2470	2470	2470	0
500	20241203	124900	61451465	2470	2470	2470	2470	0
501	20241203	124800	61451465	2470	2470	2470	2470	0
502	20241203	124700	61451465	2470	2470	2470	2470	1
503	20241203	124600	61448995	2465	2465	2465	2465	0
504	20241203	124500	61448995	2465	2465	2465	2465	0
505	20241203	124400	61448995	2465	2465	2465	2465	0
506	20241203	124300	61448995	2465	2465	2465	2465	0
507	20241203	124200	61448995	2465	2465	2465	2465	0
508	20241203	124100	61448995	2465	2465	2465	2465	1
509	20241203	124000	61446530	2470	2470	2470	2470	0
510	20241203	123900	61446530	2470	2470	2470	2470	3
511	20241203	123800	61439120	2470	2470	2470	2470	8
512	20241203	123700	61419360	2470	2470	2470	2470	9
513	20241203	123600	61397130	2470	2470	2470	2470	1
514	20241203	123500	61394660	2460	2460	2460	2460	210
515	20241203	123400	60878060	2480	2480	2480	2480	0
516	20241203	123300	60878060	2480	2480	2480	2480	0
517	20241203	123200	60878060	2480	2480	2480	2480	0
518	20241203	123100	60878060	2480	2480	2480	2480	0
519	20241203	123000	60878060	2480	2480	2480	2480	0
520	20241203	122900	60878060	2480	2480	2480	2480	0
521	20241203	122800	60878060	2480	2480	2480	2480	0
522	20241203	122700	60878060	2480	2480	2480	2480	0
523	20241203	122600	60878060	2480	2480	2480	2480	0
524	20241203	122500	60878060	2480	2480	2480	2480	0
525	20241203	122400	60878060	2480	2480	2480	2480	0
526	20241203	122300	60878060	2480	2480	2480	2480	0
527	20241203	122200	60878060	2480	2480	2480	2480	0
528	20241203	122100	60878060	2480	2480	2480	2480	0
529	20241203	122000	60878060	2480	2480	2480	2480	0
530	20241203	121900	60878060	2480	2480	2480	2480	1
531	20241203	121800	60875580	2460	2460	2460	2460	0
532	20241203	121700	60875580	2460	2470	2470	2460	404
533	20241203	121600	59881300	2475	2475	2475	2475	3
534	20241203	121500	59873875	2480	2480	2480	2480	3
535	20241203	121400	59866435	2480	2480	2480	2480	0
536	20241203	121300	59866435	2480	2480	2480	2480	0
537	20241203	121200	59866435	2480	2480	2480	2480	0
538	20241203	121100	59866435	2480	2480	2480	2480	1
539	20241203	121000	59863955	2485	2485	2485	2485	0
540	20241203	120900	59863955	2485	2485	2485	2485	0
541	20241203	120800	59863955	2485	2485	2485	2485	0
542	20241203	120700	59863955	2485	2485	2485	2485	0
543	20241203	120600	59863955	2485	2485	2485	2485	2
544	20241203	120500	59858985	2480	2480	2480	2480	0
545	20241203	120400	59858985	2480	2475	2480	2475	1454
546	20241203	120300	56255180	2475	2475	2475	2475	1
547	20241203	120200	56252705	2465	2465	2465	2465	2
548	20241203	120100	56247775	2475	2475	2475	2475	0
549	20241203	120000	56247775	2475	2475	2475	2475	0
550	20241203	115900	56247775	2475	2475	2475	2475	1
551	20241203	115800	56245300	2475	2475	2475	2475	0
552	20241203	115700	56245300	2475	2480	2480	2475	9
553	20241203	115600	56222985	2475	2475	2475	2475	0
554	20241203	115500	56222985	2475	2475	2475	2475	0
555	20241203	115400	56222985	2475	2475	2475	2475	7
556	20241203	115300	56205660	2480	2480	2480	2480	0
557	20241203	115200	56205660	2480	2480	2480	2480	0
558	20241203	115100	56205660	2480	2480	2480	2480	0
559	20241203	115000	56205660	2480	2480	2480	2480	2
560	20241203	114900	56200700	2475	2470	2475	2470	45
561	20241203	114800	56089330	2455	2455	2455	2455	0
562	20241203	114700	56089330	2455	2455	2455	2455	1
563	20241203	114600	56086875	2455	2475	2475	2455	3
564	20241203	114500	56079475	2470	2470	2470	2470	41
565	20241203	114400	55978205	2455	2455	2455	2455	0
566	20241203	114300	55978205	2455	2455	2455	2455	1
567	20241203	114200	55975750	2465	2465	2465	2465	3
568	20241203	114100	55968355	2460	2460	2460	2460	0
569	20241203	114000	55968355	2460	2460	2460	2460	0
570	20241203	113900	55968355	2460	2460	2460	2460	0
571	20241203	113800	55968355	2460	2460	2460	2460	0
572	20241203	113700	55968355	2460	2460	2460	2460	0
573	20241203	113600	55968355	2460	2460	2460	2460	0
574	20241203	113500	55968355	2460	2460	2460	2460	0
575	20241203	113400	55968355	2460	2460	2460	2460	0
576	20241203	113300	55968355	2460	2460	2460	2460	1
577	20241203	113200	55965895	2450	2460	2460	2450	295
578	20241203	113100	55243110	2460	2460	2460	2460	0
579	20241203	113000	55243110	2460	2460	2460	2460	202
580	20241203	112900	54746190	2480	2480	2480	2480	0
581	20241203	112800	54746190	2480	2445	2480	2445	2226
582	20241203	112700	49264975	2445	2445	2445	2445	0
583	20241203	112600	49264975	2445	2445	2445	2445	10
584	20241203	112500	49240525	2440	2440	2440	2440	0
585	20241203	112400	49240525	2440	2440	2440	2440	38
586	20241203	112300	49147805	2440	2440	2440	2440	0
587	20241203	112200	49147805	2440	2440	2440	2440	0
588	20241203	112100	49147805	2440	2440	2440	2440	0
589	20241203	112000	49147805	2440	2440	2440	2440	0
590	20241203	111900	49147805	2440	2440	2440	2440	0
591	20241203	111800	49147805	2440	2440	2440	2440	0
592	20241203	111700	49147805	2440	2440	2440	2440	1
593	20241203	111600	49145365	2440	2440	2440	2440	0
594	20241203	111500	49145365	2440	2440	2440	2440	0
595	20241203	111400	49145365	2440	2440	2440	2440	0
596	20241203	111300	49145365	2440	2440	2440	2440	0
597	20241203	111200	49145365	2440	2440	2440	2440	0
598	20241203	111100	49145365	2440	2440	2440	2440	0
599	20241203	111000	49145365	2440	2440	2440	2440	55
600	20241203	110900	49011165	2440	2440	2440	2440	0
601	20241203	110800	49011165	2440	2440	2440	2440	0
602	20241203	110700	49011165	2440	2440	2440	2440	0
603	20241203	110600	49011165	2440	2440	2440	2440	0
604	20241203	110500	49011165	2440	2440	2440	2440	0
605	20241203	110400	49011165	2440	2440	2440	2440	0
606	20241203	110300	49011165	2440	2440	2440	2440	0
607	20241203	110200	49011165	2440	2440	2440	2440	0
608	20241203	110100	49011165	2440	2440	2440	2440	0
609	20241203	110000	49011165	2440	2440	2440	2440	0
610	20241203	105900	49011165	2440	2440	2440	2440	0
611	20241203	105800	49011165	2440	2440	2440	2440	0
612	20241203	105700	49011165	2440	2440	2440	2440	0
613	20241203	105600	49011165	2440	2440	2440	2440	0
614	20241203	105500	49011165	2440	2440	2440	2440	0
615	20241203	105400	49011165	2440	2440	2440	2440	0
616	20241203	105300	49011165	2440	2440	2440	2440	0
617	20241203	105200	49011165	2440	2440	2440	2440	0
618	20241203	105100	49011165	2440	2440	2440	2440	0
619	20241203	105000	49011165	2440	2440	2440	2440	2
620	20241203	104900	49006285	2440	2440	2440	2440	39
621	20241203	104800	48911125	2445	2445	2445	2445	0
622	20241203	104700	48911125	2445	2445	2445	2445	0
623	20241203	104600	48911125	2445	2440	2445	2440	357
624	20241203	104500	48039025	2440	2440	2440	2440	0
625	20241203	104400	48039025	2440	2440	2440	2440	0
626	20241203	104300	48039025	2440	2440	2440	2440	0
627	20241203	104200	48039025	2440	2440	2440	2440	0
628	20241203	104100	48039025	2440	2440	2440	2440	0
629	20241203	104000	48039025	2440	2440	2440	2440	0
630	20241203	103900	48039025	2440	2440	2440	2440	10
631	20241203	103800	48014625	2440	2440	2440	2440	4
632	20241203	103700	48004865	2430	2430	2430	2430	500
633	20241203	103600	46789865	2430	2430	2430	2430	0
634	20241203	103500	46789865	2430	2430	2430	2430	0
635	20241203	103400	46789865	2430	2430	2430	2430	45
636	20241203	103300	46680515	2430	2430	2430	2430	7
637	20241203	103200	46663505	2430	2430	2430	2430	1
638	20241203	103100	46661075	2440	2440	2440	2440	100
639	20241203	103000	46417075	2440	2440	2440	2440	0
640	20241203	102900	46417075	2440	2420	2440	2415	352
641	20241203	102800	45565475	2420	2420	2420	2420	0
642	20241203	102700	45565475	2420	2420	2420	2420	0
643	20241203	102600	45565475	2420	2420	2420	2420	0
644	20241203	102500	45565475	2420	2420	2420	2420	0
645	20241203	102400	45565475	2420	2420	2420	2420	0
646	20241203	102300	45565475	2420	2420	2420	2420	0
647	20241203	102200	45565475	2420	2420	2420	2420	0
648	20241203	102100	45565475	2420	2420	2420	2420	0
649	20241203	102000	45565475	2420	2420	2420	2420	0
650	20241203	101900	45565475	2420	2420	2420	2420	4
651	20241203	101800	45555795	2440	2440	2440	2440	0
652	20241203	101700	45555795	2440	2435	2440	2435	10
653	20241203	101600	45531405	2435	2435	2435	2435	20
654	20241203	101500	45482705	2435	2435	2435	2435	100
655	20241203	101400	45239205	2435	2435	2435	2435	1
656	20241203	101300	45236770	2435	2420	2435	2415	510
657	20241203	101200	44003555	2420	2425	2425	2420	1044
658	20241203	101100	41475570	2435	2435	2435	2435	0
659	20241203	101000	41475570	2435	2435	2435	2435	0
660	20241203	100900	41475570	2435	2435	2435	2435	0
661	20241203	100800	41475570	2435	2435	2435	2435	0
662	20241203	100700	41475570	2435	2435	2435	2435	0
663	20241203	100600	41475570	2435	2435	2435	2435	0
664	20241203	100500	41475570	2435	2435	2435	2435	1
665	20241203	100400	41473135	2420	2420	2420	2420	0
666	20241203	100300	41473135	2420	2440	2440	2420	510
667	20241203	100200	40237155	2440	2440	2440	2440	223
668	20241203	100100	39693035	2440	2440	2440	2440	0
669	20241203	100000	39693035	2440	2440	2440	2440	0
670	20241203	095900	39693035	2440	2440	2440	2440	12
671	20241203	095800	39663755	2440	2440	2445	2440	41
672	20241203	095700	39563705	2435	2435	2435	2435	0
673	20241203	095600	39563705	2435	2435	2435	2435	9
674	20241203	095500	39541790	2435	2435	2435	2435	0
675	20241203	095400	39541790	2435	2435	2435	2435	0
676	20241203	095300	39541790	2435	2435	2435	2435	99
677	20241203	095200	39300725	2440	2440	2440	2440	2
678	20241203	095100	39295845	2450	2450	2450	2450	0
679	20241203	095000	39295845	2450	2450	2450	2450	0
680	20241203	094900	39295845	2450	2445	2455	2445	23
681	20241203	094800	39239540	2440	2440	2440	2440	21
682	20241203	094700	39188300	2445	2445	2445	2445	10
683	20241203	094600	39163850	2445	2445	2445	2445	110
684	20241203	094500	38894900	2445	2445	2445	2445	12
685	20241203	094400	38865560	2445	2445	2445	2445	0
686	20241203	094300	38865560	2445	2445	2445	2445	0
687	20241203	094200	38865560	2445	2440	2445	2440	5
688	20241203	094100	38853345	2440	2440	2440	2440	0
689	20241203	094000	38853345	2440	2440	2440	2440	0
690	20241203	093900	38853345	2440	2440	2440	2440	0
691	20241203	093800	38853345	2440	2440	2440	2440	0
692	20241203	093700	38853345	2440	2440	2445	2440	15
693	20241203	093600	38816720	2445	2445	2445	2445	0
694	20241203	093500	38816720	2445	2445	2445	2445	1
695	20241203	093400	38814275	2440	2440	2440	2440	0
696	20241203	093300	38814275	2440	2440	2445	2440	2102
697	20241203	093200	33684885	2440	2440	2440	2440	0
698	20241203	093100	33684885	2440	2425	2440	2425	30
699	20241203	093000	33612105	2440	2435	2440	2425	1321
700	20241203	092900	30407315	2440	2440	2440	2440	0
701	20241203	092800	30407315	2440	2440	2440	2440	0
702	20241203	092700	30407315	2440	2440	2440	2440	50
703	20241203	092600	30285315	2440	2440	2440	2440	0
704	20241203	092500	30285315	2440	2440	2440	2440	148
705	20241203	092400	29924195	2440	2440	2440	2435	6
706	20241203	092300	29909565	2430	2430	2430	2430	56
707	20241203	092200	29773485	2445	2440	2445	2435	809
708	20241203	092100	27799670	2445	2445	2445	2445	0
709	20241203	092000	27799670	2445	2445	2445	2445	3
710	20241203	091900	27792335	2445	2445	2445	2445	100
711	20241203	091800	27547835	2445	2445	2445	2445	48
712	20241203	091700	27430475	2445	2440	2445	2440	3
713	20241203	091600	27423145	2445	2445	2445	2445	0
714	20241203	091500	27423145	2445	2445	2445	2445	38
715	20241203	091400	27330235	2445	2445	2445	2445	0
716	20241203	091300	27330235	2445	2445	2445	2445	7
717	20241203	091200	27313120	2440	2440	2440	2440	99
718	20241203	091100	27071560	2440	2440	2440	2440	1
719	20241203	091000	27069120	2445	2445	2445	2430	1008
720	20241203	090900	24614465	2445	2440	2445	2440	121
721	20241203	090800	24318635	2445	2445	2445	2445	0
722	20241203	090700	24318635	2445	2445	2445	2445	0
723	20241203	090600	24318635	2445	2445	2445	2445	3
724	20241203	090500	24311300	2450	2450	2455	2430	2168
725	20241203	090400	19039085	2430	2445	2445	2425	3006
726	20241203	090300	11741950	2455	2455	2455	2455	101
727	20241203	090200	11493995	2475	2470	2475	2440	64
728	20241203	090100	11337000	2430	2430	2430	2430	0
729	20241203	090000	11337000	2430	2410	2430	2410	4700