KissMeData/352700/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212600	131463775	2885	2885	2885	2885	971
3	20241202	212500	131463775	2885	2885	2885	2885	0
4	20241202	212400	131463775	2885	2885	2885	2885	0
5	20241202	212300	131463775	2885	2885	2885	2885	0
6	20241202	212200	131463775	2885	2885	2885	2885	0
7	20241202	212100	131463775	2885	2885	2885	2885	0
8	20241202	212000	131463775	2885	2885	2885	2885	0
9	20241202	211900	131463775	2885	2885	2885	2885	0
10	20241202	211800	131463775	2885	2885	2885	2885	0
11	20241202	211700	131463775	2885	2885	2885	2885	0
12	20241202	211600	131463775	2885	2885	2885	2885	0
13	20241202	211500	131463775	2885	2885	2885	2885	0
14	20241202	211400	131463775	2885	2885	2885	2885	0
15	20241202	211300	131463775	2885	2885	2885	2885	0
16	20241202	211200	131463775	2885	2885	2885	2885	0
17	20241202	211100	131463775	2885	2885	2885	2885	0
18	20241202	211000	131463775	2885	2885	2885	2885	0
19	20241202	210900	131463775	2885	2885	2885	2885	0
20	20241202	210800	131463775	2885	2885	2885	2885	0
21	20241202	210700	131463775	2885	2885	2885	2885	0
22	20241202	210600	131463775	2885	2885	2885	2885	0
23	20241202	210500	131463775	2885	2885	2885	2885	0
24	20241202	210400	131463775	2885	2885	2885	2885	0
25	20241202	210300	131463775	2885	2885	2885	2885	0
26	20241202	210200	131463775	2885	2885	2885	2885	0
27	20241202	210100	131463775	2885	2885	2885	2885	0
28	20241202	210000	131463775	2885	2885	2885	2885	0
29	20241202	205900	131463775	2885	2885	2885	2885	0
30	20241202	205800	131463775	2885	2885	2885	2885	0
31	20241202	205700	131463775	2885	2885	2885	2885	0
32	20241202	205600	131463775	2885	2885	2885	2885	971
33	20241202	205500	131463775	2885	2885	2885	2885	0
34	20241202	205400	131463775	2885	2885	2885	2885	0
35	20241202	205300	131463775	2885	2885	2885	2885	0
36	20241202	205200	131463775	2885	2885	2885	2885	0
37	20241202	205100	131463775	2885	2885	2885	2885	0
38	20241202	205000	131463775	2885	2885	2885	2885	0
39	20241202	204900	131463775	2885	2885	2885	2885	0
40	20241202	204800	131463775	2885	2885	2885	2885	0
41	20241202	204700	131463775	2885	2885	2885	2885	0
42	20241202	204600	131463775	2885	2885	2885	2885	0
43	20241202	204500	131463775	2885	2885	2885	2885	0
44	20241202	204400	131463775	2885	2885	2885	2885	0
45	20241202	204300	131463775	2885	2885	2885	2885	0
46	20241202	204200	131463775	2885	2885	2885	2885	0
47	20241202	204100	131463775	2885	2885	2885	2885	0
48	20241202	204000	131463775	2885	2885	2885	2885	0
49	20241202	203900	131463775	2885	2885	2885	2885	0
50	20241202	203800	131463775	2885	2885	2885	2885	0
51	20241202	203700	131463775	2885	2885	2885	2885	0
52	20241202	203600	131463775	2885	2885	2885	2885	0
53	20241202	203500	131463775	2885	2885	2885	2885	0
54	20241202	203400	131463775	2885	2885	2885	2885	0
55	20241202	203300	131463775	2885	2885	2885	2885	0
56	20241202	203200	131463775	2885	2885	2885	2885	0
57	20241202	203100	131463775	2885	2885	2885	2885	0
58	20241202	203000	131463775	2885	2885	2885	2885	0
59	20241202	202900	131463775	2885	2885	2885	2885	0
60	20241202	202800	131463775	2885	2885	2885	2885	0
61	20241202	202700	131463775	2885	2885	2885	2885	0
62	20241202	202600	131463775	2885	2885	2885	2885	971
63	20241202	202500	131463775	2885	2885	2885	2885	0
64	20241202	202400	131463775	2885	2885	2885	2885	0
65	20241202	202300	131463775	2885	2885	2885	2885	0
66	20241202	202200	131463775	2885	2885	2885	2885	0
67	20241202	202100	131463775	2885	2885	2885	2885	0
68	20241202	202000	131463775	2885	2885	2885	2885	0
69	20241202	201900	131463775	2885	2885	2885	2885	0
70	20241202	201800	131463775	2885	2885	2885	2885	0
71	20241202	201700	131463775	2885	2885	2885	2885	0
72	20241202	201600	131463775	2885	2885	2885	2885	0
73	20241202	201500	131463775	2885	2885	2885	2885	0
74	20241202	201400	131463775	2885	2885	2885	2885	0
75	20241202	201300	131463775	2885	2885	2885	2885	0
76	20241202	201200	131463775	2885	2885	2885	2885	0
77	20241202	201100	131463775	2885	2885	2885	2885	0
78	20241202	201000	131463775	2885	2885	2885	2885	0
79	20241202	200900	131463775	2885	2885	2885	2885	0
80	20241202	200800	131463775	2885	2885	2885	2885	0
81	20241202	200700	131463775	2885	2885	2885	2885	0
82	20241202	200600	131463775	2885	2885	2885	2885	0
83	20241202	200500	131463775	2885	2885	2885	2885	0
84	20241202	200400	131463775	2885	2885	2885	2885	0
85	20241202	200300	131463775	2885	2885	2885	2885	0
86	20241202	200200	131463775	2885	2885	2885	2885	0
87	20241202	200100	131463775	2885	2885	2885	2885	0
88	20241202	200000	131463775	2885	2885	2885	2885	0
89	20241202	195900	131463775	2885	2885	2885	2885	0
90	20241202	195800	131463775	2885	2885	2885	2885	0
91	20241202	195700	131463775	2885	2885	2885	2885	0
92	20241202	195600	131463775	2885	2885	2885	2885	971
93	20241202	195500	131463775	2885	2885	2885	2885	0
94	20241202	195400	131463775	2885	2885	2885	2885	0
95	20241202	195300	131463775	2885	2885	2885	2885	0
96	20241202	195200	131463775	2885	2885	2885	2885	0
97	20241202	195100	131463775	2885	2885	2885	2885	0
98	20241202	195000	131463775	2885	2885	2885	2885	0
99	20241202	194900	131463775	2885	2885	2885	2885	0
100	20241202	194800	131463775	2885	2885	2885	2885	0
101	20241202	194700	131463775	2885	2885	2885	2885	0
102	20241202	194600	131463775	2885	2885	2885	2885	0
103	20241202	194500	131463775	2885	2885	2885	2885	0
104	20241202	194400	131463775	2885	2885	2885	2885	0
105	20241202	194300	131463775	2885	2885	2885	2885	0
106	20241202	194200	131463775	2885	2885	2885	2885	0
107	20241202	194100	131463775	2885	2885	2885	2885	0
108	20241202	194000	131463775	2885	2885	2885	2885	0
109	20241202	193900	131463775	2885	2885	2885	2885	0
110	20241202	193800	131463775	2885	2885	2885	2885	0
111	20241202	193700	131463775	2885	2885	2885	2885	0
112	20241202	193600	131463775	2885	2885	2885	2885	0
113	20241202	193500	131463775	2885	2885	2885	2885	0
114	20241202	193400	131463775	2885	2885	2885	2885	0
115	20241202	193300	131463775	2885	2885	2885	2885	0
116	20241202	193200	131463775	2885	2885	2885	2885	0
117	20241202	193100	131463775	2885	2885	2885	2885	0
118	20241202	193000	131463775	2885	2885	2885	2885	0
119	20241202	192900	131463775	2885	2885	2885	2885	0
120	20241202	192800	131463775	2885	2885	2885	2885	0
121	20241202	192700	131463775	2885	2885	2885	2885	0
122	20241202	192600	131463775	2885	2885	2885	2885	971
123	20241202	192500	131463775	2885	2885	2885	2885	0
124	20241202	192400	131463775	2885	2885	2885	2885	0
125	20241202	192300	131463775	2885	2885	2885	2885	0
126	20241202	192200	131463775	2885	2885	2885	2885	0
127	20241202	192100	131463775	2885	2885	2885	2885	0
128	20241202	192000	131463775	2885	2885	2885	2885	0
129	20241202	191900	131463775	2885	2885	2885	2885	0
130	20241202	191800	131463775	2885	2885	2885	2885	0
131	20241202	191700	131463775	2885	2885	2885	2885	0
132	20241202	191600	131463775	2885	2885	2885	2885	0
133	20241202	191500	131463775	2885	2885	2885	2885	0
134	20241202	191400	131463775	2885	2885	2885	2885	0
135	20241202	191300	131463775	2885	2885	2885	2885	0
136	20241202	191200	131463775	2885	2885	2885	2885	0
137	20241202	191100	131463775	2885	2885	2885	2885	0
138	20241202	191000	131463775	2885	2885	2885	2885	0
139	20241202	190900	131463775	2885	2885	2885	2885	0
140	20241202	190800	131463775	2885	2885	2885	2885	0
141	20241202	190700	131463775	2885	2885	2885	2885	0
142	20241202	190600	131463775	2885	2885	2885	2885	0
143	20241202	190500	131463775	2885	2885	2885	2885	0
144	20241202	190400	131463775	2885	2885	2885	2885	0
145	20241202	190300	131463775	2885	2885	2885	2885	0
146	20241202	190200	131463775	2885	2885	2885	2885	0
147	20241202	190100	131463775	2885	2885	2885	2885	0
148	20241202	190000	131463775	2885	2885	2885	2885	0
149	20241202	185900	131463775	2885	2885	2885	2885	0
150	20241202	185800	131463775	2885	2885	2885	2885	0
151	20241202	185700	131463775	2885	2885	2885	2885	0
152	20241202	185600	131463775	2885	2885	2885	2885	971
153	20241202	185500	131463775	2885	2885	2885	2885	0
154	20241202	185400	131463775	2885	2885	2885	2885	0
155	20241202	185300	131463775	2885	2885	2885	2885	0
156	20241202	185200	131463775	2885	2885	2885	2885	0
157	20241202	185100	131463775	2885	2885	2885	2885	0
158	20241202	185000	131463775	2885	2885	2885	2885	0
159	20241202	184900	131463775	2885	2885	2885	2885	0
160	20241202	184800	131463775	2885	2885	2885	2885	0
161	20241202	184700	131463775	2885	2885	2885	2885	0
162	20241202	184600	131463775	2885	2885	2885	2885	0
163	20241202	184500	131463775	2885	2885	2885	2885	0
164	20241202	184400	131463775	2885	2885	2885	2885	0
165	20241202	184300	131463775	2885	2885	2885	2885	0
166	20241202	184200	131463775	2885	2885	2885	2885	0
167	20241202	184100	131463775	2885	2885	2885	2885	0
168	20241202	184000	131463775	2885	2885	2885	2885	0
169	20241202	183900	131463775	2885	2885	2885	2885	0
170	20241202	183800	131463775	2885	2885	2885	2885	0
171	20241202	183700	131463775	2885	2885	2885	2885	0
172	20241202	183600	131463775	2885	2885	2885	2885	0
173	20241202	183500	131463775	2885	2885	2885	2885	0
174	20241202	183400	131463775	2885	2885	2885	2885	0
175	20241202	183300	131463775	2885	2885	2885	2885	0
176	20241202	183200	131463775	2885	2885	2885	2885	0
177	20241202	183100	131463775	2885	2885	2885	2885	0
178	20241202	183000	131463775	2885	2885	2885	2885	0
179	20241202	182900	131463775	2885	2885	2885	2885	0
180	20241202	182800	131463775	2885	2885	2885	2885	0
181	20241202	182700	131463775	2885	2885	2885	2885	0
182	20241202	182600	131463775	2885	2885	2885	2885	971
183	20241202	182500	131463775	2885	2885	2885	2885	0
184	20241202	182400	131463775	2885	2885	2885	2885	0
185	20241202	182300	131463775	2885	2885	2885	2885	0
186	20241202	182200	131463775	2885	2885	2885	2885	0
187	20241202	182100	131463775	2885	2885	2885	2885	0
188	20241202	182000	131463775	2885	2885	2885	2885	0
189	20241202	181900	131463775	2885	2885	2885	2885	0
190	20241202	181800	131463775	2885	2885	2885	2885	0
191	20241202	181700	131463775	2885	2885	2885	2885	0
192	20241202	181600	131463775	2885	2885	2885	2885	0
193	20241202	181500	131463775	2885	2885	2885	2885	0
194	20241202	181400	131463775	2885	2885	2885	2885	0
195	20241202	181300	131463775	2885	2885	2885	2885	0
196	20241202	181200	131463775	2885	2885	2885	2885	0
197	20241202	181100	131463775	2885	2885	2885	2885	0
198	20241202	181000	131463775	2885	2885	2885	2885	0
199	20241202	180900	131463775	2885	2885	2885	2885	0
200	20241202	180800	131463775	2885	2885	2885	2885	0
201	20241202	180700	131463775	2885	2885	2885	2885	0
202	20241202	180600	131463775	2885	2885	2885	2885	0
203	20241202	180500	131463775	2885	2885	2885	2885	0
204	20241202	180400	131463775	2885	2885	2885	2885	0
205	20241202	180300	131463775	2885	2885	2885	2885	0
206	20241202	180200	131463775	2885	2885	2885	2885	0
207	20241202	180100	131463775	2885	2885	2885	2885	0
208	20241202	180000	131463775	2885	2885	2885	2885	0
209	20241202	175900	131463775	2885	2885	2885	2885	0
210	20241202	175800	131463775	2885	2885	2885	2885	0
211	20241202	175700	131463775	2885	2885	2885	2885	0
212	20241202	175600	131463775	2885	2885	2885	2885	971
213	20241202	175500	131463775	2885	2885	2885	2885	0
214	20241202	175400	131463775	2885	2885	2885	2885	0
215	20241202	175300	131463775	2885	2885	2885	2885	0
216	20241202	175200	131463775	2885	2885	2885	2885	0
217	20241202	175100	131463775	2885	2885	2885	2885	0
218	20241202	175000	131463775	2885	2885	2885	2885	0
219	20241202	174900	131463775	2885	2885	2885	2885	0
220	20241202	174800	131463775	2885	2885	2885	2885	0
221	20241202	174700	131463775	2885	2885	2885	2885	0
222	20241202	174600	131463775	2885	2885	2885	2885	0
223	20241202	174500	131463775	2885	2885	2885	2885	0
224	20241202	174400	131463775	2885	2885	2885	2885	0
225	20241202	174300	131463775	2885	2885	2885	2885	0
226	20241202	174200	131463775	2885	2885	2885	2885	0
227	20241202	174100	131463775	2885	2885	2885	2885	0
228	20241202	174000	131463775	2885	2885	2885	2885	0
229	20241202	173900	131463775	2885	2885	2885	2885	0
230	20241202	173800	131463775	2885	2885	2885	2885	0
231	20241202	173700	131463775	2885	2885	2885	2885	0
232	20241202	173600	131463775	2885	2885	2885	2885	0
233	20241202	173500	131463775	2885	2885	2885	2885	0
234	20241202	173400	131463775	2885	2885	2885	2885	0
235	20241202	173300	131463775	2885	2885	2885	2885	0
236	20241202	173200	131463775	2885	2885	2885	2885	0
237	20241202	173100	131463775	2885	2885	2885	2885	0
238	20241202	173000	131463775	2885	2885	2885	2885	0
239	20241202	172900	131463775	2885	2885	2885	2885	0
240	20241202	172800	131463775	2885	2885	2885	2885	0
241	20241202	172700	131463775	2885	2885	2885	2885	0
242	20241202	172600	131463775	2885	2885	2885	2885	971
243	20241202	172500	131463775	2885	2885	2885	2885	0
244	20241202	172400	131463775	2885	2885	2885	2885	0
245	20241202	172300	131463775	2885	2885	2885	2885	0
246	20241202	172200	131463775	2885	2885	2885	2885	0
247	20241202	172100	131463775	2885	2885	2885	2885	0
248	20241202	172000	131463775	2885	2885	2885	2885	0
249	20241202	171900	131463775	2885	2885	2885	2885	0
250	20241202	171800	131463775	2885	2885	2885	2885	0
251	20241202	171700	131463775	2885	2885	2885	2885	0
252	20241202	171600	131463775	2885	2885	2885	2885	0
253	20241202	171500	131463775	2885	2885	2885	2885	0
254	20241202	171400	131463775	2885	2885	2885	2885	0
255	20241202	171300	131463775	2885	2885	2885	2885	0
256	20241202	171200	131463775	2885	2885	2885	2885	0
257	20241202	171100	131463775	2885	2885	2885	2885	0
258	20241202	171000	131463775	2885	2885	2885	2885	0
259	20241202	170900	131463775	2885	2885	2885	2885	0
260	20241202	170800	131463775	2885	2885	2885	2885	0
261	20241202	170700	131463775	2885	2885	2885	2885	0
262	20241202	170600	131463775	2885	2885	2885	2885	0
263	20241202	170500	131463775	2885	2885	2885	2885	0
264	20241202	170400	131463775	2885	2885	2885	2885	0
265	20241202	170300	131463775	2885	2885	2885	2885	0
266	20241202	170200	131463775	2885	2885	2885	2885	0
267	20241202	170100	131463775	2885	2885	2885	2885	0
268	20241202	170000	131463775	2885	2885	2885	2885	0
269	20241202	165900	131463775	2885	2885	2885	2885	0
270	20241202	165800	131463775	2885	2885	2885	2885	0
271	20241202	165700	131463775	2885	2885	2885	2885	0
272	20241202	165600	131463775	2885	2885	2885	2885	971
273	20241202	165500	131463775	2885	2885	2885	2885	0
274	20241202	165400	131463775	2885	2885	2885	2885	0
275	20241202	165300	131463775	2885	2885	2885	2885	0
276	20241202	165200	131463775	2885	2885	2885	2885	0
277	20241202	165100	131463775	2885	2885	2885	2885	0
278	20241202	165000	131463775	2885	2885	2885	2885	0
279	20241202	164900	131463775	2885	2885	2885	2885	0
280	20241202	164800	131463775	2885	2885	2885	2885	0
281	20241202	164700	131463775	2885	2885	2885	2885	0
282	20241202	164600	131463775	2885	2885	2885	2885	0
283	20241202	164500	131463775	2885	2885	2885	2885	0
284	20241202	164400	131463775	2885	2885	2885	2885	0
285	20241202	164300	131463775	2885	2885	2885	2885	0
286	20241202	164200	131463775	2885	2885	2885	2885	0
287	20241202	164100	131463775	2885	2885	2885	2885	0
288	20241202	164000	131463775	2885	2885	2885	2885	0
289	20241202	163900	131463775	2885	2885	2885	2885	0
290	20241202	163800	131463775	2885	2885	2885	2885	0
291	20241202	163700	131463775	2885	2885	2885	2885	0
292	20241202	163600	131463775	2885	2885	2885	2885	0
293	20241202	163500	131463775	2885	2885	2885	2885	0
294	20241202	163400	131463775	2885	2885	2885	2885	0
295	20241202	163300	131463775	2885	2885	2885	2885	0
296	20241202	163200	131463775	2885	2885	2885	2885	0
297	20241202	163100	131463775	2885	2885	2885	2885	0
298	20241202	163000	131463775	2885	2885	2885	2885	0
299	20241202	162900	131463775	2885	2885	2885	2885	0
300	20241202	162800	131463775	2885	2885	2885	2885	0
301	20241202	162700	131463775	2885	2885	2885	2885	0
302	20241202	162600	131463775	2885	2885	2885	2885	971
303	20241202	162500	131463775	2885	2885	2885	2885	0
304	20241202	162400	131463775	2885	2885	2885	2885	0
305	20241202	162300	131463775	2885	2885	2885	2885	0
306	20241202	162200	131463775	2885	2885	2885	2885	0
307	20241202	162100	131463775	2885	2885	2885	2885	0
308	20241202	162000	131463775	2885	2885	2885	2885	0
309	20241202	161900	131463775	2885	2885	2885	2885	0
310	20241202	161800	131463775	2885	2885	2885	2885	0
311	20241202	161700	131463775	2885	2885	2885	2885	0
312	20241202	161600	131463775	2885	2885	2885	2885	0
313	20241202	161500	131463775	2885	2885	2885	2885	0
314	20241202	161400	131463775	2885	2885	2885	2885	0
315	20241202	161300	131463775	2885	2885	2885	2885	0
316	20241202	161200	131463775	2885	2885	2885	2885	0
317	20241202	161100	131463775	2885	2885	2885	2885	0
318	20241202	161000	131463775	2885	2885	2885	2885	0
319	20241202	160900	131463775	2885	2885	2885	2885	0
320	20241202	160800	131463775	2885	2885	2885	2885	0
321	20241202	160700	131463775	2885	2885	2885	2885	0
322	20241202	160600	131463775	2885	2885	2885	2885	0
323	20241202	160500	131463775	2885	2885	2885	2885	0
324	20241202	160400	131463775	2885	2885	2885	2885	0
325	20241202	160300	131463775	2885	2885	2885	2885	0
326	20241202	160200	131463775	2885	2885	2885	2885	0
327	20241202	160100	131463775	2885	2885	2885	2885	0
328	20241202	160000	131463775	2885	2885	2885	2885	0
329	20241202	155900	131463775	2885	2885	2885	2885	0
330	20241202	155800	131463775	2885	2885	2885	2885	0
331	20241202	155700	131463775	2885	2885	2885	2885	0
332	20241202	155600	131463775	2885	2885	2885	2885	971
333	20241202	155500	131463775	2885	2885	2885	2885	0
334	20241202	155400	131463775	2885	2885	2885	2885	0
335	20241202	155300	131463775	2885	2885	2885	2885	0
336	20241202	155200	131463775	2885	2885	2885	2885	0
337	20241202	155100	131463775	2885	2885	2885	2885	0
338	20241202	155000	131463775	2885	2885	2885	2885	0
339	20241202	154900	131463775	2885	2885	2885	2885	0
340	20241202	154800	131463775	2885	2885	2885	2885	0
341	20241202	154700	131463775	2885	2885	2885	2885	0
342	20241202	154600	131463775	2885	2885	2885	2885	0
343	20241202	154500	131463775	2885	2885	2885	2885	0
344	20241202	154400	131463775	2885	2885	2885	2885	0
345	20241202	154300	131463775	2885	2885	2885	2885	0
346	20241202	154200	131463775	2885	2885	2885	2885	0
347	20241202	154100	131463775	2885	2885	2885	2885	0
348	20241202	154000	131463775	2885	2885	2885	2885	0
349	20241202	153900	131463775	2885	2885	2885	2885	0
350	20241202	153800	131463775	2885	2885	2885	2885	0
351	20241202	153700	131463775	2885	2885	2885	2885	0
352	20241202	153600	131463775	2885	2885	2885	2885	0
353	20241202	153500	131463775	2885	2885	2885	2885	0
354	20241202	153400	131463775	2885	2885	2885	2885	0
355	20241202	153300	131463775	2885	2885	2885	2885	0
356	20241202	153200	131463775	2885	2885	2885	2885	0
357	20241202	153100	131463775	2885	2885	2885	2885	0
358	20241202	153000	131463775	2885	2885	2885	2885	971
359	20241202	152900	128662440	2855	2855	2855	2855	0
360	20241202	152800	128662440	2855	2855	2855	2855	0
361	20241202	152700	128662440	2855	2855	2855	2855	0
362	20241202	152600	128662440	2855	2855	2855	2855	0
363	20241202	152500	128662440	2855	2855	2855	2855	0
364	20241202	152400	128662440	2855	2855	2855	2855	0
365	20241202	152300	128662440	2855	2855	2855	2855	0
366	20241202	152200	128662440	2855	2855	2855	2855	0
367	20241202	152100	128662440	2855	2855	2855	2855	0
368	20241202	152000	128662440	2855	2855	2855	2855	0
369	20241202	151900	128662440	2855	2855	2855	2855	45
370	20241202	151800	128533965	2855	2855	2855	2855	0
371	20241202	151700	128533965	2855	2855	2855	2855	0
372	20241202	151600	128533965	2855	2855	2880	2855	4
373	20241202	151500	128522500	2855	2855	2880	2855	705
374	20241202	151400	126506195	2880	2880	2880	2880	0
375	20241202	151300	126506195	2880	2880	2880	2880	0
376	20241202	151200	126506195	2880	2880	2880	2880	0
377	20241202	151100	126506195	2880	2880	2880	2880	0
378	20241202	151000	126506195	2880	2880	2880	2880	0
379	20241202	150900	126506195	2880	2880	2880	2880	0
380	20241202	150800	126506195	2880	2880	2880	2880	0
381	20241202	150700	126506195	2880	2855	2880	2855	758
382	20241202	150600	124325515	2850	2840	2850	2840	1542
383	20241202	150500	119931325	2850	2850	2850	2850	0
384	20241202	150400	119931325	2850	2850	2850	2850	0
385	20241202	150300	119931325	2850	2850	2850	2850	0
386	20241202	150200	119931325	2850	2850	2850	2850	0
387	20241202	150100	119931325	2850	2850	2850	2850	0
388	20241202	150000	119931325	2850	2850	2850	2850	0
389	20241202	145900	119931325	2850	2850	2850	2850	0
390	20241202	145800	119931325	2850	2850	2850	2850	0
391	20241202	145700	119931325	2850	2840	2850	2840	2
392	20241202	145600	119925635	2845	2845	2845	2845	0
393	20241202	145500	119925635	2845	2845	2845	2845	0
394	20241202	145400	119925635	2845	2845	2845	2845	0
395	20241202	145300	119925635	2845	2840	2845	2835	22
396	20241202	145200	119863250	2840	2840	2840	2840	0
397	20241202	145100	119863250	2840	2840	2840	2840	0
398	20241202	145000	119863250	2840	2840	2840	2840	0
399	20241202	144900	119863250	2840	2840	2840	2840	17
400	20241202	144800	119814970	2850	2850	2850	2850	0
401	20241202	144700	119814970	2850	2850	2850	2850	0
402	20241202	144600	119814970	2850	2850	2850	2850	0
403	20241202	144500	119814970	2850	2850	2850	2850	0
404	20241202	144400	119814970	2850	2850	2850	2850	0
405	20241202	144300	119814970	2850	2850	2850	2850	0
406	20241202	144200	119814970	2850	2850	2850	2850	0
407	20241202	144100	119814970	2850	2850	2850	2850	0
408	20241202	144000	119814970	2850	2845	2850	2845	3
409	20241202	143900	119806430	2840	2840	2840	2840	1
410	20241202	143800	119803590	2850	2850	2850	2850	0
411	20241202	143700	119803590	2850	2840	2850	2840	3
412	20241202	143600	119795060	2845	2840	2845	2840	16
413	20241202	143500	119749605	2835	2835	2835	2835	39
414	20241202	143400	119639040	2840	2840	2840	2840	2
415	20241202	143300	119633360	2845	2845	2845	2845	0
416	20241202	143200	119633360	2845	2845	2845	2840	1282
417	20241202	143100	115992035	2850	2850	2850	2850	0
418	20241202	143000	115992035	2850	2850	2850	2850	0
419	20241202	142900	115992035	2850	2850	2850	2850	0
420	20241202	142800	115992035	2850	2850	2850	2850	0
421	20241202	142700	115992035	2850	2850	2850	2850	0
422	20241202	142600	115992035	2850	2850	2850	2850	1
423	20241202	142500	115989185	2845	2845	2845	2845	0
424	20241202	142400	115989185	2845	2845	2845	2845	0
425	20241202	142300	115989185	2845	2845	2845	2845	0
426	20241202	142200	115989185	2845	2845	2845	2845	0
427	20241202	142100	115989185	2845	2845	2845	2845	47
428	20241202	142000	115855470	2845	2845	2845	2845	0
429	20241202	141900	115855470	2845	2845	2845	2845	0
430	20241202	141800	115855470	2845	2845	2845	2845	0
431	20241202	141700	115855470	2845	2845	2845	2845	0
432	20241202	141600	115855470	2845	2845	2845	2845	0
433	20241202	141500	115855470	2845	2845	2845	2845	1
434	20241202	141400	115852625	2845	2845	2845	2845	0
435	20241202	141300	115852625	2845	2845	2845	2845	0
436	20241202	141200	115852625	2845	2845	2845	2845	0
437	20241202	141100	115852625	2845	2845	2845	2845	410
438	20241202	141000	114686175	2850	2850	2850	2850	0
439	20241202	140900	114686175	2850	2850	2850	2850	61
440	20241202	140800	114512325	2865	2865	2865	2865	0
441	20241202	140700	114512325	2865	2865	2865	2865	0
442	20241202	140600	114512325	2865	2865	2865	2865	0
443	20241202	140500	114512325	2865	2865	2865	2865	0
444	20241202	140400	114512325	2865	2865	2865	2865	0
445	20241202	140300	114512325	2865	2865	2865	2865	0
446	20241202	140200	114512325	2865	2865	2865	2865	0
447	20241202	140100	114512325	2865	2855	2865	2855	3
448	20241202	140000	114503750	2855	2855	2855	2855	0
449	20241202	135900	114503750	2855	2855	2855	2855	2656
450	20241202	135800	106920870	2850	2850	2850	2850	0
451	20241202	135700	106920870	2850	2850	2850	2850	0
452	20241202	135600	106920870	2850	2850	2850	2850	1
453	20241202	135500	106918020	2850	2850	2850	2850	0
454	20241202	135400	106918020	2850	2850	2850	2850	1
455	20241202	135300	106915170	2850	2850	2850	2850	138
456	20241202	135200	106521870	2845	2845	2845	2845	0
457	20241202	135100	106521870	2845	2845	2845	2845	100
458	20241202	135000	106237370	2845	2845	2845	2845	0
459	20241202	134900	106237370	2845	2845	2845	2845	0
460	20241202	134800	106237370	2845	2845	2845	2845	0
461	20241202	134700	106237370	2845	2845	2845	2845	0
462	20241202	134600	106237370	2845	2845	2845	2845	0
463	20241202	134500	106237370	2845	2845	2845	2845	0
464	20241202	134400	106237370	2845	2845	2845	2845	0
465	20241202	134300	106237370	2845	2845	2845	2845	0
466	20241202	134200	106237370	2845	2845	2845	2845	0
467	20241202	134100	106237370	2845	2845	2845	2845	90
468	20241202	134000	105981320	2845	2845	2845	2845	0
469	20241202	133900	105981320	2845	2845	2845	2845	8
470	20241202	133800	105958560	2850	2850	2850	2850	1
471	20241202	133700	105955710	2845	2845	2845	2845	0
472	20241202	133600	105955710	2845	2845	2845	2845	0
473	20241202	133500	105955710	2845	2845	2845	2845	0
474	20241202	133400	105955710	2845	2845	2845	2845	0
475	20241202	133300	105955710	2845	2845	2845	2845	0
476	20241202	133200	105955710	2845	2845	2845	2845	0
477	20241202	133100	105955710	2845	2845	2845	2845	190
478	20241202	133000	105415160	2845	2845	2845	2845	34
479	20241202	132900	105318430	2850	2850	2850	2850	0
480	20241202	132800	105318430	2850	2850	2850	2850	0
481	20241202	132700	105318430	2850	2850	2850	2850	0
482	20241202	132600	105318430	2850	2850	2850	2850	0
483	20241202	132500	105318430	2850	2850	2850	2850	0
484	20241202	132400	105318430	2850	2850	2850	2850	0
485	20241202	132300	105318430	2850	2850	2850	2850	0
486	20241202	132200	105318430	2850	2850	2850	2850	0
487	20241202	132100	105318430	2850	2850	2850	2850	594
488	20241202	132000	103625530	2855	2855	2855	2855	0
489	20241202	131900	103625530	2855	2855	2855	2855	0
490	20241202	131800	103625530	2855	2855	2855	2855	0
491	20241202	131700	103625530	2855	2855	2855	2855	0
492	20241202	131600	103625530	2855	2855	2855	2855	0
493	20241202	131500	103625530	2855	2855	2855	2855	0
494	20241202	131400	103625530	2855	2855	2855	2855	0
495	20241202	131300	103625530	2855	2855	2855	2855	0
496	20241202	131200	103625530	2855	2855	2855	2855	0
497	20241202	131100	103625530	2855	2855	2855	2855	0
498	20241202	131000	103625530	2855	2855	2855	2855	0
499	20241202	130900	103625530	2855	2855	2855	2855	0
500	20241202	130800	103625530	2855	2855	2855	2855	15
501	20241202	130700	103582705	2855	2855	2855	2855	0
502	20241202	130600	103582705	2855	2855	2855	2855	0
503	20241202	130500	103582705	2855	2855	2855	2855	0
504	20241202	130400	103582705	2855	2855	2855	2855	0
505	20241202	130300	103582705	2855	2855	2855	2855	0
506	20241202	130200	103582705	2855	2855	2855	2855	252
507	20241202	130100	102863245	2855	2855	2855	2855	0
508	20241202	130000	102863245	2855	2855	2855	2855	1
509	20241202	125900	102860390	2855	2855	2855	2855	0
510	20241202	125800	102860390	2855	2855	2855	2855	69
511	20241202	125700	102663395	2850	2850	2850	2850	0
512	20241202	125600	102663395	2850	2850	2850	2850	2
513	20241202	125500	102657695	2855	2850	2855	2850	73
514	20241202	125400	102449430	2860	2860	2860	2860	0
515	20241202	125300	102449430	2860	2860	2860	2860	0
516	20241202	125200	102449430	2860	2860	2860	2860	0
517	20241202	125100	102449430	2860	2860	2860	2860	0
518	20241202	125000	102449430	2860	2860	2860	2860	0
519	20241202	124900	102449430	2860	2860	2860	2860	0
520	20241202	124800	102449430	2860	2860	2860	2860	0
521	20241202	124700	102449430	2860	2860	2860	2860	0
522	20241202	124600	102449430	2860	2860	2860	2860	0
523	20241202	124500	102449430	2860	2860	2860	2860	0
524	20241202	124400	102449430	2860	2860	2860	2860	0
525	20241202	124300	102449430	2860	2860	2860	2860	0
526	20241202	124200	102449430	2860	2860	2860	2860	17
527	20241202	124100	102400810	2860	2860	2860	2860	644
528	20241202	124000	100558970	2860	2860	2860	2860	0
529	20241202	123900	100558970	2860	2860	2860	2860	0
530	20241202	123800	100558970	2860	2860	2860	2860	0
531	20241202	123700	100558970	2860	2860	2860	2860	0
532	20241202	123600	100558970	2860	2860	2860	2860	0
533	20241202	123500	100558970	2860	2860	2860	2860	0
534	20241202	123400	100558970	2860	2860	2860	2860	0
535	20241202	123300	100558970	2860	2860	2860	2860	0
536	20241202	123200	100558970	2860	2855	2860	2855	128
537	20241202	123100	100193395	2860	2860	2860	2860	0
538	20241202	123000	100193395	2860	2860	2860	2860	0
539	20241202	122900	100193395	2860	2860	2860	2860	0
540	20241202	122800	100193395	2860	2860	2860	2860	0
541	20241202	122700	100193395	2860	2860	2860	2860	0
542	20241202	122600	100193395	2860	2855	2860	2855	35
543	20241202	122500	100093355	2850	2850	2850	2850	0
544	20241202	122400	100093355	2850	2850	2850	2850	112
545	20241202	122300	99774155	2850	2850	2850	2850	0
546	20241202	122200	99774155	2850	2850	2850	2850	0
547	20241202	122100	99774155	2850	2850	2850	2850	0
548	20241202	122000	99774155	2850	2850	2850	2850	0
549	20241202	121900	99774155	2850	2850	2850	2850	0
550	20241202	121800	99774155	2850	2850	2850	2850	0
551	20241202	121700	99774155	2850	2850	2850	2850	0
552	20241202	121600	99774155	2850	2850	2850	2850	293
553	20241202	121500	98939105	2850	2850	2850	2850	0
554	20241202	121400	98939105	2850	2850	2850	2850	0
555	20241202	121300	98939105	2850	2850	2850	2850	0
556	20241202	121200	98939105	2850	2850	2850	2850	0
557	20241202	121100	98939105	2850	2850	2850	2850	0
558	20241202	121000	98939105	2850	2850	2850	2850	0
559	20241202	120900	98939105	2850	2850	2850	2850	0
560	20241202	120800	98939105	2850	2850	2850	2850	0
561	20241202	120700	98939105	2850	2850	2850	2850	4
562	20241202	120600	98927705	2850	2850	2850	2850	0
563	20241202	120500	98927705	2850	2850	2850	2850	0
564	20241202	120400	98927705	2850	2850	2850	2850	0
565	20241202	120300	98927705	2850	2850	2850	2850	0
566	20241202	120200	98927705	2850	2850	2850	2850	0
567	20241202	120100	98927705	2850	2850	2850	2850	4
568	20241202	120000	98916305	2850	2850	2850	2850	0
569	20241202	115900	98916305	2850	2850	2850	2850	0
570	20241202	115800	98916305	2850	2850	2850	2850	0
571	20241202	115700	98916305	2850	2850	2850	2850	0
572	20241202	115600	98916305	2850	2850	2850	2850	0
573	20241202	115500	98916305	2850	2850	2850	2850	1
574	20241202	115400	98913455	2855	2855	2855	2855	0
575	20241202	115300	98913455	2855	2855	2855	2855	4
576	20241202	115200	98902035	2855	2855	2855	2855	0
577	20241202	115100	98902035	2855	2850	2855	2850	4
578	20241202	115000	98890630	2850	2850	2850	2850	246
579	20241202	114900	98189530	2845	2845	2845	2845	1
580	20241202	114800	98186685	2840	2840	2840	2840	0
581	20241202	114700	98186685	2840	2840	2840	2840	0
582	20241202	114600	98186685	2840	2840	2840	2840	0
583	20241202	114500	98186685	2840	2840	2840	2840	0
584	20241202	114400	98186685	2840	2840	2840	2840	0
585	20241202	114300	98186685	2840	2840	2840	2840	0
586	20241202	114200	98186685	2840	2840	2840	2840	0
587	20241202	114100	98186685	2840	2840	2840	2840	100
588	20241202	114000	97902685	2840	2840	2840	2840	0
589	20241202	113900	97902685	2840	2840	2840	2840	1
590	20241202	113800	97899845	2840	2840	2840	2840	1
591	20241202	113700	97897005	2835	2835	2835	2835	0
592	20241202	113600	97897005	2835	2835	2835	2835	0
593	20241202	113500	97897005	2835	2835	2835	2835	0
594	20241202	113400	97897005	2835	2835	2835	2835	0
595	20241202	113300	97897005	2835	2835	2835	2835	0
596	20241202	113200	97897005	2835	2835	2835	2835	0
597	20241202	113100	97897005	2835	2845	2845	2830	469
598	20241202	113000	96567985	2850	2850	2850	2850	0
599	20241202	112900	96567985	2850	2850	2850	2850	0
600	20241202	112800	96567985	2850	2850	2850	2850	0
601	20241202	112700	96567985	2850	2850	2850	2850	0
602	20241202	112600	96567985	2850	2850	2850	2850	0
603	20241202	112500	96567985	2850	2850	2850	2850	0
604	20241202	112400	96567985	2850	2850	2850	2850	0
605	20241202	112300	96567985	2850	2850	2850	2850	0
606	20241202	112200	96567985	2850	2850	2850	2850	0
607	20241202	112100	96567985	2850	2850	2850	2850	5
608	20241202	112000	96553735	2870	2870	2870	2870	0
609	20241202	111900	96553735	2870	2870	2870	2870	0
610	20241202	111800	96553735	2870	2870	2870	2870	0
611	20241202	111700	96553735	2870	2870	2870	2870	0
612	20241202	111600	96553735	2870	2870	2870	2870	0
613	20241202	111500	96553735	2870	2870	2870	2870	0
614	20241202	111400	96553735	2870	2850	2870	2850	3
615	20241202	111300	96545160	2855	2855	2855	2855	0
616	20241202	111200	96545160	2855	2855	2855	2855	112
617	20241202	111100	96225400	2870	2850	2870	2850	5
618	20241202	111000	96211105	2850	2845	2870	2845	79
619	20241202	110900	95986300	2840	2840	2840	2840	8
620	20241202	110800	95963580	2840	2840	2840	2840	392
621	20241202	110700	94850300	2845	2845	2845	2845	0
622	20241202	110600	94850300	2845	2845	2845	2845	0
623	20241202	110500	94850300	2845	2845	2845	2845	1
624	20241202	110400	94847455	2845	2845	2845	2845	0
625	20241202	110300	94847455	2845	2845	2845	2845	0
626	20241202	110200	94847455	2845	2845	2845	2845	30
627	20241202	110100	94762105	2845	2845	2845	2845	0
628	20241202	110000	94762105	2845	2845	2845	2845	0
629	20241202	105900	94762105	2845	2845	2865	2845	12
630	20241202	105800	94727805	2865	2865	2865	2865	0
631	20241202	105700	94727805	2865	2865	2865	2865	0
632	20241202	105600	94727805	2865	2865	2865	2865	0
633	20241202	105500	94727805	2865	2845	2865	2845	10
634	20241202	105400	94699290	2845	2835	2845	2835	91
635	20241202	105300	94441275	2835	2835	2835	2835	0
636	20241202	105200	94441275	2835	2835	2835	2835	16
637	20241202	105100	94395915	2835	2835	2835	2835	0
638	20241202	105000	94395915	2835	2830	2835	2830	6
639	20241202	104900	94378910	2830	2825	2835	2825	53
640	20241202	104800	94228815	2825	2825	2825	2825	0
641	20241202	104700	94228815	2825	2825	2825	2820	724
642	20241202	104600	92183545	2825	2845	2870	2820	2169
643	20241202	104500	86039625	2845	2845	2845	2845	0
644	20241202	104400	86039625	2845	2845	2845	2845	169
645	20241202	104300	85558820	2845	2845	2845	2845	0
646	20241202	104200	85558820	2845	2845	2845	2845	0
647	20241202	104100	85558820	2845	2845	2850	2845	702
648	20241202	104000	83558210	2845	2850	2850	2845	1096
649	20241202	103900	80439880	2850	2875	2875	2850	12993
650	20241202	103800	43205910	2875	2875	2875	2875	0
651	20241202	103700	43205910	2875	2875	2875	2875	0
652	20241202	103600	43205910	2875	2875	2875	2875	0
653	20241202	103500	43205910	2875	2875	2875	2875	0
654	20241202	103400	43205910	2875	2875	2875	2875	1050
655	20241202	103300	40187160	2875	2875	2875	2875	0
656	20241202	103200	40187160	2875	2875	2875	2875	0
657	20241202	103100	40187160	2875	2875	2875	2875	100
658	20241202	103000	39899660	2875	2875	2875	2875	0
659	20241202	102900	39899660	2875	2875	2875	2875	0
660	20241202	102800	39899660	2875	2875	2875	2875	0
661	20241202	102700	39899660	2875	2875	2875	2875	0
662	20241202	102600	39899660	2875	2875	2875	2875	655
663	20241202	102500	38016535	2880	2880	2880	2880	0
664	20241202	102400	38016535	2880	2880	2880	2880	0
665	20241202	102300	38016535	2880	2880	2880	2880	0
666	20241202	102200	38016535	2880	2880	2880	2880	0
667	20241202	102100	38016535	2880	2875	2880	2875	130
668	20241202	102000	37642635	2875	2880	2880	2875	1172
669	20241202	101900	34270425	2885	2885	2885	2885	72
670	20241202	101800	34062705	2890	2890	2890	2890	0
671	20241202	101700	34062705	2890	2890	2890	2890	0
672	20241202	101600	34062705	2890	2890	2890	2890	0
673	20241202	101500	34062705	2890	2890	2890	2890	0
674	20241202	101400	34062705	2890	2885	2920	2885	1197
675	20241202	101300	30597025	2890	2890	2890	2890	0
676	20241202	101200	30597025	2890	2890	2890	2890	0
677	20241202	101100	30597025	2890	2890	2890	2890	64
678	20241202	101000	30412065	2890	2890	2890	2890	0
679	20241202	100900	30412065	2890	2890	2890	2890	0
680	20241202	100800	30412065	2890	2890	2890	2890	0
681	20241202	100700	30412065	2890	2890	2890	2890	0
682	20241202	100600	30412065	2890	2890	2890	2890	212
683	20241202	100500	29799385	2890	2890	2890	2890	24
684	20241202	100400	29730025	2890	2885	2890	2885	68
685	20241202	100300	29533510	2880	2880	2880	2880	0
686	20241202	100200	29533510	2880	2880	2880	2880	0
687	20241202	100100	29533510	2880	2885	2915	2880	1282
688	20241202	100000	25835225	2880	2880	2880	2880	0
689	20241202	095900	25835225	2880	2895	2895	2880	1190
690	20241202	095800	22403275	2895	2895	2895	2895	0
691	20241202	095700	22403275	2895	2895	2895	2895	50
692	20241202	095600	22258525	2900	2900	2900	2900	0
693	20241202	095500	22258525	2900	2900	2900	2900	0
694	20241202	095400	22258525	2900	2900	2900	2900	0
695	20241202	095300	22258525	2900	2900	2900	2900	2
696	20241202	095200	22252725	2900	2900	2900	2900	5
697	20241202	095100	22238225	2900	2900	2900	2900	3
698	20241202	095000	22229525	2900	2900	2900	2900	2
699	20241202	094900	22223725	2905	2905	2905	2905	0
700	20241202	094800	22223725	2905	2905	2905	2905	0
701	20241202	094700	22223725	2905	2905	2905	2905	0
702	20241202	094600	22223725	2905	2905	2905	2905	0
703	20241202	094500	22223725	2905	2905	2905	2905	0
704	20241202	094400	22223725	2905	2905	2905	2905	0
705	20241202	094300	22223725	2905	2905	2905	2905	0
706	20241202	094200	22223725	2905	2905	2905	2905	3
707	20241202	094100	22215010	2905	2905	2905	2905	8
708	20241202	094000	22191770	2905	2905	2905	2905	10
709	20241202	093900	22162720	2910	2910	2910	2910	0
710	20241202	093800	22162720	2910	2910	2910	2910	0
711	20241202	093700	22162720	2910	2910	2910	2910	125
712	20241202	093600	21798970	2910	2915	2915	2910	40
713	20241202	093500	21682470	2915	2900	2915	2900	24
714	20241202	093400	21612560	2900	2900	2920	2900	831
715	20241202	093300	19197815	2895	2895	2895	2895	0
716	20241202	093200	19197815	2895	2895	2895	2895	0
717	20241202	093100	19197815	2895	2895	2895	2895	100
718	20241202	093000	18908315	2895	2895	2895	2895	0
719	20241202	092900	18908315	2895	2895	2895	2895	0
720	20241202	092800	18908315	2895	2895	2895	2895	0
721	20241202	092700	18908315	2895	2895	2895	2895	0
722	20241202	092600	18908315	2895	2895	2895	2895	29
723	20241202	092500	18824360	2900	2900	2920	2900	1155
724	20241202	092400	15472425	2895	2895	2895	2895	0
725	20241202	092300	15472425	2895	2895	2895	2895	2
726	20241202	092200	15466635	2895	2895	2895	2895	0
727	20241202	092100	15466635	2895	2895	2895	2895	120
728	20241202	092000	15119235	2900	2900	2900	2900	200
729	20241202	091900	14539235	2900	2900	2900	2900	0
730	20241202	091800	14539235	2900	2900	2900	2900	100
731	20241202	091700	14249235	2895	2895	2895	2895	0
732	20241202	091600	14249235	2895	2895	2895	2895	0
733	20241202	091500	14249235	2895	2895	2895	2895	999
734	20241202	091400	11357130	2920	2920	2920	2920	0
735	20241202	091300	11357130	2920	2920	2920	2920	0
736	20241202	091200	11357130	2920	2920	2920	2920	0
737	20241202	091100	11357130	2920	2920	2920	2920	0
738	20241202	091000	11357130	2920	2895	2920	2895	1000
739	20241202	090900	8452590	2895	2870	2900	2870	2365
740	20241202	090800	1641485	2870	2870	2870	2870	0
741	20241202	090700	1641485	2870	2870	2870	2870	5
742	20241202	090600	1627135	2875	2875	2875	2875	0
743	20241202	090500	1627135	2875	2875	2875	2875	0
744	20241202	090400	1627135	2875	2875	2875	2875	0
745	20241202	090300	1627135	2875	2870	2875	2870	9
746	20241202	090200	1601300	2870	2870	2870	2870	0
747	20241202	090100	1601300	2870	2875	2875	2870	16
748	20241202	090000	1555375	2875	2875	2875	2875	339