KissMeData/352700/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212500	231084920	2860	2860	2860	2860	185
3	20241204	212400	231084920	2860	2860	2860	2860	0
4	20241204	212300	231084920	2860	2860	2860	2860	0
5	20241204	212200	231084920	2860	2860	2860	2860	0
6	20241204	212100	231084920	2860	2860	2860	2860	0
7	20241204	212000	231084920	2860	2860	2860	2860	0
8	20241204	211900	231084920	2860	2860	2860	2860	0
9	20241204	211800	231084920	2860	2860	2860	2860	0
10	20241204	211700	231084920	2860	2860	2860	2860	0
11	20241204	211600	231084920	2860	2860	2860	2860	0
12	20241204	211500	231084920	2860	2860	2860	2860	0
13	20241204	211400	231084920	2860	2860	2860	2860	0
14	20241204	211300	231084920	2860	2860	2860	2860	0
15	20241204	211200	231084920	2860	2860	2860	2860	0
16	20241204	211100	231084920	2860	2860	2860	2860	0
17	20241204	211000	231084920	2860	2860	2860	2860	0
18	20241204	210900	231084920	2860	2860	2860	2860	0
19	20241204	210800	231084920	2860	2860	2860	2860	0
20	20241204	210700	231084920	2860	2860	2860	2860	0
21	20241204	210600	231084920	2860	2860	2860	2860	0
22	20241204	210500	231084920	2860	2860	2860	2860	0
23	20241204	210400	231084920	2860	2860	2860	2860	0
24	20241204	210300	231084920	2860	2860	2860	2860	0
25	20241204	210200	231084920	2860	2860	2860	2860	0
26	20241204	210100	231084920	2860	2860	2860	2860	0
27	20241204	210000	231084920	2860	2860	2860	2860	0
28	20241204	205900	231084920	2860	2860	2860	2860	0
29	20241204	205800	231084920	2860	2860	2860	2860	0
30	20241204	205700	231084920	2860	2860	2860	2860	0
31	20241204	205600	231084920	2860	2860	2860	2860	0
32	20241204	205500	231084920	2860	2860	2860	2860	185
33	20241204	205400	231084920	2860	2860	2860	2860	0
34	20241204	205300	231084920	2860	2860	2860	2860	0
35	20241204	205200	231084920	2860	2860	2860	2860	0
36	20241204	205100	231084920	2860	2860	2860	2860	0
37	20241204	205000	231084920	2860	2860	2860	2860	0
38	20241204	204900	231084920	2860	2860	2860	2860	0
39	20241204	204800	231084920	2860	2860	2860	2860	0
40	20241204	204700	231084920	2860	2860	2860	2860	0
41	20241204	204600	231084920	2860	2860	2860	2860	0
42	20241204	204500	231084920	2860	2860	2860	2860	0
43	20241204	204400	231084920	2860	2860	2860	2860	0
44	20241204	204300	231084920	2860	2860	2860	2860	0
45	20241204	204200	231084920	2860	2860	2860	2860	0
46	20241204	204100	231084920	2860	2860	2860	2860	0
47	20241204	204000	231084920	2860	2860	2860	2860	0
48	20241204	203900	231084920	2860	2860	2860	2860	0
49	20241204	203800	231084920	2860	2860	2860	2860	0
50	20241204	203700	231084920	2860	2860	2860	2860	0
51	20241204	203600	231084920	2860	2860	2860	2860	0
52	20241204	203500	231084920	2860	2860	2860	2860	0
53	20241204	203400	231084920	2860	2860	2860	2860	0
54	20241204	203300	231084920	2860	2860	2860	2860	0
55	20241204	203200	231084920	2860	2860	2860	2860	0
56	20241204	203100	231084920	2860	2860	2860	2860	0
57	20241204	203000	231084920	2860	2860	2860	2860	0
58	20241204	202900	231084920	2860	2860	2860	2860	0
59	20241204	202800	231084920	2860	2860	2860	2860	0
60	20241204	202700	231084920	2860	2860	2860	2860	0
61	20241204	202600	231084920	2860	2860	2860	2860	0
62	20241204	202500	231084920	2860	2860	2860	2860	185
63	20241204	202400	231084920	2860	2860	2860	2860	0
64	20241204	202300	231084920	2860	2860	2860	2860	0
65	20241204	202200	231084920	2860	2860	2860	2860	0
66	20241204	202100	231084920	2860	2860	2860	2860	0
67	20241204	202000	231084920	2860	2860	2860	2860	0
68	20241204	201900	231084920	2860	2860	2860	2860	0
69	20241204	201800	231084920	2860	2860	2860	2860	0
70	20241204	201700	231084920	2860	2860	2860	2860	0
71	20241204	201600	231084920	2860	2860	2860	2860	0
72	20241204	201500	231084920	2860	2860	2860	2860	0
73	20241204	201400	231084920	2860	2860	2860	2860	0
74	20241204	201300	231084920	2860	2860	2860	2860	0
75	20241204	201200	231084920	2860	2860	2860	2860	0
76	20241204	201100	231084920	2860	2860	2860	2860	0
77	20241204	201000	231084920	2860	2860	2860	2860	0
78	20241204	200900	231084920	2860	2860	2860	2860	0
79	20241204	200800	231084920	2860	2860	2860	2860	0
80	20241204	200700	231084920	2860	2860	2860	2860	0
81	20241204	200600	231084920	2860	2860	2860	2860	0
82	20241204	200500	231084920	2860	2860	2860	2860	0
83	20241204	200400	231084920	2860	2860	2860	2860	0
84	20241204	200300	231084920	2860	2860	2860	2860	0
85	20241204	200200	231084920	2860	2860	2860	2860	0
86	20241204	200100	231084920	2860	2860	2860	2860	0
87	20241204	200000	231084920	2860	2860	2860	2860	0
88	20241204	195900	231084920	2860	2860	2860	2860	0
89	20241204	195800	231084920	2860	2860	2860	2860	0
90	20241204	195700	231084920	2860	2860	2860	2860	0
91	20241204	195600	231084920	2860	2860	2860	2860	0
92	20241204	195500	231084920	2860	2860	2860	2860	185
93	20241204	195400	231084920	2860	2860	2860	2860	0
94	20241204	195300	231084920	2860	2860	2860	2860	0
95	20241204	195200	231084920	2860	2860	2860	2860	0
96	20241204	195100	231084920	2860	2860	2860	2860	0
97	20241204	195000	231084920	2860	2860	2860	2860	0
98	20241204	194900	231084920	2860	2860	2860	2860	0
99	20241204	194800	231084920	2860	2860	2860	2860	0
100	20241204	194700	231084920	2860	2860	2860	2860	0
101	20241204	194600	231084920	2860	2860	2860	2860	0
102	20241204	194500	231084920	2860	2860	2860	2860	0
103	20241204	194400	231084920	2860	2860	2860	2860	0
104	20241204	194300	231084920	2860	2860	2860	2860	0
105	20241204	194200	231084920	2860	2860	2860	2860	0
106	20241204	194100	231084920	2860	2860	2860	2860	0
107	20241204	194000	231084920	2860	2860	2860	2860	0
108	20241204	193900	231084920	2860	2860	2860	2860	0
109	20241204	193800	231084920	2860	2860	2860	2860	0
110	20241204	193700	231084920	2860	2860	2860	2860	0
111	20241204	193600	231084920	2860	2860	2860	2860	0
112	20241204	193500	231084920	2860	2860	2860	2860	0
113	20241204	193400	231084920	2860	2860	2860	2860	0
114	20241204	193300	231084920	2860	2860	2860	2860	0
115	20241204	193200	231084920	2860	2860	2860	2860	0
116	20241204	193100	231084920	2860	2860	2860	2860	0
117	20241204	193000	231084920	2860	2860	2860	2860	0
118	20241204	192900	231084920	2860	2860	2860	2860	0
119	20241204	192800	231084920	2860	2860	2860	2860	0
120	20241204	192700	231084920	2860	2860	2860	2860	0
121	20241204	192600	231084920	2860	2860	2860	2860	0
122	20241204	192500	231084920	2860	2860	2860	2860	185
123	20241204	192400	231084920	2860	2860	2860	2860	0
124	20241204	192300	231084920	2860	2860	2860	2860	0
125	20241204	192200	231084920	2860	2860	2860	2860	0
126	20241204	192100	231084920	2860	2860	2860	2860	0
127	20241204	192000	231084920	2860	2860	2860	2860	0
128	20241204	191900	231084920	2860	2860	2860	2860	0
129	20241204	191800	231084920	2860	2860	2860	2860	0
130	20241204	191700	231084920	2860	2860	2860	2860	0
131	20241204	191600	231084920	2860	2860	2860	2860	0
132	20241204	191500	231084920	2860	2860	2860	2860	0
133	20241204	191400	231084920	2860	2860	2860	2860	0
134	20241204	191300	231084920	2860	2860	2860	2860	0
135	20241204	191200	231084920	2860	2860	2860	2860	0
136	20241204	191100	231084920	2860	2860	2860	2860	0
137	20241204	191000	231084920	2860	2860	2860	2860	0
138	20241204	190900	231084920	2860	2860	2860	2860	0
139	20241204	190800	231084920	2860	2860	2860	2860	0
140	20241204	190700	231084920	2860	2860	2860	2860	0
141	20241204	190600	231084920	2860	2860	2860	2860	0
142	20241204	190500	231084920	2860	2860	2860	2860	0
143	20241204	190400	231084920	2860	2860	2860	2860	0
144	20241204	190300	231084920	2860	2860	2860	2860	0
145	20241204	190200	231084920	2860	2860	2860	2860	0
146	20241204	190100	231084920	2860	2860	2860	2860	0
147	20241204	190000	231084920	2860	2860	2860	2860	0
148	20241204	185900	231084920	2860	2860	2860	2860	0
149	20241204	185800	231084920	2860	2860	2860	2860	0
150	20241204	185700	231084920	2860	2860	2860	2860	0
151	20241204	185600	231084920	2860	2860	2860	2860	0
152	20241204	185500	231084920	2860	2860	2860	2860	185
153	20241204	185400	231084920	2860	2860	2860	2860	0
154	20241204	185300	231084920	2860	2860	2860	2860	0
155	20241204	185200	231084920	2860	2860	2860	2860	0
156	20241204	185100	231084920	2860	2860	2860	2860	0
157	20241204	185000	231084920	2860	2860	2860	2860	0
158	20241204	184900	231084920	2860	2860	2860	2860	0
159	20241204	184800	231084920	2860	2860	2860	2860	0
160	20241204	184700	231084920	2860	2860	2860	2860	0
161	20241204	184600	231084920	2860	2860	2860	2860	0
162	20241204	184500	231084920	2860	2860	2860	2860	0
163	20241204	184400	231084920	2860	2860	2860	2860	0
164	20241204	184300	231084920	2860	2860	2860	2860	0
165	20241204	184200	231084920	2860	2860	2860	2860	0
166	20241204	184100	231084920	2860	2860	2860	2860	0
167	20241204	184000	231084920	2860	2860	2860	2860	0
168	20241204	183900	231084920	2860	2860	2860	2860	0
169	20241204	183800	231084920	2860	2860	2860	2860	0
170	20241204	183700	231084920	2860	2860	2860	2860	0
171	20241204	183600	231084920	2860	2860	2860	2860	0
172	20241204	183500	231084920	2860	2860	2860	2860	0
173	20241204	183400	231084920	2860	2860	2860	2860	0
174	20241204	183300	231084920	2860	2860	2860	2860	0
175	20241204	183200	231084920	2860	2860	2860	2860	0
176	20241204	183100	231084920	2860	2860	2860	2860	0
177	20241204	183000	231084920	2860	2860	2860	2860	0
178	20241204	182900	231084920	2860	2860	2860	2860	0
179	20241204	182800	231084920	2860	2860	2860	2860	0
180	20241204	182700	231084920	2860	2860	2860	2860	0
181	20241204	182600	231084920	2860	2860	2860	2860	0
182	20241204	182500	231084920	2860	2860	2860	2860	185
183	20241204	182400	231084920	2860	2860	2860	2860	0
184	20241204	182300	231084920	2860	2860	2860	2860	0
185	20241204	182200	231084920	2860	2860	2860	2860	0
186	20241204	182100	231084920	2860	2860	2860	2860	0
187	20241204	182000	231084920	2860	2860	2860	2860	0
188	20241204	181900	231084920	2860	2860	2860	2860	0
189	20241204	181800	231084920	2860	2860	2860	2860	0
190	20241204	181700	231084920	2860	2860	2860	2860	0
191	20241204	181600	231084920	2860	2860	2860	2860	0
192	20241204	181500	231084920	2860	2860	2860	2860	0
193	20241204	181400	231084920	2860	2860	2860	2860	0
194	20241204	181300	231084920	2860	2860	2860	2860	0
195	20241204	181200	231084920	2860	2860	2860	2860	0
196	20241204	181100	231084920	2860	2860	2860	2860	0
197	20241204	181000	231084920	2860	2860	2860	2860	0
198	20241204	180900	231084920	2860	2860	2860	2860	0
199	20241204	180800	231084920	2860	2860	2860	2860	0
200	20241204	180700	231084920	2860	2860	2860	2860	0
201	20241204	180600	231084920	2860	2860	2860	2860	0
202	20241204	180500	231084920	2860	2860	2860	2860	0
203	20241204	180400	231084920	2860	2860	2860	2860	0
204	20241204	180300	231084920	2860	2860	2860	2860	0
205	20241204	180200	231084920	2860	2860	2860	2860	0
206	20241204	180100	231084920	2860	2860	2860	2860	0
207	20241204	180000	231084920	2860	2860	2860	2860	0
208	20241204	175900	231084920	2860	2860	2860	2860	0
209	20241204	175800	231084920	2860	2860	2860	2860	0
210	20241204	175700	231084920	2860	2860	2860	2860	0
211	20241204	175600	231084920	2860	2860	2860	2860	0
212	20241204	175500	231084920	2860	2860	2860	2860	185
213	20241204	175400	231084920	2860	2860	2860	2860	0
214	20241204	175300	231084920	2860	2860	2860	2860	0
215	20241204	175200	231084920	2860	2860	2860	2860	0
216	20241204	175100	231084920	2860	2860	2860	2860	0
217	20241204	175000	231084920	2860	2860	2860	2860	0
218	20241204	174900	231084920	2860	2860	2860	2860	0
219	20241204	174800	231084920	2860	2860	2860	2860	0
220	20241204	174700	231084920	2860	2860	2860	2860	0
221	20241204	174600	231084920	2860	2860	2860	2860	0
222	20241204	174500	231084920	2860	2860	2860	2860	0
223	20241204	174400	231084920	2860	2860	2860	2860	0
224	20241204	174300	231084920	2860	2860	2860	2860	0
225	20241204	174200	231084920	2860	2860	2860	2860	0
226	20241204	174100	231084920	2860	2860	2860	2860	0
227	20241204	174000	231084920	2860	2860	2860	2860	0
228	20241204	173900	231084920	2860	2860	2860	2860	0
229	20241204	173800	231084920	2860	2860	2860	2860	0
230	20241204	173700	231084920	2860	2860	2860	2860	0
231	20241204	173600	231084920	2860	2860	2860	2860	0
232	20241204	173500	231084920	2860	2860	2860	2860	0
233	20241204	173400	231084920	2860	2860	2860	2860	0
234	20241204	173300	231084920	2860	2860	2860	2860	0
235	20241204	173200	231084920	2860	2860	2860	2860	0
236	20241204	173100	231084920	2860	2860	2860	2860	0
237	20241204	173000	231084920	2860	2860	2860	2860	0
238	20241204	172900	231084920	2860	2860	2860	2860	0
239	20241204	172800	231084920	2860	2860	2860	2860	0
240	20241204	172700	231084920	2860	2860	2860	2860	0
241	20241204	172600	231084920	2860	2860	2860	2860	0
242	20241204	172500	231084920	2860	2860	2860	2860	185
243	20241204	172400	231084920	2860	2860	2860	2860	0
244	20241204	172300	231084920	2860	2860	2860	2860	0
245	20241204	172200	231084920	2860	2860	2860	2860	0
246	20241204	172100	231084920	2860	2860	2860	2860	0
247	20241204	172000	231084920	2860	2860	2860	2860	0
248	20241204	171900	231084920	2860	2860	2860	2860	0
249	20241204	171800	231084920	2860	2860	2860	2860	0
250	20241204	171700	231084920	2860	2860	2860	2860	0
251	20241204	171600	231084920	2860	2860	2860	2860	0
252	20241204	171500	231084920	2860	2860	2860	2860	0
253	20241204	171400	231084920	2860	2860	2860	2860	0
254	20241204	171300	231084920	2860	2860	2860	2860	0
255	20241204	171200	231084920	2860	2860	2860	2860	0
256	20241204	171100	231084920	2860	2860	2860	2860	0
257	20241204	171000	231084920	2860	2860	2860	2860	0
258	20241204	170900	231084920	2860	2860	2860	2860	0
259	20241204	170800	231084920	2860	2860	2860	2860	0
260	20241204	170700	231084920	2860	2860	2860	2860	0
261	20241204	170600	231084920	2860	2860	2860	2860	0
262	20241204	170500	231084920	2860	2860	2860	2860	0
263	20241204	170400	231084920	2860	2860	2860	2860	0
264	20241204	170300	231084920	2860	2860	2860	2860	0
265	20241204	170200	231084920	2860	2860	2860	2860	0
266	20241204	170100	231084920	2860	2860	2860	2860	0
267	20241204	170000	231084920	2860	2860	2860	2860	0
268	20241204	165900	231084920	2860	2860	2860	2860	0
269	20241204	165800	231084920	2860	2860	2860	2860	0
270	20241204	165700	231084920	2860	2860	2860	2860	0
271	20241204	165600	231084920	2860	2860	2860	2860	0
272	20241204	165500	231084920	2860	2860	2860	2860	185
273	20241204	165400	231084920	2860	2860	2860	2860	0
274	20241204	165300	231084920	2860	2860	2860	2860	0
275	20241204	165200	231084920	2860	2860	2860	2860	0
276	20241204	165100	231084920	2860	2860	2860	2860	0
277	20241204	165000	231084920	2860	2860	2860	2860	0
278	20241204	164900	231084920	2860	2860	2860	2860	0
279	20241204	164800	231084920	2860	2860	2860	2860	0
280	20241204	164700	231084920	2860	2860	2860	2860	0
281	20241204	164600	231084920	2860	2860	2860	2860	0
282	20241204	164500	231084920	2860	2860	2860	2860	0
283	20241204	164400	231084920	2860	2860	2860	2860	0
284	20241204	164300	231084920	2860	2860	2860	2860	0
285	20241204	164200	231084920	2860	2860	2860	2860	0
286	20241204	164100	231084920	2860	2860	2860	2860	0
287	20241204	164000	231084920	2860	2860	2860	2860	0
288	20241204	163900	231084920	2860	2860	2860	2860	0
289	20241204	163800	231084920	2860	2860	2860	2860	0
290	20241204	163700	231084920	2860	2860	2860	2860	0
291	20241204	163600	231084920	2860	2860	2860	2860	0
292	20241204	163500	231084920	2860	2860	2860	2860	0
293	20241204	163400	231084920	2860	2860	2860	2860	0
294	20241204	163300	231084920	2860	2860	2860	2860	0
295	20241204	163200	231084920	2860	2860	2860	2860	0
296	20241204	163100	231084920	2860	2860	2860	2860	0
297	20241204	163000	231084920	2860	2860	2860	2860	0
298	20241204	162900	231084920	2860	2860	2860	2860	0
299	20241204	162800	231084920	2860	2860	2860	2860	0
300	20241204	162700	231084920	2860	2860	2860	2860	0
301	20241204	162600	231084920	2860	2860	2860	2860	0
302	20241204	162500	231084920	2860	2860	2860	2860	185
303	20241204	162400	231084920	2860	2860	2860	2860	0
304	20241204	162300	231084920	2860	2860	2860	2860	0
305	20241204	162200	231084920	2860	2860	2860	2860	0
306	20241204	162100	231084920	2860	2860	2860	2860	0
307	20241204	162000	231084920	2860	2860	2860	2860	0
308	20241204	161900	231084920	2860	2860	2860	2860	0
309	20241204	161800	231084920	2860	2860	2860	2860	0
310	20241204	161700	231084920	2860	2860	2860	2860	0
311	20241204	161600	231084920	2860	2860	2860	2860	0
312	20241204	161500	231084920	2860	2860	2860	2860	0
313	20241204	161400	231084920	2860	2860	2860	2860	0
314	20241204	161300	231084920	2860	2860	2860	2860	0
315	20241204	161200	231084920	2860	2860	2860	2860	0
316	20241204	161100	231084920	2860	2860	2860	2860	0
317	20241204	161000	231084920	2860	2860	2860	2860	0
318	20241204	160900	231084920	2860	2860	2860	2860	0
319	20241204	160800	231084920	2860	2860	2860	2860	0
320	20241204	160700	231084920	2860	2860	2860	2860	0
321	20241204	160600	231084920	2860	2860	2860	2860	0
322	20241204	160500	231084920	2860	2860	2860	2860	0
323	20241204	160400	231084920	2860	2860	2860	2860	0
324	20241204	160300	231084920	2860	2860	2860	2860	0
325	20241204	160200	231084920	2860	2860	2860	2860	0
326	20241204	160100	231084920	2860	2860	2860	2860	0
327	20241204	160000	231084920	2860	2860	2860	2860	0
328	20241204	155900	231084920	2860	2860	2860	2860	0
329	20241204	155800	231084920	2860	2860	2860	2860	0
330	20241204	155700	231084920	2860	2860	2860	2860	0
331	20241204	155600	231084920	2860	2860	2860	2860	0
332	20241204	155500	231084920	2860	2860	2860	2860	185
333	20241204	155400	231084920	2860	2860	2860	2860	0
334	20241204	155300	231084920	2860	2860	2860	2860	0
335	20241204	155200	231084920	2860	2860	2860	2860	0
336	20241204	155100	231084920	2860	2860	2860	2860	0
337	20241204	155000	231084920	2860	2860	2860	2860	0
338	20241204	154900	231084920	2860	2860	2860	2860	0
339	20241204	154800	231084920	2860	2860	2860	2860	0
340	20241204	154700	231084920	2860	2860	2860	2860	0
341	20241204	154600	231084920	2860	2860	2860	2860	0
342	20241204	154500	231084920	2860	2860	2860	2860	0
343	20241204	154400	231084920	2860	2860	2860	2860	0
344	20241204	154300	231084920	2860	2860	2860	2860	0
345	20241204	154200	231084920	2860	2860	2860	2860	0
346	20241204	154100	231084920	2860	2860	2860	2860	0
347	20241204	154000	231084920	2860	2860	2860	2860	0
348	20241204	153900	231084920	2860	2860	2860	2860	0
349	20241204	153800	231084920	2860	2860	2860	2860	0
350	20241204	153700	231084920	2860	2860	2860	2860	0
351	20241204	153600	231084920	2860	2860	2860	2860	0
352	20241204	153500	231084920	2860	2860	2860	2860	0
353	20241204	153400	231084920	2860	2860	2860	2860	0
354	20241204	153300	231084920	2860	2860	2860	2860	0
355	20241204	153200	231084920	2860	2860	2860	2860	0
356	20241204	153100	231084920	2860	2860	2860	2860	0
357	20241204	153000	231084920	2860	2860	2860	2860	185
358	20241204	152900	230555820	2850	2850	2850	2850	0
359	20241204	152800	230555820	2850	2850	2850	2850	0
360	20241204	152700	230555820	2850	2850	2850	2850	0
361	20241204	152600	230555820	2850	2850	2850	2850	0
362	20241204	152500	230555820	2850	2850	2850	2850	0
363	20241204	152400	230555820	2850	2850	2850	2850	0
364	20241204	152300	230555820	2850	2850	2850	2850	0
365	20241204	152200	230555820	2850	2850	2850	2850	0
366	20241204	152100	230555820	2850	2850	2850	2850	0
367	20241204	152000	230555820	2850	2850	2850	2850	0
368	20241204	151900	230555820	2850	2850	2850	2850	0
369	20241204	151800	230555820	2850	2850	2850	2850	0
370	20241204	151700	230555820	2850	2850	2850	2850	0
371	20241204	151600	230555820	2850	2850	2850	2850	0
372	20241204	151500	230555820	2850	2850	2850	2850	0
373	20241204	151400	230555820	2850	2850	2850	2850	3
374	20241204	151300	230547270	2845	2845	2845	2845	1
375	20241204	151200	230544425	2845	2845	2845	2845	0
376	20241204	151100	230544425	2845	2845	2845	2840	59
377	20241204	151000	230376850	2845	2840	2845	2840	117
378	20241204	150900	230044565	2845	2845	2845	2845	1
379	20241204	150800	230041720	2845	2845	2845	2845	406
380	20241204	150700	228886650	2840	2840	2840	2840	0
381	20241204	150600	228886650	2840	2840	2840	2840	20
382	20241204	150500	228829850	2845	2840	2845	2840	50
383	20241204	150400	228687750	2845	2845	2845	2845	0
384	20241204	150300	228687750	2845	2845	2845	2845	0
385	20241204	150200	228687750	2845	2845	2845	2845	10
386	20241204	150100	228659300	2850	2850	2850	2850	0
387	20241204	150000	228659300	2850	2850	2850	2850	5
388	20241204	145900	228645050	2850	2850	2850	2850	16
389	20241204	145800	228599450	2850	2850	2865	2850	27
390	20241204	145700	228522215	2845	2835	2870	2835	8988
391	20241204	145600	202837830	2835	2835	2835	2835	438
392	20241204	145500	201596100	2835	2835	2835	2835	38
393	20241204	145400	201488370	2835	2845	2845	2835	1972
394	20241204	145300	195897620	2845	2845	2845	2845	406
395	20241204	145200	194742550	2840	2840	2840	2840	0
396	20241204	145100	194742550	2840	2840	2840	2840	0
397	20241204	145000	194742550	2840	2840	2840	2840	18
398	20241204	144900	194691430	2845	2840	2845	2840	264
399	20241204	144800	193941665	2845	2845	2845	2845	1
400	20241204	144700	193938820	2850	2850	2850	2850	0
401	20241204	144600	193938820	2850	2850	2850	2850	0
402	20241204	144500	193938820	2850	2850	2850	2850	105
403	20241204	144400	193639570	2850	2850	2850	2850	0
404	20241204	144300	193639570	2850	2850	2850	2850	1514
405	20241204	144200	189324670	2845	2845	2845	2845	0
406	20241204	144100	189324670	2845	2845	2845	2845	0
407	20241204	144000	189324670	2845	2845	2845	2845	8
408	20241204	143900	189301910	2845	2845	2845	2845	0
409	20241204	143800	189301910	2845	2845	2845	2845	0
410	20241204	143700	189301910	2845	2845	2845	2845	368
411	20241204	143600	188254950	2850	2850	2850	2850	0
412	20241204	143500	188254950	2850	2850	2850	2850	0
413	20241204	143400	188254950	2850	2850	2850	2850	0
414	20241204	143300	188254950	2850	2850	2850	2850	0
415	20241204	143200	188254950	2850	2850	2850	2850	1
416	20241204	143100	188252100	2850	2850	2850	2850	0
417	20241204	143000	188252100	2850	2850	2850	2850	0
418	20241204	142900	188252100	2850	2850	2850	2850	0
419	20241204	142800	188252100	2850	2850	2850	2850	239
420	20241204	142700	187570950	2855	2855	2855	2855	0
421	20241204	142600	187570950	2855	2855	2855	2855	21
422	20241204	142500	187510995	2855	2855	2855	2855	0
423	20241204	142400	187510995	2855	2855	2855	2855	0
424	20241204	142300	187510995	2855	2855	2855	2855	0
425	20241204	142200	187510995	2855	2855	2855	2855	3
426	20241204	142100	187502430	2855	2855	2855	2855	5
427	20241204	142000	187488155	2855	2855	2855	2855	0
428	20241204	141900	187488155	2855	2855	2855	2855	2
429	20241204	141800	187482445	2860	2855	2860	2855	2
430	20241204	141700	187476730	2850	2850	2850	2850	30
431	20241204	141600	187391230	2855	2855	2855	2855	0
432	20241204	141500	187391230	2855	2855	2855	2855	50
433	20241204	141400	187248480	2855	2860	2860	2855	3148
434	20241204	141300	178260800	2855	2865	2865	2855	1918
435	20241204	141200	172778990	2865	2865	2865	2865	32
436	20241204	141100	172687310	2880	2870	2880	2870	3
437	20241204	141000	172678680	2880	2870	2880	2870	2
438	20241204	140900	172672930	2870	2870	2870	2870	0
439	20241204	140800	172672930	2870	2875	2875	2865	375
440	20241204	140700	171596100	2880	2880	2880	2880	0
441	20241204	140600	171596100	2880	2880	2880	2880	0
442	20241204	140500	171596100	2880	2880	2880	2880	0
443	20241204	140400	171596100	2880	2880	2880	2880	1
444	20241204	140300	171593220	2875	2875	2875	2875	0
445	20241204	140200	171593220	2875	2875	2875	2875	1
446	20241204	140100	171590345	2870	2890	2890	2870	1018
447	20241204	140000	168657970	2890	2865	2890	2865	720
448	20241204	135900	166588260	2865	2865	2865	2865	0
449	20241204	135800	166588260	2865	2865	2865	2865	1
450	20241204	135700	166585395	2870	2870	2890	2870	6
451	20241204	135600	166568150	2865	2865	2865	2865	0
452	20241204	135500	166568150	2865	2865	2865	2865	0
453	20241204	135400	166568150	2865	2865	2865	2865	174
454	20241204	135300	166069640	2870	2870	2870	2870	0
455	20241204	135200	166069640	2870	2870	2870	2870	0
456	20241204	135100	166069640	2870	2870	2870	2870	4
457	20241204	135000	166058160	2870	2870	2870	2870	115
458	20241204	134900	165728110	2870	2870	2870	2870	0
459	20241204	134800	165728110	2870	2870	2870	2870	4
460	20241204	134700	165716630	2875	2890	2890	2870	3259
461	20241204	134600	156346330	2895	2895	2895	2895	0
462	20241204	134500	156346330	2895	2895	2895	2895	0
463	20241204	134400	156346330	2895	2895	2895	2895	0
464	20241204	134300	156346330	2895	2895	2895	2895	0
465	20241204	134200	156346330	2895	2895	2895	2895	0
466	20241204	134100	156346330	2895	2895	2895	2895	0
467	20241204	134000	156346330	2895	2895	2895	2895	0
468	20241204	133900	156346330	2895	2895	2895	2895	0
469	20241204	133800	156346330	2895	2895	2895	2895	0
470	20241204	133700	156346330	2895	2895	2895	2895	0
471	20241204	133600	156346330	2895	2895	2895	2895	0
472	20241204	133500	156346330	2895	2895	2895	2895	0
473	20241204	133400	156346330	2895	2895	2895	2895	0
474	20241204	133300	156346330	2895	2895	2895	2895	0
475	20241204	133200	156346330	2895	2895	2895	2895	0
476	20241204	133100	156346330	2895	2895	2895	2895	0
477	20241204	133000	156346330	2895	2895	2895	2895	0
478	20241204	132900	156346330	2895	2895	2895	2895	0
479	20241204	132800	156346330	2895	2895	2895	2895	0
480	20241204	132700	156346330	2895	2895	2895	2895	0
481	20241204	132600	156346330	2895	2895	2895	2895	0
482	20241204	132500	156346330	2895	2895	2895	2895	0
483	20241204	132400	156346330	2895	2895	2895	2895	0
484	20241204	132300	156346330	2895	2895	2895	2895	0
485	20241204	132200	156346330	2895	2895	2895	2895	0
486	20241204	132100	156346330	2895	2895	2895	2895	0
487	20241204	132000	156346330	2895	2895	2895	2895	1
488	20241204	131900	156343435	2900	2900	2900	2900	0
489	20241204	131800	156343435	2900	2900	2900	2900	0
490	20241204	131700	156343435	2900	2900	2900	2900	0
491	20241204	131600	156343435	2900	2900	2900	2900	0
492	20241204	131500	156343435	2900	2900	2900	2900	0
493	20241204	131400	156343435	2900	2895	2900	2895	2
494	20241204	131300	156337640	2890	2890	2890	2890	1
495	20241204	131200	156334750	2895	2895	2895	2895	0
496	20241204	131100	156334750	2895	2890	2895	2890	2
497	20241204	131000	156328965	2890	2890	2890	2890	0
498	20241204	130900	156328965	2890	2890	2890	2890	0
499	20241204	130800	156328965	2890	2890	2890	2890	0
500	20241204	130700	156328965	2890	2890	2890	2890	1
501	20241204	130600	156326075	2895	2895	2895	2895	0
502	20241204	130500	156326075	2895	2890	2895	2890	2
503	20241204	130400	156320290	2885	2885	2885	2885	0
504	20241204	130300	156320290	2885	2885	2885	2885	50
505	20241204	130200	156176040	2890	2890	2890	2890	0
506	20241204	130100	156176040	2890	2885	2890	2885	5
507	20241204	130000	156161600	2900	2900	2900	2900	0
508	20241204	125900	156161600	2900	2900	2900	2900	0
509	20241204	125800	156161600	2900	2900	2900	2900	0
510	20241204	125700	156161600	2900	2900	2900	2900	0
511	20241204	125600	156161600	2900	2895	2900	2895	2
512	20241204	125500	156155805	2895	2895	2895	2895	1
513	20241204	125400	156152910	2900	2900	2900	2900	0
514	20241204	125300	156152910	2900	2900	2900	2900	0
515	20241204	125200	156152910	2900	2900	2900	2900	0
516	20241204	125100	156152910	2900	2900	2900	2900	0
517	20241204	125000	156152910	2900	2900	2900	2900	0
518	20241204	124900	156152910	2900	2895	2900	2895	2
519	20241204	124800	156147115	2895	2895	2895	2895	0
520	20241204	124700	156147115	2895	2895	2895	2895	0
521	20241204	124600	156147115	2895	2895	2895	2895	0
522	20241204	124500	156147115	2895	2895	2895	2895	1
523	20241204	124400	156144220	2895	2895	2895	2895	2
524	20241204	124300	156138430	2895	2895	2895	2895	0
525	20241204	124200	156138430	2895	2895	2895	2895	0
526	20241204	124100	156138430	2895	2895	2895	2895	1
527	20241204	124000	156135535	2900	2895	2900	2890	575
528	20241204	123900	154473755	2895	2890	2895	2890	382
529	20241204	123800	153369755	2890	2890	2890	2890	0
530	20241204	123700	153369755	2890	2890	2890	2890	0
531	20241204	123600	153369755	2890	2890	2890	2890	0
532	20241204	123500	153369755	2890	2890	2890	2890	0
533	20241204	123400	153369755	2890	2890	2890	2890	0
534	20241204	123300	153369755	2890	2890	2890	2890	0
535	20241204	123200	153369755	2890	2890	2890	2890	0
536	20241204	123100	153369755	2890	2890	2890	2890	0
537	20241204	123000	153369755	2890	2890	2890	2890	0
538	20241204	122900	153369755	2890	2890	2890	2890	0
539	20241204	122800	153369755	2890	2890	2890	2890	0
540	20241204	122700	153369755	2890	2890	2890	2890	0
541	20241204	122600	153369755	2890	2890	2890	2890	1
542	20241204	122500	153366865	2885	2885	2885	2885	0
543	20241204	122400	153366865	2885	2885	2885	2885	0
544	20241204	122300	153366865	2885	2885	2885	2885	0
545	20241204	122200	153366865	2885	2885	2885	2885	0
546	20241204	122100	153366865	2885	2885	2885	2885	0
547	20241204	122000	153366865	2885	2885	2885	2885	0
548	20241204	121900	153366865	2885	2885	2885	2885	0
549	20241204	121800	153366865	2885	2885	2885	2885	0
550	20241204	121700	153366865	2885	2885	2885	2885	0
551	20241204	121600	153366865	2885	2885	2885	2885	1
552	20241204	121500	153363980	2890	2890	2890	2890	0
553	20241204	121400	153363980	2890	2890	2890	2890	0
554	20241204	121300	153363980	2890	2890	2890	2890	0
555	20241204	121200	153363980	2890	2890	2890	2890	0
556	20241204	121100	153363980	2890	2890	2890	2890	0
557	20241204	121000	153363980	2890	2890	2890	2890	0
558	20241204	120900	153363980	2890	2890	2890	2890	0
559	20241204	120800	153363980	2890	2890	2890	2890	0
560	20241204	120700	153363980	2890	2890	2890	2890	0
561	20241204	120600	153363980	2890	2890	2890	2890	0
562	20241204	120500	153363980	2890	2890	2890	2890	0
563	20241204	120400	153363980	2890	2890	2890	2890	0
564	20241204	120300	153363980	2890	2890	2890	2890	0
565	20241204	120200	153363980	2890	2890	2890	2890	1
566	20241204	120100	153361090	2885	2885	2885	2885	0
567	20241204	120000	153361090	2885	2885	2885	2885	0
568	20241204	115900	153361090	2885	2885	2885	2885	0
569	20241204	115800	153361090	2885	2885	2885	2885	0
570	20241204	115700	153361090	2885	2890	2895	2885	20
571	20241204	115600	153303230	2890	2890	2890	2890	0
572	20241204	115500	153303230	2890	2890	2890	2890	0
573	20241204	115400	153303230	2890	2890	2890	2890	0
574	20241204	115300	153303230	2890	2890	2890	2890	1
575	20241204	115200	153300340	2885	2885	2885	2885	0
576	20241204	115100	153300340	2885	2885	2885	2885	0
577	20241204	115000	153300340	2885	2885	2885	2885	0
578	20241204	114900	153300340	2885	2885	2885	2885	0
579	20241204	114800	153300340	2885	2885	2885	2885	0
580	20241204	114700	153300340	2885	2885	2885	2885	0
581	20241204	114600	153300340	2885	2885	2885	2885	0
582	20241204	114500	153300340	2885	2885	2885	2885	0
583	20241204	114400	153300340	2885	2885	2885	2885	0
584	20241204	114300	153300340	2885	2895	2915	2885	791
585	20241204	114200	151013665	2890	2890	2890	2890	0
586	20241204	114100	151013665	2890	2890	2890	2890	0
587	20241204	114000	151013665	2890	2890	2890	2890	0
588	20241204	113900	151013665	2890	2890	2890	2890	0
589	20241204	113800	151013665	2890	2890	2890	2890	0
590	20241204	113700	151013665	2890	2890	2890	2890	0
591	20241204	113600	151013665	2890	2890	2890	2890	0
592	20241204	113500	151013665	2890	2890	2890	2890	0
593	20241204	113400	151013665	2890	2890	2890	2890	0
594	20241204	113300	151013665	2890	2890	2890	2890	0
595	20241204	113200	151013665	2890	2890	2890	2890	3
596	20241204	113100	151004995	2910	2910	2910	2910	0
597	20241204	113000	151004995	2910	2910	2910	2910	0
598	20241204	112900	151004995	2910	2910	2910	2910	0
599	20241204	112800	151004995	2910	2910	2910	2910	5
600	20241204	112700	150990445	2905	2905	2905	2905	0
601	20241204	112600	150990445	2905	2905	2905	2905	113
602	20241204	112500	150662180	2900	2900	2900	2900	0
603	20241204	112400	150662180	2900	2900	2900	2900	0
604	20241204	112300	150662180	2900	2900	2900	2900	0
605	20241204	112200	150662180	2900	2900	2900	2900	0
606	20241204	112100	150662180	2900	2900	2900	2900	0
607	20241204	112000	150662180	2900	2900	2900	2900	0
608	20241204	111900	150662180	2900	2900	2900	2900	0
609	20241204	111800	150662180	2900	2900	2900	2900	447
610	20241204	111700	149365880	2885	2885	2885	2885	553
611	20241204	111600	147770475	2885	2885	2885	2885	1
612	20241204	111500	147767590	2875	2875	2875	2875	0
613	20241204	111400	147767590	2875	2875	2875	2875	0
614	20241204	111300	147767590	2875	2875	2875	2875	0
615	20241204	111200	147767590	2875	2875	2875	2875	0
616	20241204	111100	147767590	2875	2875	2875	2875	0
617	20241204	111000	147767590	2875	2875	2875	2875	0
618	20241204	110900	147767590	2875	2875	2875	2875	0
619	20241204	110800	147767590	2875	2875	2875	2875	0
620	20241204	110700	147767590	2875	2875	2875	2875	0
621	20241204	110600	147767590	2875	2875	2875	2875	0
622	20241204	110500	147767590	2875	2875	2875	2875	0
623	20241204	110400	147767590	2875	2875	2875	2875	0
624	20241204	110300	147767590	2875	2875	2875	2875	0
625	20241204	110200	147767590	2875	2875	2875	2875	0
626	20241204	110100	147767590	2875	2875	2875	2875	0
627	20241204	110000	147767590	2875	2875	2875	2875	0
628	20241204	105900	147767590	2875	2875	2875	2875	0
629	20241204	105800	147767590	2875	2875	2875	2875	0
630	20241204	105700	147767590	2875	2875	2875	2875	0
631	20241204	105600	147767590	2875	2875	2875	2875	0
632	20241204	105500	147767590	2875	2875	2875	2875	0
633	20241204	105400	147767590	2875	2875	2875	2875	0
634	20241204	105300	147767590	2875	2875	2875	2875	0
635	20241204	105200	147767590	2875	2875	2875	2875	0
636	20241204	105100	147767590	2875	2875	2875	2875	0
637	20241204	105000	147767590	2875	2885	2885	2875	7
638	20241204	104900	147747430	2895	2895	2895	2895	0
639	20241204	104800	147747430	2895	2895	2895	2895	0
640	20241204	104700	147747430	2895	2895	2895	2895	0
641	20241204	104600	147747430	2895	2895	2895	2895	0
642	20241204	104500	147747430	2895	2895	2895	2895	0
643	20241204	104400	147747430	2895	2895	2895	2895	0
644	20241204	104300	147747430	2895	2895	2895	2895	0
645	20241204	104200	147747430	2895	2895	2895	2895	0
646	20241204	104100	147747430	2895	2895	2895	2895	0
647	20241204	104000	147747430	2895	2895	2895	2895	0
648	20241204	103900	147747430	2895	2895	2895	2895	0
649	20241204	103800	147747430	2895	2895	2895	2895	0
650	20241204	103700	147747430	2895	2895	2895	2895	0
651	20241204	103600	147747430	2895	2895	2895	2895	0
652	20241204	103500	147747430	2895	2895	2895	2895	0
653	20241204	103400	147747430	2895	2895	2895	2895	0
654	20241204	103300	147747430	2895	2895	2895	2895	100
655	20241204	103200	147457930	2895	2895	2895	2895	0
656	20241204	103100	147457930	2895	2895	2895	2895	0
657	20241204	103000	147457930	2895	2895	2895	2895	1
658	20241204	102900	147455035	2890	2890	2890	2890	0
659	20241204	102800	147455035	2890	2890	2890	2890	647
660	20241204	102700	145585205	2890	2865	2890	2865	1700
661	20241204	102600	140672255	2865	2865	2865	2865	0
662	20241204	102500	140672255	2865	2865	2865	2865	0
663	20241204	102400	140672255	2865	2870	2875	2860	1052
664	20241204	102300	137649445	2860	2860	2860	2860	0
665	20241204	102200	137649445	2860	2860	2860	2860	0
666	20241204	102100	137649445	2860	2860	2860	2860	0
667	20241204	102000	137649445	2860	2860	2860	2860	0
668	20241204	101900	137649445	2860	2860	2860	2860	700
669	20241204	101800	135647445	2855	2900	2900	2855	22157
670	20241204	101700	72044540	2905	2905	2905	2905	0
671	20241204	101600	72044540	2905	2900	2905	2900	4
672	20241204	101500	72032935	2900	2900	2900	2900	10
673	20241204	101400	72003935	2900	2900	2900	2900	0
674	20241204	101300	72003935	2900	2900	2900	2900	100
675	20241204	101200	71713935	2900	2900	2900	2900	0
676	20241204	101100	71713935	2900	2890	2900	2890	7
677	20241204	101000	71693670	2885	2890	2890	2885	300
678	20241204	100900	70828005	2895	2890	2900	2890	6
679	20241204	100800	70810640	2890	2890	2890	2890	43
680	20241204	100700	70686370	2895	2895	2895	2895	1
681	20241204	100600	70683475	2895	2890	2895	2890	102
682	20241204	100500	70388690	2885	2885	2885	2885	0
683	20241204	100400	70388690	2885	2885	2885	2885	1
684	20241204	100300	70385805	2890	2890	2900	2890	64
685	20241204	100200	70200455	2890	2885	2920	2885	1170
686	20241204	100100	66814205	2880	2880	2880	2880	3
687	20241204	100000	66805565	2880	2880	2880	2880	4
688	20241204	095900	66794045	2885	2895	2895	2885	4663
689	20241204	095800	53315500	2895	2895	2895	2895	4
690	20241204	095700	53303920	2895	2895	2895	2895	0
691	20241204	095600	53303920	2895	2895	2895	2895	4
692	20241204	095500	53292340	2900	2900	2900	2900	0
693	20241204	095400	53292340	2900	2900	2900	2900	0
694	20241204	095300	53292340	2900	2900	2900	2900	0
695	20241204	095200	53292340	2900	2895	2900	2895	3
696	20241204	095100	53283650	2890	2890	2890	2890	2
697	20241204	095000	53277870	2895	2895	2895	2895	274
698	20241204	094900	52484640	2895	2895	2895	2895	2
699	20241204	094800	52478850	2900	2900	2900	2900	0
700	20241204	094700	52478850	2900	2900	2900	2900	7
701	20241204	094600	52458550	2895	2890	2895	2890	724
702	20241204	094500	50362575	2885	2890	2890	2885	24
703	20241204	094400	50293275	2895	2900	2900	2885	862
704	20241204	094300	47798460	2895	2895	2895	2895	4
705	20241204	094200	47786880	2900	2870	2900	2870	2315
706	20241204	094100	41124645	2870	2895	2895	2865	2940
707	20241204	094000	32647330	2920	2900	2920	2900	1000
708	20241204	093900	29741745	2900	2900	2900	2900	1
709	20241204	093800	29738845	2895	2895	2895	2895	0
710	20241204	093700	29738845	2895	2900	2900	2895	1683
711	20241204	093600	24863365	2905	2905	2905	2905	1
712	20241204	093500	24860460	2900	2900	2900	2900	9
713	20241204	093400	24834360	2900	2900	2900	2900	0
714	20241204	093300	24834360	2900	2900	2900	2900	290
715	20241204	093200	23993360	2905	2905	2905	2905	0
716	20241204	093100	23993360	2905	2910	2920	2900	2795
717	20241204	093000	15857345	2935	2935	2935	2935	0
718	20241204	092900	15857345	2935	2910	2935	2910	2
719	20241204	092800	15851500	2910	2920	2920	2905	229
720	20241204	092700	15184125	2915	2915	2915	2915	39
721	20241204	092600	15070440	2940	2905	2940	2900	1552
722	20241204	092500	10549475	2895	2895	2895	2895	3
723	20241204	092400	10540790	2905	2905	2905	2905	0
724	20241204	092300	10540790	2905	2905	2905	2905	0
725	20241204	092200	10540790	2905	2905	2905	2905	0
726	20241204	092100	10540790	2905	2905	2905	2905	0
727	20241204	092000	10540790	2905	2905	2905	2905	0
728	20241204	091900	10540790	2905	2905	2905	2905	0
729	20241204	091800	10540790	2905	2905	2905	2905	0
730	20241204	091700	10540790	2905	2905	2905	2905	1
731	20241204	091600	10537885	2890	2890	2890	2890	475
732	20241204	091500	9165135	2910	2910	2910	2910	0
733	20241204	091400	9165135	2910	2910	2910	2910	0
734	20241204	091300	9165135	2910	2910	2910	2910	0
735	20241204	091200	9165135	2910	2910	2910	2910	1
736	20241204	091100	9162225	2890	2895	2910	2890	314
737	20241204	091000	8253305	2895	2885	2910	2885	872
738	20241204	090900	5726725	2880	2880	2880	2880	371
739	20241204	090800	4658245	2880	2880	2880	2880	49
740	20241204	090700	4517125	2895	2895	2895	2895	0
741	20241204	090600	4517125	2895	2875	2895	2825	1176
742	20241204	090500	1157380	2895	2895	2895	2895	19
743	20241204	090400	1102375	2895	2895	2895	2895	49
744	20241204	090300	960520	2900	2895	2900	2895	104
745	20241204	090200	659435	2895	2895	2895	2895	3
746	20241204	090100	650750	2895	2895	2895	2895	50
747	20241204	090000	506000	2875	2875	2875	2875	176