KissMeData/103230/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201400	104311135	2905	2905	2905	2905	18
3	20241202	201300	104311135	2905	2905	2905	2905	0
4	20241202	201200	104311135	2905	2905	2905	2905	0
5	20241202	201100	104311135	2905	2905	2905	2905	0
6	20241202	201000	104311135	2905	2905	2905	2905	0
7	20241202	200900	104311135	2905	2905	2905	2905	0
8	20241202	200800	104311135	2905	2905	2905	2905	0
9	20241202	200700	104311135	2905	2905	2905	2905	0
10	20241202	200600	104311135	2905	2905	2905	2905	0
11	20241202	200500	104311135	2905	2905	2905	2905	0
12	20241202	200400	104311135	2905	2905	2905	2905	0
13	20241202	200300	104311135	2905	2905	2905	2905	0
14	20241202	200200	104311135	2905	2905	2905	2905	0
15	20241202	200100	104311135	2905	2905	2905	2905	0
16	20241202	200000	104311135	2905	2905	2905	2905	0
17	20241202	195900	104311135	2905	2905	2905	2905	0
18	20241202	195800	104311135	2905	2905	2905	2905	0
19	20241202	195700	104311135	2905	2905	2905	2905	0
20	20241202	195600	104311135	2905	2905	2905	2905	0
21	20241202	195500	104311135	2905	2905	2905	2905	0
22	20241202	195400	104311135	2905	2905	2905	2905	0
23	20241202	195300	104311135	2905	2905	2905	2905	0
24	20241202	195200	104311135	2905	2905	2905	2905	0
25	20241202	195100	104311135	2905	2905	2905	2905	0
26	20241202	195000	104311135	2905	2905	2905	2905	0
27	20241202	194900	104311135	2905	2905	2905	2905	0
28	20241202	194800	104311135	2905	2905	2905	2905	0
29	20241202	194700	104311135	2905	2905	2905	2905	0
30	20241202	194600	104311135	2905	2905	2905	2905	0
31	20241202	194500	104311135	2905	2905	2905	2905	0
32	20241202	194400	104311135	2905	2905	2905	2905	18
33	20241202	194300	104311135	2905	2905	2905	2905	0
34	20241202	194200	104311135	2905	2905	2905	2905	0
35	20241202	194100	104311135	2905	2905	2905	2905	0
36	20241202	194000	104311135	2905	2905	2905	2905	0
37	20241202	193900	104311135	2905	2905	2905	2905	0
38	20241202	193800	104311135	2905	2905	2905	2905	0
39	20241202	193700	104311135	2905	2905	2905	2905	0
40	20241202	193600	104311135	2905	2905	2905	2905	0
41	20241202	193500	104311135	2905	2905	2905	2905	0
42	20241202	193400	104311135	2905	2905	2905	2905	0
43	20241202	193300	104311135	2905	2905	2905	2905	0
44	20241202	193200	104311135	2905	2905	2905	2905	0
45	20241202	193100	104311135	2905	2905	2905	2905	0
46	20241202	193000	104311135	2905	2905	2905	2905	0
47	20241202	192900	104311135	2905	2905	2905	2905	0
48	20241202	192800	104311135	2905	2905	2905	2905	0
49	20241202	192700	104311135	2905	2905	2905	2905	0
50	20241202	192600	104311135	2905	2905	2905	2905	0
51	20241202	192500	104311135	2905	2905	2905	2905	0
52	20241202	192400	104311135	2905	2905	2905	2905	0
53	20241202	192300	104311135	2905	2905	2905	2905	0
54	20241202	192200	104311135	2905	2905	2905	2905	0
55	20241202	192100	104311135	2905	2905	2905	2905	0
56	20241202	192000	104311135	2905	2905	2905	2905	0
57	20241202	191900	104311135	2905	2905	2905	2905	0
58	20241202	191800	104311135	2905	2905	2905	2905	0
59	20241202	191700	104311135	2905	2905	2905	2905	0
60	20241202	191600	104311135	2905	2905	2905	2905	0
61	20241202	191500	104311135	2905	2905	2905	2905	0
62	20241202	191400	104311135	2905	2905	2905	2905	18
63	20241202	191300	104311135	2905	2905	2905	2905	0
64	20241202	191200	104311135	2905	2905	2905	2905	0
65	20241202	191100	104311135	2905	2905	2905	2905	0
66	20241202	191000	104311135	2905	2905	2905	2905	0
67	20241202	190900	104311135	2905	2905	2905	2905	0
68	20241202	190800	104311135	2905	2905	2905	2905	0
69	20241202	190700	104311135	2905	2905	2905	2905	0
70	20241202	190600	104311135	2905	2905	2905	2905	0
71	20241202	190500	104311135	2905	2905	2905	2905	0
72	20241202	190400	104311135	2905	2905	2905	2905	0
73	20241202	190300	104311135	2905	2905	2905	2905	0
74	20241202	190200	104311135	2905	2905	2905	2905	0
75	20241202	190100	104311135	2905	2905	2905	2905	0
76	20241202	190000	104311135	2905	2905	2905	2905	0
77	20241202	185900	104311135	2905	2905	2905	2905	0
78	20241202	185800	104311135	2905	2905	2905	2905	0
79	20241202	185700	104311135	2905	2905	2905	2905	0
80	20241202	185600	104311135	2905	2905	2905	2905	0
81	20241202	185500	104311135	2905	2905	2905	2905	0
82	20241202	185400	104311135	2905	2905	2905	2905	0
83	20241202	185300	104311135	2905	2905	2905	2905	0
84	20241202	185200	104311135	2905	2905	2905	2905	0
85	20241202	185100	104311135	2905	2905	2905	2905	0
86	20241202	185000	104311135	2905	2905	2905	2905	0
87	20241202	184900	104311135	2905	2905	2905	2905	0
88	20241202	184800	104311135	2905	2905	2905	2905	0
89	20241202	184700	104311135	2905	2905	2905	2905	0
90	20241202	184600	104311135	2905	2905	2905	2905	0
91	20241202	184500	104311135	2905	2905	2905	2905	0
92	20241202	184400	104311135	2905	2905	2905	2905	18
93	20241202	184300	104311135	2905	2905	2905	2905	0
94	20241202	184200	104311135	2905	2905	2905	2905	0
95	20241202	184100	104311135	2905	2905	2905	2905	0
96	20241202	184000	104311135	2905	2905	2905	2905	0
97	20241202	183900	104311135	2905	2905	2905	2905	0
98	20241202	183800	104311135	2905	2905	2905	2905	0
99	20241202	183700	104311135	2905	2905	2905	2905	0
100	20241202	183600	104311135	2905	2905	2905	2905	0
101	20241202	183500	104311135	2905	2905	2905	2905	0
102	20241202	183400	104311135	2905	2905	2905	2905	0
103	20241202	183300	104311135	2905	2905	2905	2905	0
104	20241202	183200	104311135	2905	2905	2905	2905	0
105	20241202	183100	104311135	2905	2905	2905	2905	0
106	20241202	183000	104311135	2905	2905	2905	2905	0
107	20241202	182900	104311135	2905	2905	2905	2905	0
108	20241202	182800	104311135	2905	2905	2905	2905	0
109	20241202	182700	104311135	2905	2905	2905	2905	0
110	20241202	182600	104311135	2905	2905	2905	2905	0
111	20241202	182500	104311135	2905	2905	2905	2905	0
112	20241202	182400	104311135	2905	2905	2905	2905	0
113	20241202	182300	104311135	2905	2905	2905	2905	0
114	20241202	182200	104311135	2905	2905	2905	2905	0
115	20241202	182100	104311135	2905	2905	2905	2905	0
116	20241202	182000	104311135	2905	2905	2905	2905	0
117	20241202	181900	104311135	2905	2905	2905	2905	0
118	20241202	181800	104311135	2905	2905	2905	2905	0
119	20241202	181700	104311135	2905	2905	2905	2905	0
120	20241202	181600	104311135	2905	2905	2905	2905	0
121	20241202	181500	104311135	2905	2905	2905	2905	0
122	20241202	181400	104311135	2905	2905	2905	2905	18
123	20241202	181300	104311135	2905	2905	2905	2905	0
124	20241202	181200	104311135	2905	2905	2905	2905	0
125	20241202	181100	104311135	2905	2905	2905	2905	0
126	20241202	181000	104311135	2905	2905	2905	2905	0
127	20241202	180900	104311135	2905	2905	2905	2905	0
128	20241202	180800	104311135	2905	2905	2905	2905	0
129	20241202	180700	104311135	2905	2905	2905	2905	0
130	20241202	180600	104311135	2905	2905	2905	2905	0
131	20241202	180500	104311135	2905	2905	2905	2905	0
132	20241202	180400	104311135	2905	2905	2905	2905	0
133	20241202	180300	104311135	2905	2905	2905	2905	0
134	20241202	180200	104311135	2905	2905	2905	2905	0
135	20241202	180100	104311135	2905	2905	2905	2905	0
136	20241202	180000	104311135	2905	2905	2905	2905	0
137	20241202	175900	104311135	2905	2905	2905	2905	0
138	20241202	175800	104311135	2905	2905	2905	2905	0
139	20241202	175700	104311135	2905	2905	2905	2905	0
140	20241202	175600	104311135	2905	2905	2905	2905	0
141	20241202	175500	104311135	2905	2905	2905	2905	0
142	20241202	175400	104311135	2905	2905	2905	2905	0
143	20241202	175300	104311135	2905	2905	2905	2905	0
144	20241202	175200	104311135	2905	2905	2905	2905	0
145	20241202	175100	104311135	2905	2905	2905	2905	0
146	20241202	175000	104311135	2905	2905	2905	2905	0
147	20241202	174900	104311135	2905	2905	2905	2905	0
148	20241202	174800	104311135	2905	2905	2905	2905	0
149	20241202	174700	104311135	2905	2905	2905	2905	0
150	20241202	174600	104311135	2905	2905	2905	2905	0
151	20241202	174500	104311135	2905	2905	2905	2905	0
152	20241202	174400	104311135	2905	2905	2905	2905	18
153	20241202	174300	104311135	2905	2905	2905	2905	0
154	20241202	174200	104311135	2905	2905	2905	2905	0
155	20241202	174100	104311135	2905	2905	2905	2905	0
156	20241202	174000	104311135	2905	2905	2905	2905	0
157	20241202	173900	104311135	2905	2905	2905	2905	0
158	20241202	173800	104311135	2905	2905	2905	2905	0
159	20241202	173700	104311135	2905	2905	2905	2905	0
160	20241202	173600	104311135	2905	2905	2905	2905	0
161	20241202	173500	104311135	2905	2905	2905	2905	0
162	20241202	173400	104311135	2905	2905	2905	2905	0
163	20241202	173300	104311135	2905	2905	2905	2905	0
164	20241202	173200	104311135	2905	2905	2905	2905	0
165	20241202	173100	104311135	2905	2905	2905	2905	0
166	20241202	173000	104311135	2905	2905	2905	2905	0
167	20241202	172900	104311135	2905	2905	2905	2905	0
168	20241202	172800	104311135	2905	2905	2905	2905	0
169	20241202	172700	104311135	2905	2905	2905	2905	0
170	20241202	172600	104311135	2905	2905	2905	2905	0
171	20241202	172500	104311135	2905	2905	2905	2905	0
172	20241202	172400	104311135	2905	2905	2905	2905	0
173	20241202	172300	104311135	2905	2905	2905	2905	0
174	20241202	172200	104311135	2905	2905	2905	2905	0
175	20241202	172100	104311135	2905	2905	2905	2905	0
176	20241202	172000	104311135	2905	2905	2905	2905	0
177	20241202	171900	104311135	2905	2905	2905	2905	0
178	20241202	171800	104311135	2905	2905	2905	2905	0
179	20241202	171700	104311135	2905	2905	2905	2905	0
180	20241202	171600	104311135	2905	2905	2905	2905	0
181	20241202	171500	104311135	2905	2905	2905	2905	0
182	20241202	171400	104311135	2905	2905	2905	2905	18
183	20241202	171300	104311135	2905	2905	2905	2905	0
184	20241202	171200	104311135	2905	2905	2905	2905	0
185	20241202	171100	104311135	2905	2905	2905	2905	0
186	20241202	171000	104311135	2905	2905	2905	2905	0
187	20241202	170900	104311135	2905	2905	2905	2905	0
188	20241202	170800	104311135	2905	2905	2905	2905	0
189	20241202	170700	104311135	2905	2905	2905	2905	0
190	20241202	170600	104311135	2905	2905	2905	2905	0
191	20241202	170500	104311135	2905	2905	2905	2905	0
192	20241202	170400	104311135	2905	2905	2905	2905	0
193	20241202	170300	104311135	2905	2905	2905	2905	0
194	20241202	170200	104311135	2905	2905	2905	2905	0
195	20241202	170100	104311135	2905	2905	2905	2905	0
196	20241202	170000	104311135	2905	2905	2905	2905	0
197	20241202	165900	104311135	2905	2905	2905	2905	0
198	20241202	165800	104311135	2905	2905	2905	2905	0
199	20241202	165700	104311135	2905	2905	2905	2905	0
200	20241202	165600	104311135	2905	2905	2905	2905	0
201	20241202	165500	104311135	2905	2905	2905	2905	0
202	20241202	165400	104311135	2905	2905	2905	2905	0
203	20241202	165300	104311135	2905	2905	2905	2905	0
204	20241202	165200	104311135	2905	2905	2905	2905	0
205	20241202	165100	104311135	2905	2905	2905	2905	0
206	20241202	165000	104311135	2905	2905	2905	2905	0
207	20241202	164900	104311135	2905	2905	2905	2905	0
208	20241202	164800	104311135	2905	2905	2905	2905	0
209	20241202	164700	104311135	2905	2905	2905	2905	0
210	20241202	164600	104311135	2905	2905	2905	2905	0
211	20241202	164500	104311135	2905	2905	2905	2905	0
212	20241202	164400	104311135	2905	2905	2905	2905	18
213	20241202	164300	104311135	2905	2905	2905	2905	0
214	20241202	164200	104311135	2905	2905	2905	2905	0
215	20241202	164100	104311135	2905	2905	2905	2905	0
216	20241202	164000	104311135	2905	2905	2905	2905	0
217	20241202	163900	104311135	2905	2905	2905	2905	0
218	20241202	163800	104311135	2905	2905	2905	2905	0
219	20241202	163700	104311135	2905	2905	2905	2905	0
220	20241202	163600	104311135	2905	2905	2905	2905	0
221	20241202	163500	104311135	2905	2905	2905	2905	0
222	20241202	163400	104311135	2905	2905	2905	2905	0
223	20241202	163300	104311135	2905	2905	2905	2905	0
224	20241202	163200	104311135	2905	2905	2905	2905	0
225	20241202	163100	104311135	2905	2905	2905	2905	0
226	20241202	163000	104311135	2905	2905	2905	2905	0
227	20241202	162900	104311135	2905	2905	2905	2905	0
228	20241202	162800	104311135	2905	2905	2905	2905	0
229	20241202	162700	104311135	2905	2905	2905	2905	0
230	20241202	162600	104311135	2905	2905	2905	2905	0
231	20241202	162500	104311135	2905	2905	2905	2905	0
232	20241202	162400	104311135	2905	2905	2905	2905	0
233	20241202	162300	104311135	2905	2905	2905	2905	0
234	20241202	162200	104311135	2905	2905	2905	2905	0
235	20241202	162100	104311135	2905	2905	2905	2905	0
236	20241202	162000	104311135	2905	2905	2905	2905	0
237	20241202	161900	104311135	2905	2905	2905	2905	0
238	20241202	161800	104311135	2905	2905	2905	2905	0
239	20241202	161700	104311135	2905	2905	2905	2905	0
240	20241202	161600	104311135	2905	2905	2905	2905	0
241	20241202	161500	104311135	2905	2905	2905	2905	0
242	20241202	161400	104311135	2905	2905	2905	2905	18
243	20241202	161300	104311135	2905	2905	2905	2905	0
244	20241202	161200	104311135	2905	2905	2905	2905	0
245	20241202	161100	104311135	2905	2905	2905	2905	0
246	20241202	161000	104311135	2905	2905	2905	2905	0
247	20241202	160900	104311135	2905	2905	2905	2905	0
248	20241202	160800	104311135	2905	2905	2905	2905	0
249	20241202	160700	104311135	2905	2905	2905	2905	0
250	20241202	160600	104311135	2905	2905	2905	2905	0
251	20241202	160500	104311135	2905	2905	2905	2905	0
252	20241202	160400	104311135	2905	2905	2905	2905	0
253	20241202	160300	104311135	2905	2905	2905	2905	0
254	20241202	160200	104311135	2905	2905	2905	2905	0
255	20241202	160100	104311135	2905	2905	2905	2905	0
256	20241202	160000	104311135	2905	2905	2905	2905	0
257	20241202	155900	104311135	2905	2905	2905	2905	0
258	20241202	155800	104311135	2905	2905	2905	2905	0
259	20241202	155700	104311135	2905	2905	2905	2905	0
260	20241202	155600	104311135	2905	2905	2905	2905	0
261	20241202	155500	104311135	2905	2905	2905	2905	0
262	20241202	155400	104311135	2905	2905	2905	2905	0
263	20241202	155300	104311135	2905	2905	2905	2905	0
264	20241202	155200	104311135	2905	2905	2905	2905	0
265	20241202	155100	104311135	2905	2905	2905	2905	0
266	20241202	155000	104311135	2905	2905	2905	2905	0
267	20241202	154900	104311135	2905	2905	2905	2905	0
268	20241202	154800	104311135	2905	2905	2905	2905	0
269	20241202	154700	104311135	2905	2905	2905	2905	0
270	20241202	154600	104311135	2905	2905	2905	2905	0
271	20241202	154500	104311135	2905	2905	2905	2905	0
272	20241202	154400	104311135	2905	2905	2905	2905	18
273	20241202	154300	104311135	2905	2905	2905	2905	0
274	20241202	154200	104311135	2905	2905	2905	2905	0
275	20241202	154100	104311135	2905	2905	2905	2905	0
276	20241202	154000	104311135	2905	2905	2905	2905	0
277	20241202	153900	104311135	2905	2905	2905	2905	0
278	20241202	153800	104311135	2905	2905	2905	2905	0
279	20241202	153700	104311135	2905	2905	2905	2905	0
280	20241202	153600	104311135	2905	2905	2905	2905	0
281	20241202	153500	104311135	2905	2905	2905	2905	0
282	20241202	153400	104311135	2905	2905	2905	2905	0
283	20241202	153300	104311135	2905	2905	2905	2905	0
284	20241202	153200	104311135	2905	2905	2905	2905	0
285	20241202	153100	104311135	2905	2905	2905	2905	0
286	20241202	153000	104311135	2905	2905	2905	2905	18
287	20241202	152900	104258845	2885	2885	2885	2885	0
288	20241202	152800	104258845	2885	2885	2885	2885	0
289	20241202	152700	104258845	2885	2885	2885	2885	0
290	20241202	152600	104258845	2885	2885	2885	2885	0
291	20241202	152500	104258845	2885	2885	2885	2885	0
292	20241202	152400	104258845	2885	2885	2885	2885	0
293	20241202	152300	104258845	2885	2885	2885	2885	0
294	20241202	152200	104258845	2885	2885	2885	2885	0
295	20241202	152100	104258845	2885	2885	2885	2885	0
296	20241202	152000	104258845	2885	2885	2885	2885	0
297	20241202	151900	104258845	2885	2890	2890	2885	22
298	20241202	151800	104195350	2940	2940	2940	2940	0
299	20241202	151700	104195350	2940	2940	2940	2940	0
300	20241202	151600	104195350	2940	2940	2940	2940	0
301	20241202	151500	104195350	2940	2940	2940	2940	0
302	20241202	151400	104195350	2940	2940	2940	2940	0
303	20241202	151300	104195350	2940	2940	2940	2940	1
304	20241202	151200	104192410	2890	2890	2890	2890	0
305	20241202	151100	104192410	2890	2890	2890	2890	31
306	20241202	151000	104102820	2890	2890	2890	2890	0
307	20241202	150900	104102820	2890	2890	2890	2890	0
308	20241202	150800	104102820	2890	2890	2890	2890	0
309	20241202	150700	104102820	2890	2885	2890	2885	27
310	20241202	150600	104024865	2895	2895	2895	2895	0
311	20241202	150500	104024865	2895	2895	2895	2895	1
312	20241202	150400	104021970	2880	2880	2880	2880	0
313	20241202	150300	104021970	2880	2880	2880	2880	0
314	20241202	150200	104021970	2880	2880	2880	2880	0
315	20241202	150100	104021970	2880	2880	2880	2880	0
316	20241202	150000	104021970	2880	2880	2880	2880	5
317	20241202	145900	104007570	2880	2895	2895	2880	13
318	20241202	145800	103970040	2880	2880	2880	2880	5
319	20241202	145700	103955640	2880	2880	2880	2880	5
320	20241202	145600	103941240	2880	2880	2880	2880	5
321	20241202	145500	103926840	2880	2880	2880	2880	0
322	20241202	145400	103926840	2880	2900	2900	2880	6
323	20241202	145300	103909540	2880	2880	2880	2880	5
324	20241202	145200	103895140	2880	2880	2880	2880	5
325	20241202	145100	103880740	2880	2880	2880	2880	5
326	20241202	145000	103866340	2905	2880	2905	2880	38
327	20241202	144900	103756275	2890	2890	2890	2890	0
328	20241202	144800	103756275	2890	2890	2890	2890	75
329	20241202	144700	103539525	2890	2890	2890	2890	5
330	20241202	144600	103525075	2890	2890	2890	2890	5
331	20241202	144500	103510625	2890	2890	2890	2890	5
332	20241202	144400	103496175	2905	2890	2905	2890	6
333	20241202	144300	103478820	2890	2890	2890	2890	5
334	20241202	144200	103464370	2890	2890	2890	2890	0
335	20241202	144100	103464370	2890	2930	2930	2890	6
336	20241202	144000	103446990	2890	2900	2905	2890	86
337	20241202	143900	103197635	3000	2890	3000	2885	310
338	20241202	143800	102285050	2890	2895	2910	2890	65
339	20241202	143700	102096750	2895	2890	2895	2890	11
340	20241202	143600	102064955	2880	2880	2880	2880	0
341	20241202	143500	102064955	2880	2880	2880	2880	5
342	20241202	143400	102050555	2880	2880	2880	2880	5
343	20241202	143300	102036155	2880	2880	2880	2880	5
344	20241202	143200	102021755	2880	2880	2880	2880	5
345	20241202	143100	102007355	2900	2885	2900	2880	12
346	20241202	143000	101972750	2890	2880	2890	2880	273
347	20241202	142900	101184830	2885	2885	2885	2885	1
348	20241202	142800	101181945	2880	2880	2880	2880	5
349	20241202	142700	101167545	2880	2880	2880	2880	5
350	20241202	142600	101153145	2880	2880	2880	2880	14
351	20241202	142500	101112825	2880	2880	2880	2880	5
352	20241202	142400	101098425	2880	2880	2880	2880	5
353	20241202	142300	101084025	2880	2880	2880	2880	8
354	20241202	142200	101060985	2875	2875	2875	2875	5
355	20241202	142100	101046610	2875	2875	2875	2875	5
356	20241202	142000	101032235	2875	2875	2875	2875	5
357	20241202	141900	101017860	2875	2875	2875	2875	5
358	20241202	141800	101003485	2875	2875	2875	2875	479
359	20241202	141700	99626360	2875	2875	2875	2875	5
360	20241202	141600	99611985	2915	2915	2915	2915	1
361	20241202	141500	99609070	2875	2875	2875	2875	5
362	20241202	141400	99594695	2875	2875	2875	2875	5
363	20241202	141300	99580320	2875	2875	2875	2875	5
364	20241202	141200	99565945	2875	2875	2875	2875	5
365	20241202	141100	99551570	2915	2875	2915	2875	6
366	20241202	141000	99534280	2875	2875	2875	2875	0
367	20241202	140900	99534280	2875	2875	2875	2875	5
368	20241202	140800	99519905	2870	2885	2925	2870	16
369	20241202	140700	99473780	2870	2870	2870	2870	5
370	20241202	140600	99459430	2870	2870	2870	2870	5
371	20241202	140500	99445080	2870	2870	2870	2870	5
372	20241202	140400	99430730	2870	2870	2870	2870	5
373	20241202	140300	99416380	2870	2870	2870	2870	0
374	20241202	140200	99416380	2870	2870	2870	2870	5
375	20241202	140100	99402030	2870	2870	2870	2870	5
376	20241202	140000	99387680	2870	2960	2960	2870	6
377	20241202	135900	99370370	2875	2855	2875	2855	58
378	20241202	135800	99203720	2855	2855	2855	2855	5
379	20241202	135700	99189445	2855	2855	2855	2855	0
380	20241202	135600	99189445	2855	2855	2855	2855	5
381	20241202	135500	99175170	2860	2860	2860	2860	5
382	20241202	135400	99160870	2920	2885	2950	2855	120
383	20241202	135300	98815570	2850	2850	2850	2850	5
384	20241202	135200	98801320	2850	2885	2885	2850	2055
385	20241202	135100	92934160	2885	2885	2885	2885	5
386	20241202	135000	92919735	2910	2910	2910	2910	1
387	20241202	134900	92916825	2885	2885	2885	2885	5
388	20241202	134800	92902400	2885	2885	2885	2885	5
389	20241202	134700	92887975	2875	2875	2875	2875	5
390	20241202	134600	92873600	2885	2875	2885	2875	8
391	20241202	134500	92850570	2975	2865	2975	2865	432
392	20241202	134400	91598455	2865	2865	2865	2865	0
393	20241202	134300	91598455	2865	2865	2865	2865	5
394	20241202	134200	91584130	2865	2865	2895	2865	715
395	20241202	134100	89535115	2855	2860	2860	2850	2005
396	20241202	134000	83819555	2855	2855	2855	2855	5
397	20241202	133900	83805280	2855	2855	2855	2855	5
398	20241202	133800	83791005	2855	2855	2855	2855	5
399	20241202	133700	83776730	2855	2855	2855	2855	0
400	20241202	133600	83776730	2855	2855	2855	2855	5
401	20241202	133500	83762455	2855	2855	2865	2855	1183
402	20241202	133400	80384810	2855	2855	2855	2855	6
403	20241202	133300	80367680	2865	2855	2865	2855	70
404	20241202	133200	80167190	2860	2860	2860	2860	6
405	20241202	133100	80150030	2860	2860	2860	2860	0
406	20241202	133000	80150030	2860	2860	2860	2860	6
407	20241202	132900	80132870	2860	2860	2860	2860	6
408	20241202	132800	80115710	2860	2860	2860	2860	6
409	20241202	132700	80098550	2860	2860	2860	2860	6
410	20241202	132600	80081390	2860	2860	2860	2860	6
411	20241202	132500	80064230	2855	2855	2855	2855	6
412	20241202	132400	80047100	2860	2860	2860	2860	50
413	20241202	132300	79904100	2855	2860	2860	2855	11
414	20241202	132200	79872670	2860	2860	2860	2860	1
415	20241202	132100	79869810	2860	2860	2860	2860	6
416	20241202	132000	79852650	2860	2860	2860	2860	6
417	20241202	131900	79835490	2860	2860	2860	2860	6
418	20241202	131800	79818330	2860	2860	2860	2860	0
419	20241202	131700	79818330	2860	2860	2860	2860	6
420	20241202	131600	79801170	2860	2860	2860	2860	6
421	20241202	131500	79784010	2860	2860	2860	2860	6
422	20241202	131400	79766850	2860	2860	2860	2860	6
423	20241202	131300	79749690	2860	2860	2860	2860	6
424	20241202	131200	79732530	2860	2860	2860	2860	6
425	20241202	131100	79715370	2865	2865	2865	2865	0
426	20241202	131000	79715370	2865	2865	2865	2865	2
427	20241202	130900	79709640	2860	2860	2880	2855	691
428	20241202	130800	77735085	2860	2860	2860	2860	6
429	20241202	130700	77717925	2860	2860	2860	2860	6
430	20241202	130600	77700765	2860	2885	2885	2860	7
431	20241202	130500	77680720	2885	2860	2885	2860	461
432	20241202	130400	76352510	2860	2860	2860	2860	0
433	20241202	130300	76352510	2860	2860	2860	2860	6
434	20241202	130200	76335350	2860	2860	2860	2860	6
435	20241202	130100	76318190	2860	2860	2860	2860	6
436	20241202	130000	76301030	2855	2855	2855	2855	6
437	20241202	125900	76283900	2870	2855	2870	2855	24
438	20241202	125800	76215190	2855	2855	2855	2855	0
439	20241202	125700	76215190	2855	2855	2855	2855	6
440	20241202	125600	76198060	2855	2855	2855	2855	6
441	20241202	125500	76180930	2855	2855	2855	2855	6
442	20241202	125400	76163800	2855	2855	2855	2855	6
443	20241202	125300	76146670	2870	2855	2870	2855	14
444	20241202	125200	76106650	2855	2855	2855	2855	6
445	20241202	125100	76089520	2860	2860	2860	2860	10
446	20241202	125000	76060920	2855	2855	2855	2855	6
447	20241202	124900	76043790	2855	2855	2855	2855	6
448	20241202	124800	76026660	2855	2855	2855	2855	6
449	20241202	124700	76009530	2855	2855	2855	2855	6
450	20241202	124600	75992400	2855	2855	2855	2855	14
451	20241202	124500	75952430	2855	2855	2855	2855	0
452	20241202	124400	75952430	2855	2855	2855	2855	6
453	20241202	124300	75935300	2855	2855	2855	2855	6
454	20241202	124200	75918170	2855	2855	2855	2855	6
455	20241202	124100	75901040	2855	2855	2855	2855	14
456	20241202	124000	75861070	2855	2855	2855	2855	6
457	20241202	123900	75843940	2855	2855	2855	2855	6
458	20241202	123800	75826810	2855	2855	2855	2855	9
459	20241202	123700	75801115	2850	2850	2850	2850	6
460	20241202	123600	75784015	2850	2850	2850	2850	14
461	20241202	123500	75744115	2850	2850	2850	2850	6
462	20241202	123400	75727015	2850	2850	2850	2850	6
463	20241202	123300	75709915	2850	2850	2850	2850	6
464	20241202	123200	75692815	2850	2850	2850	2850	0
465	20241202	123100	75692815	2850	2850	2850	2850	6
466	20241202	123000	75675715	2850	2850	2850	2850	6
467	20241202	122900	75658615	2850	2855	2855	2850	447
468	20241202	122800	74382460	2850	2850	2850	2850	15
469	20241202	122700	74339710	2850	2850	2850	2850	6
470	20241202	122600	74322610	2850	2850	2850	2850	6
471	20241202	122500	74305510	2850	2850	2850	2850	200
472	20241202	122400	73735510	2855	2855	2855	2855	107
473	20241202	122300	73430025	2855	2855	2855	2855	6
474	20241202	122200	73412895	2855	2855	2855	2855	6
475	20241202	122100	73395765	2855	2855	2855	2855	15
476	20241202	122000	73352940	2855	2855	2855	2855	6
477	20241202	121900	73335810	2855	2855	2855	2855	0
478	20241202	121800	73335810	2855	2855	2855	2855	6
479	20241202	121700	73318680	2855	2855	2855	2855	6
480	20241202	121600	73301550	2855	2855	2855	2855	60
481	20241202	121500	73130250	2850	2855	2855	2850	219
482	20241202	121400	72506035	2850	2850	2850	2850	6
483	20241202	121300	72488935	2850	2850	2850	2850	15
484	20241202	121200	72446185	2850	2850	2850	2850	0
485	20241202	121100	72446185	2850	2850	2850	2850	6
486	20241202	121000	72429085	2850	2850	2850	2850	6
487	20241202	120900	72411985	2850	2850	2850	2850	6
488	20241202	120800	72394885	2850	2850	2850	2850	6
489	20241202	120700	72377785	2850	2850	2850	2850	6
490	20241202	120600	72360685	2850	2850	2850	2850	9
491	20241202	120500	72335035	2850	2855	2855	2850	16
492	20241202	120400	72289385	2850	2850	2850	2850	6
493	20241202	120300	72272285	2850	2865	2865	2850	8
494	20241202	120200	72249455	2850	2850	2850	2850	6
495	20241202	120100	72232355	2850	2850	2850	2850	6
496	20241202	120000	72215255	2850	2850	2850	2850	6
497	20241202	115900	72198155	2850	2850	2850	2850	0
498	20241202	115800	72198155	2850	2850	2850	2850	6
499	20241202	115700	72181055	2850	2850	2850	2850	36
500	20241202	115600	72078455	2850	2860	2860	2850	2228
501	20241202	115500	65724130	2865	2865	2865	2865	103
502	20241202	115400	65429035	2865	2865	2865	2865	6
503	20241202	115300	65411845	2870	2870	2870	2870	0
504	20241202	115200	65411845	2870	2870	2890	2870	533
505	20241202	115100	63881885	2870	2870	2870	2870	6
506	20241202	115000	63864665	2870	2870	2870	2870	6
507	20241202	114900	63847445	2890	2880	2890	2870	708
508	20241202	114800	61801880	2870	2870	2870	2870	6
509	20241202	114700	61784660	2870	2870	2870	2870	6
510	20241202	114600	61767440	2870	2870	2870	2870	0
511	20241202	114500	61767440	2870	2870	2870	2870	6
512	20241202	114400	61750220	2870	2870	2870	2870	6
513	20241202	114300	61733000	2870	2870	2870	2870	6
514	20241202	114200	61715780	2870	2870	2870	2870	6
515	20241202	114100	61698560	2870	2870	2870	2870	6
516	20241202	114000	61681340	2870	2870	2870	2870	0
517	20241202	113900	61681340	2870	2870	2870	2870	6
518	20241202	113800	61664120	2870	2870	2870	2870	6
519	20241202	113700	61646900	2870	2870	2870	2870	6
520	20241202	113600	61629680	2870	2885	2890	2870	49
521	20241202	113500	61488400	2870	2870	2870	2870	6
522	20241202	113400	61471180	2870	2870	2870	2870	6
523	20241202	113300	61453960	2870	2870	2870	2870	0
524	20241202	113200	61453960	2870	2870	2870	2870	6
525	20241202	113100	61436740	2870	2870	2870	2870	6
526	20241202	113000	61419520	2890	2890	2890	2870	8
527	20241202	112900	61396520	2880	2890	2890	2880	1294
528	20241202	112800	57657310	2890	2890	2890	2890	6
529	20241202	112700	57639970	2890	2890	2890	2890	0
530	20241202	112600	57639970	2890	2890	2890	2890	6
531	20241202	112500	57622630	2890	2890	2890	2890	6
532	20241202	112400	57605290	2890	2890	2890	2890	6
533	20241202	112300	57587950	2890	2890	2890	2890	6
534	20241202	112200	57570610	2895	2895	2895	2895	77
535	20241202	112100	57347695	2895	2895	2895	2895	15
536	20241202	112000	57304270	2895	2895	2895	2895	0
537	20241202	111900	57304270	2895	2895	2895	2895	9
538	20241202	111800	57278215	2895	2895	2895	2895	176
539	20241202	111700	56768695	2895	2890	2895	2890	40
540	20241202	111600	56652925	2890	2890	2890	2890	6
541	20241202	111500	56635585	2900	2900	2900	2900	159
542	20241202	111400	56174485	2900	2900	2900	2900	6
543	20241202	111300	56157085	2900	2900	2900	2900	0
544	20241202	111200	56157085	2900	2900	2900	2900	6
545	20241202	111100	56139685	2900	2900	2900	2900	6
546	20241202	111000	56122285	2900	2900	2900	2900	6
547	20241202	110900	56104885	2900	2900	2900	2900	6
548	20241202	110800	56087485	2900	2900	2900	2900	6
549	20241202	110700	56070085	2905	2905	2905	2905	84
550	20241202	110600	55826065	2905	2905	2905	2905	6
551	20241202	110500	55808635	2905	2915	2915	2905	7
552	20241202	110400	55788290	2905	2905	2905	2905	0
553	20241202	110300	55788290	2905	2905	2905	2905	0
554	20241202	110200	55788290	2905	2905	2905	2905	0
555	20241202	110100	55788290	2905	2905	2905	2905	0
556	20241202	110000	55788290	2905	2905	2905	2905	0
557	20241202	105900	55788290	2905	2905	2905	2905	0
558	20241202	105800	55788290	2905	2905	2905	2905	0
559	20241202	105700	55788290	2905	2905	2905	2905	0
560	20241202	105600	55788290	2905	2905	2905	2905	0
561	20241202	105500	55788290	2905	2905	2905	2905	0
562	20241202	105400	55788290	2905	2905	2905	2905	0
563	20241202	105300	55788290	2905	2905	2905	2905	0
564	20241202	105200	55788290	2905	2905	2905	2905	0
565	20241202	105100	55788290	2905	2905	2905	2905	0
566	20241202	105000	55788290	2905	2905	2905	2905	0
567	20241202	104900	55788290	2905	2905	2905	2905	0
568	20241202	104800	55788290	2905	2905	2905	2905	15
569	20241202	104700	55744715	2920	2920	2920	2920	0
570	20241202	104600	55744715	2920	2920	2920	2920	0
571	20241202	104500	55744715	2920	2920	2920	2920	0
572	20241202	104400	55744715	2920	2920	2920	2920	0
573	20241202	104300	55744715	2920	2920	2920	2920	0
574	20241202	104200	55744715	2920	2920	2920	2920	28
575	20241202	104100	55662955	2890	2915	2915	2890	287
576	20241202	104000	54832145	2920	2920	2920	2920	7
577	20241202	103900	54811705	2920	2920	2920	2920	7
578	20241202	103800	54791265	2935	2930	2935	2930	180
579	20241202	103700	54263420	2930	2920	2930	2920	846
580	20241202	103600	51786720	2920	2920	2920	2920	0
581	20241202	103500	51786720	2920	2920	2920	2920	0
582	20241202	103400	51786720	2920	2920	2920	2920	0
583	20241202	103300	51786720	2920	2860	2920	2860	4439
584	20241202	103200	39085590	2855	2855	2855	2855	0
585	20241202	103100	39085590	2855	2855	2855	2855	0
586	20241202	103000	39085590	2855	2855	2855	2855	0
587	20241202	102900	39085590	2855	2860	2860	2855	23
588	20241202	102800	39019920	2855	2855	2855	2855	8
589	20241202	102700	38997080	2855	2845	2855	2845	2
590	20241202	102600	38991380	2855	2855	2855	2855	0
591	20241202	102500	38991380	2855	2855	2855	2855	12
592	20241202	102400	38957120	2860	2860	2860	2860	0
593	20241202	102300	38957120	2860	2865	2880	2855	203
594	20241202	102200	38376310	2865	2855	2865	2855	3400
595	20241202	102100	28636730	2845	2845	2845	2845	22
596	20241202	102000	28574140	2850	2845	2865	2845	1002
597	20241202	101900	25703545	2845	2855	2860	2840	1239
598	20241202	101800	22169175	2860	2860	2860	2860	23
599	20241202	101700	22103395	2860	2870	2870	2860	1430
600	20241202	101600	18009755	2900	2900	2900	2900	0
601	20241202	101500	18009755	2900	2895	2900	2865	2501
602	20241202	101400	10827990	2910	2910	2910	2910	10
603	20241202	101300	10798890	2900	2900	2900	2900	0
604	20241202	101200	10798890	2900	2900	2900	2900	0
605	20241202	101100	10798890	2900	2900	2900	2900	18
606	20241202	101000	10746690	2900	2900	2900	2900	0
607	20241202	100900	10746690	2900	2900	2900	2900	0
608	20241202	100800	10746690	2900	2900	2900	2900	0
609	20241202	100700	10746690	2900	2900	2900	2900	0
610	20241202	100600	10746690	2900	2900	2900	2900	0
611	20241202	100500	10746690	2900	2900	2900	2900	0
612	20241202	100400	10746690	2900	2900	2900	2900	0
613	20241202	100300	10746690	2900	2900	2900	2900	0
614	20241202	100200	10746690	2900	2900	2900	2900	0
615	20241202	100100	10746690	2900	2900	2900	2900	0
616	20241202	100000	10746690	2900	2905	2905	2900	400
617	20241202	095900	9586225	2910	2910	2910	2910	0
618	20241202	095800	9586225	2910	2910	2910	2910	1
619	20241202	095700	9583315	2910	2910	2910	2910	0
620	20241202	095600	9583315	2910	2910	2910	2910	10
621	20241202	095500	9554215	2920	2920	2920	2920	0
622	20241202	095400	9554215	2920	2920	2920	2920	0
623	20241202	095300	9554215	2920	2920	2920	2920	0
624	20241202	095200	9554215	2920	2900	2920	2900	2
625	20241202	095100	9548395	2900	2900	2900	2900	0
626	20241202	095000	9548395	2900	2905	2905	2900	355
627	20241202	094900	8517145	2920	2920	2920	2920	0
628	20241202	094800	8517145	2920	2920	2920	2920	23
629	20241202	094700	8449985	2920	2920	2920	2920	4
630	20241202	094600	8438305	2925	2925	2925	2925	0
631	20241202	094500	8438305	2925	2925	2925	2925	0
632	20241202	094400	8438305	2925	2925	2925	2925	58
633	20241202	094300	8268655	2925	2925	2925	2925	2
634	20241202	094200	8262805	2930	2930	2930	2930	0
635	20241202	094100	8262805	2930	2930	2930	2930	0
636	20241202	094000	8262805	2930	2930	2930	2930	4
637	20241202	093900	8251085	2930	2930	2930	2930	0
638	20241202	093800	8251085	2930	2930	2930	2930	0
639	20241202	093700	8251085	2930	2930	2930	2930	7
640	20241202	093600	8230575	2930	2920	2930	2920	100
641	20241202	093500	7937910	2905	2905	2905	2905	0
642	20241202	093400	7937910	2905	2905	2905	2905	50
643	20241202	093300	7792660	2905	2905	2905	2905	50
644	20241202	093200	7647410	2905	2905	2905	2905	0
645	20241202	093100	7647410	2905	2905	2905	2905	20
646	20241202	093000	7589310	2900	2950	2950	2900	1000
647	20241202	092900	4688505	3000	3000	3000	3000	0
648	20241202	092800	4688505	3000	3000	3000	3000	0
649	20241202	092700	4688505	3000	3000	3000	3000	0
650	20241202	092600	4688505	3000	3000	3000	3000	0
651	20241202	092500	4688505	3000	3000	3000	3000	0
652	20241202	092400	4688505	3000	3000	3000	3000	0
653	20241202	092300	4688505	3000	3000	3000	3000	0
654	20241202	092200	4688505	3000	3000	3000	3000	0
655	20241202	092100	4688505	3000	3000	3000	3000	0
656	20241202	092000	4688505	3000	3000	3000	3000	0
657	20241202	091900	4688505	3000	3000	3000	3000	0
658	20241202	091800	4688505	3000	3000	3000	3000	0
659	20241202	091700	4688505	3000	3000	3000	3000	0
660	20241202	091600	4688505	3000	2970	3000	2970	143
661	20241202	091500	4263290	2965	2965	2965	2965	0
662	20241202	091400	4263290	2965	2970	2970	2965	61
663	20241202	091300	4082130	2995	2995	2995	2995	0
664	20241202	091200	4082130	2995	2995	2995	2995	1
665	20241202	091100	4079135	2995	2995	2995	2995	20
666	20241202	091000	4019235	2975	2975	2975	2975	10
667	20241202	090900	3989485	3000	3000	3000	3000	39
668	20241202	090800	3872485	3000	3000	3000	3000	1
669	20241202	090700	3869485	2965	2965	2965	2965	0
670	20241202	090600	3869485	2965	2970	2970	2965	5
671	20241202	090500	3854655	2970	2970	2970	2970	13
672	20241202	090400	3816045	2985	2985	2985	2985	0
673	20241202	090300	3816045	2985	2970	2985	2970	296
674	20241202	090200	2932995	3010	3010	3010	3010	0
675	20241202	090100	2932995	3010	3010	3010	3010	1
676	20241202	090000	2929985	3005	2900	3005	2900	1010