KissMeData/284620/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210800	501225200	2850	2850	2850	2850	2490
3	20241202	210700	501225200	2850	2850	2850	2850	0
4	20241202	210600	501225200	2850	2850	2850	2850	0
5	20241202	210500	501225200	2850	2850	2850	2850	0
6	20241202	210400	501225200	2850	2850	2850	2850	0
7	20241202	210300	501225200	2850	2850	2850	2850	0
8	20241202	210200	501225200	2850	2850	2850	2850	0
9	20241202	210100	501225200	2850	2850	2850	2850	0
10	20241202	210000	501225200	2850	2850	2850	2850	0
11	20241202	205900	501225200	2850	2850	2850	2850	0
12	20241202	205800	501225200	2850	2850	2850	2850	0
13	20241202	205700	501225200	2850	2850	2850	2850	0
14	20241202	205600	501225200	2850	2850	2850	2850	0
15	20241202	205500	501225200	2850	2850	2850	2850	0
16	20241202	205400	501225200	2850	2850	2850	2850	0
17	20241202	205300	501225200	2850	2850	2850	2850	0
18	20241202	205200	501225200	2850	2850	2850	2850	0
19	20241202	205100	501225200	2850	2850	2850	2850	0
20	20241202	205000	501225200	2850	2850	2850	2850	0
21	20241202	204900	501225200	2850	2850	2850	2850	0
22	20241202	204800	501225200	2850	2850	2850	2850	0
23	20241202	204700	501225200	2850	2850	2850	2850	0
24	20241202	204600	501225200	2850	2850	2850	2850	0
25	20241202	204500	501225200	2850	2850	2850	2850	0
26	20241202	204400	501225200	2850	2850	2850	2850	0
27	20241202	204300	501225200	2850	2850	2850	2850	0
28	20241202	204200	501225200	2850	2850	2850	2850	0
29	20241202	204100	501225200	2850	2850	2850	2850	0
30	20241202	204000	501225200	2850	2850	2850	2850	0
31	20241202	203900	501225200	2850	2850	2850	2850	0
32	20241202	203800	501225200	2850	2850	2850	2850	2490
33	20241202	203700	501225200	2850	2850	2850	2850	0
34	20241202	203600	501225200	2850	2850	2850	2850	0
35	20241202	203500	501225200	2850	2850	2850	2850	0
36	20241202	203400	501225200	2850	2850	2850	2850	0
37	20241202	203300	501225200	2850	2850	2850	2850	0
38	20241202	203200	501225200	2850	2850	2850	2850	0
39	20241202	203100	501225200	2850	2850	2850	2850	0
40	20241202	203000	501225200	2850	2850	2850	2850	0
41	20241202	202900	501225200	2850	2850	2850	2850	0
42	20241202	202800	501225200	2850	2850	2850	2850	0
43	20241202	202700	501225200	2850	2850	2850	2850	0
44	20241202	202600	501225200	2850	2850	2850	2850	0
45	20241202	202500	501225200	2850	2850	2850	2850	0
46	20241202	202400	501225200	2850	2850	2850	2850	0
47	20241202	202300	501225200	2850	2850	2850	2850	0
48	20241202	202200	501225200	2850	2850	2850	2850	0
49	20241202	202100	501225200	2850	2850	2850	2850	0
50	20241202	202000	501225200	2850	2850	2850	2850	0
51	20241202	201900	501225200	2850	2850	2850	2850	0
52	20241202	201800	501225200	2850	2850	2850	2850	0
53	20241202	201700	501225200	2850	2850	2850	2850	0
54	20241202	201600	501225200	2850	2850	2850	2850	0
55	20241202	201500	501225200	2850	2850	2850	2850	0
56	20241202	201400	501225200	2850	2850	2850	2850	0
57	20241202	201300	501225200	2850	2850	2850	2850	0
58	20241202	201200	501225200	2850	2850	2850	2850	0
59	20241202	201100	501225200	2850	2850	2850	2850	0
60	20241202	201000	501225200	2850	2850	2850	2850	0
61	20241202	200900	501225200	2850	2850	2850	2850	0
62	20241202	200800	501225200	2850	2850	2850	2850	2490
63	20241202	200700	501225200	2850	2850	2850	2850	0
64	20241202	200600	501225200	2850	2850	2850	2850	0
65	20241202	200500	501225200	2850	2850	2850	2850	0
66	20241202	200400	501225200	2850	2850	2850	2850	0
67	20241202	200300	501225200	2850	2850	2850	2850	0
68	20241202	200200	501225200	2850	2850	2850	2850	0
69	20241202	200100	501225200	2850	2850	2850	2850	0
70	20241202	200000	501225200	2850	2850	2850	2850	0
71	20241202	195900	501225200	2850	2850	2850	2850	0
72	20241202	195800	501225200	2850	2850	2850	2850	0
73	20241202	195700	501225200	2850	2850	2850	2850	0
74	20241202	195600	501225200	2850	2850	2850	2850	0
75	20241202	195500	501225200	2850	2850	2850	2850	0
76	20241202	195400	501225200	2850	2850	2850	2850	0
77	20241202	195300	501225200	2850	2850	2850	2850	0
78	20241202	195200	501225200	2850	2850	2850	2850	0
79	20241202	195100	501225200	2850	2850	2850	2850	0
80	20241202	195000	501225200	2850	2850	2850	2850	0
81	20241202	194900	501225200	2850	2850	2850	2850	0
82	20241202	194800	501225200	2850	2850	2850	2850	0
83	20241202	194700	501225200	2850	2850	2850	2850	0
84	20241202	194600	501225200	2850	2850	2850	2850	0
85	20241202	194500	501225200	2850	2850	2850	2850	0
86	20241202	194400	501225200	2850	2850	2850	2850	0
87	20241202	194300	501225200	2850	2850	2850	2850	0
88	20241202	194200	501225200	2850	2850	2850	2850	0
89	20241202	194100	501225200	2850	2850	2850	2850	0
90	20241202	194000	501225200	2850	2850	2850	2850	0
91	20241202	193900	501225200	2850	2850	2850	2850	0
92	20241202	193800	501225200	2850	2850	2850	2850	2490
93	20241202	193700	501225200	2850	2850	2850	2850	0
94	20241202	193600	501225200	2850	2850	2850	2850	0
95	20241202	193500	501225200	2850	2850	2850	2850	0
96	20241202	193400	501225200	2850	2850	2850	2850	0
97	20241202	193300	501225200	2850	2850	2850	2850	0
98	20241202	193200	501225200	2850	2850	2850	2850	0
99	20241202	193100	501225200	2850	2850	2850	2850	0
100	20241202	193000	501225200	2850	2850	2850	2850	0
101	20241202	192900	501225200	2850	2850	2850	2850	0
102	20241202	192800	501225200	2850	2850	2850	2850	0
103	20241202	192700	501225200	2850	2850	2850	2850	0
104	20241202	192600	501225200	2850	2850	2850	2850	0
105	20241202	192500	501225200	2850	2850	2850	2850	0
106	20241202	192400	501225200	2850	2850	2850	2850	0
107	20241202	192300	501225200	2850	2850	2850	2850	0
108	20241202	192200	501225200	2850	2850	2850	2850	0
109	20241202	192100	501225200	2850	2850	2850	2850	0
110	20241202	192000	501225200	2850	2850	2850	2850	0
111	20241202	191900	501225200	2850	2850	2850	2850	0
112	20241202	191800	501225200	2850	2850	2850	2850	0
113	20241202	191700	501225200	2850	2850	2850	2850	0
114	20241202	191600	501225200	2850	2850	2850	2850	0
115	20241202	191500	501225200	2850	2850	2850	2850	0
116	20241202	191400	501225200	2850	2850	2850	2850	0
117	20241202	191300	501225200	2850	2850	2850	2850	0
118	20241202	191200	501225200	2850	2850	2850	2850	0
119	20241202	191100	501225200	2850	2850	2850	2850	0
120	20241202	191000	501225200	2850	2850	2850	2850	0
121	20241202	190900	501225200	2850	2850	2850	2850	0
122	20241202	190800	501225200	2850	2850	2850	2850	2490
123	20241202	190700	501225200	2850	2850	2850	2850	0
124	20241202	190600	501225200	2850	2850	2850	2850	0
125	20241202	190500	501225200	2850	2850	2850	2850	0
126	20241202	190400	501225200	2850	2850	2850	2850	0
127	20241202	190300	501225200	2850	2850	2850	2850	0
128	20241202	190200	501225200	2850	2850	2850	2850	0
129	20241202	190100	501225200	2850	2850	2850	2850	0
130	20241202	190000	501225200	2850	2850	2850	2850	0
131	20241202	185900	501225200	2850	2850	2850	2850	0
132	20241202	185800	501225200	2850	2850	2850	2850	0
133	20241202	185700	501225200	2850	2850	2850	2850	0
134	20241202	185600	501225200	2850	2850	2850	2850	0
135	20241202	185500	501225200	2850	2850	2850	2850	0
136	20241202	185400	501225200	2850	2850	2850	2850	0
137	20241202	185300	501225200	2850	2850	2850	2850	0
138	20241202	185200	501225200	2850	2850	2850	2850	0
139	20241202	185100	501225200	2850	2850	2850	2850	0
140	20241202	185000	501225200	2850	2850	2850	2850	0
141	20241202	184900	501225200	2850	2850	2850	2850	0
142	20241202	184800	501225200	2850	2850	2850	2850	0
143	20241202	184700	501225200	2850	2850	2850	2850	0
144	20241202	184600	501225200	2850	2850	2850	2850	0
145	20241202	184500	501225200	2850	2850	2850	2850	0
146	20241202	184400	501225200	2850	2850	2850	2850	0
147	20241202	184300	501225200	2850	2850	2850	2850	0
148	20241202	184200	501225200	2850	2850	2850	2850	0
149	20241202	184100	501225200	2850	2850	2850	2850	0
150	20241202	184000	501225200	2850	2850	2850	2850	0
151	20241202	183900	501225200	2850	2850	2850	2850	0
152	20241202	183800	501225200	2850	2850	2850	2850	2490
153	20241202	183700	501225200	2850	2850	2850	2850	0
154	20241202	183600	501225200	2850	2850	2850	2850	0
155	20241202	183500	501225200	2850	2850	2850	2850	0
156	20241202	183400	501225200	2850	2850	2850	2850	0
157	20241202	183300	501225200	2850	2850	2850	2850	0
158	20241202	183200	501225200	2850	2850	2850	2850	0
159	20241202	183100	501225200	2850	2850	2850	2850	0
160	20241202	183000	501225200	2850	2850	2850	2850	0
161	20241202	182900	501225200	2850	2850	2850	2850	0
162	20241202	182800	501225200	2850	2850	2850	2850	0
163	20241202	182700	501225200	2850	2850	2850	2850	0
164	20241202	182600	501225200	2850	2850	2850	2850	0
165	20241202	182500	501225200	2850	2850	2850	2850	0
166	20241202	182400	501225200	2850	2850	2850	2850	0
167	20241202	182300	501225200	2850	2850	2850	2850	0
168	20241202	182200	501225200	2850	2850	2850	2850	0
169	20241202	182100	501225200	2850	2850	2850	2850	0
170	20241202	182000	501225200	2850	2850	2850	2850	0
171	20241202	181900	501225200	2850	2850	2850	2850	0
172	20241202	181800	501225200	2850	2850	2850	2850	0
173	20241202	181700	501225200	2850	2850	2850	2850	0
174	20241202	181600	501225200	2850	2850	2850	2850	0
175	20241202	181500	501225200	2850	2850	2850	2850	0
176	20241202	181400	501225200	2850	2850	2850	2850	0
177	20241202	181300	501225200	2850	2850	2850	2850	0
178	20241202	181200	501225200	2850	2850	2850	2850	0
179	20241202	181100	501225200	2850	2850	2850	2850	0
180	20241202	181000	501225200	2850	2850	2850	2850	0
181	20241202	180900	501225200	2850	2850	2850	2850	0
182	20241202	180800	501225200	2850	2850	2850	2850	2490
183	20241202	180700	501225200	2850	2850	2850	2850	0
184	20241202	180600	501225200	2850	2850	2850	2850	0
185	20241202	180500	501225200	2850	2850	2850	2850	0
186	20241202	180400	501225200	2850	2850	2850	2850	0
187	20241202	180300	501225200	2850	2850	2850	2850	0
188	20241202	180200	501225200	2850	2850	2850	2850	0
189	20241202	180100	501225200	2850	2850	2850	2850	0
190	20241202	180000	501225200	2850	2850	2850	2850	0
191	20241202	175900	501225200	2850	2850	2850	2850	0
192	20241202	175800	501225200	2850	2850	2850	2850	0
193	20241202	175700	501225200	2850	2850	2850	2850	0
194	20241202	175600	501225200	2850	2850	2850	2850	0
195	20241202	175500	501225200	2850	2850	2850	2850	0
196	20241202	175400	501225200	2850	2850	2850	2850	0
197	20241202	175300	501225200	2850	2850	2850	2850	0
198	20241202	175200	501225200	2850	2850	2850	2850	0
199	20241202	175100	501225200	2850	2850	2850	2850	0
200	20241202	175000	501225200	2850	2850	2850	2850	0
201	20241202	174900	501225200	2850	2850	2850	2850	0
202	20241202	174800	501225200	2850	2850	2850	2850	0
203	20241202	174700	501225200	2850	2850	2850	2850	0
204	20241202	174600	501225200	2850	2850	2850	2850	0
205	20241202	174500	501225200	2850	2850	2850	2850	0
206	20241202	174400	501225200	2850	2850	2850	2850	0
207	20241202	174300	501225200	2850	2850	2850	2850	0
208	20241202	174200	501225200	2850	2850	2850	2850	0
209	20241202	174100	501225200	2850	2850	2850	2850	0
210	20241202	174000	501225200	2850	2850	2850	2850	0
211	20241202	173900	501225200	2850	2850	2850	2850	0
212	20241202	173800	501225200	2850	2850	2850	2850	2490
213	20241202	173700	501225200	2850	2850	2850	2850	0
214	20241202	173600	501225200	2850	2850	2850	2850	0
215	20241202	173500	501225200	2850	2850	2850	2850	0
216	20241202	173400	501225200	2850	2850	2850	2850	0
217	20241202	173300	501225200	2850	2850	2850	2850	0
218	20241202	173200	501225200	2850	2850	2850	2850	0
219	20241202	173100	501225200	2850	2850	2850	2850	0
220	20241202	173000	501225200	2850	2850	2850	2850	0
221	20241202	172900	501225200	2850	2850	2850	2850	0
222	20241202	172800	501225200	2850	2850	2850	2850	0
223	20241202	172700	501225200	2850	2850	2850	2850	0
224	20241202	172600	501225200	2850	2850	2850	2850	0
225	20241202	172500	501225200	2850	2850	2850	2850	0
226	20241202	172400	501225200	2850	2850	2850	2850	0
227	20241202	172300	501225200	2850	2850	2850	2850	0
228	20241202	172200	501225200	2850	2850	2850	2850	0
229	20241202	172100	501225200	2850	2850	2850	2850	0
230	20241202	172000	501225200	2850	2850	2850	2850	0
231	20241202	171900	501225200	2850	2850	2850	2850	0
232	20241202	171800	501225200	2850	2850	2850	2850	0
233	20241202	171700	501225200	2850	2850	2850	2850	0
234	20241202	171600	501225200	2850	2850	2850	2850	0
235	20241202	171500	501225200	2850	2850	2850	2850	0
236	20241202	171400	501225200	2850	2850	2850	2850	0
237	20241202	171300	501225200	2850	2850	2850	2850	0
238	20241202	171200	501225200	2850	2850	2850	2850	0
239	20241202	171100	501225200	2850	2850	2850	2850	0
240	20241202	171000	501225200	2850	2850	2850	2850	0
241	20241202	170900	501225200	2850	2850	2850	2850	0
242	20241202	170800	501225200	2850	2850	2850	2850	2490
243	20241202	170700	501225200	2850	2850	2850	2850	0
244	20241202	170600	501225200	2850	2850	2850	2850	0
245	20241202	170500	501225200	2850	2850	2850	2850	0
246	20241202	170400	501225200	2850	2850	2850	2850	0
247	20241202	170300	501225200	2850	2850	2850	2850	0
248	20241202	170200	501225200	2850	2850	2850	2850	0
249	20241202	170100	501225200	2850	2850	2850	2850	0
250	20241202	170000	501225200	2850	2850	2850	2850	0
251	20241202	165900	501225200	2850	2850	2850	2850	0
252	20241202	165800	501225200	2850	2850	2850	2850	0
253	20241202	165700	501225200	2850	2850	2850	2850	0
254	20241202	165600	501225200	2850	2850	2850	2850	0
255	20241202	165500	501225200	2850	2850	2850	2850	0
256	20241202	165400	501225200	2850	2850	2850	2850	0
257	20241202	165300	501225200	2850	2850	2850	2850	0
258	20241202	165200	501225200	2850	2850	2850	2850	0
259	20241202	165100	501225200	2850	2850	2850	2850	0
260	20241202	165000	501225200	2850	2850	2850	2850	0
261	20241202	164900	501225200	2850	2850	2850	2850	0
262	20241202	164800	501225200	2850	2850	2850	2850	0
263	20241202	164700	501225200	2850	2850	2850	2850	0
264	20241202	164600	501225200	2850	2850	2850	2850	0
265	20241202	164500	501225200	2850	2850	2850	2850	0
266	20241202	164400	501225200	2850	2850	2850	2850	0
267	20241202	164300	501225200	2850	2850	2850	2850	0
268	20241202	164200	501225200	2850	2850	2850	2850	0
269	20241202	164100	501225200	2850	2850	2850	2850	0
270	20241202	164000	501225200	2850	2850	2850	2850	0
271	20241202	163900	501225200	2850	2850	2850	2850	0
272	20241202	163800	501225200	2850	2850	2850	2850	2490
273	20241202	163700	501225200	2850	2850	2850	2850	0
274	20241202	163600	501225200	2850	2850	2850	2850	0
275	20241202	163500	501225200	2850	2850	2850	2850	0
276	20241202	163400	501225200	2850	2850	2850	2850	0
277	20241202	163300	501225200	2850	2850	2850	2850	0
278	20241202	163200	501225200	2850	2850	2850	2850	0
279	20241202	163100	501225200	2850	2850	2850	2850	0
280	20241202	163000	501225200	2850	2850	2850	2850	0
281	20241202	162900	501225200	2850	2850	2850	2850	0
282	20241202	162800	501225200	2850	2850	2850	2850	0
283	20241202	162700	501225200	2850	2850	2850	2850	0
284	20241202	162600	501225200	2850	2850	2850	2850	0
285	20241202	162500	501225200	2850	2850	2850	2850	0
286	20241202	162400	501225200	2850	2850	2850	2850	0
287	20241202	162300	501225200	2850	2850	2850	2850	0
288	20241202	162200	501225200	2850	2850	2850	2850	0
289	20241202	162100	501225200	2850	2850	2850	2850	0
290	20241202	162000	501225200	2850	2850	2850	2850	0
291	20241202	161900	501225200	2850	2850	2850	2850	0
292	20241202	161800	501225200	2850	2850	2850	2850	0
293	20241202	161700	501225200	2850	2850	2850	2850	0
294	20241202	161600	501225200	2850	2850	2850	2850	0
295	20241202	161500	501225200	2850	2850	2850	2850	0
296	20241202	161400	501225200	2850	2850	2850	2850	0
297	20241202	161300	501225200	2850	2850	2850	2850	0
298	20241202	161200	501225200	2850	2850	2850	2850	0
299	20241202	161100	501225200	2850	2850	2850	2850	0
300	20241202	161000	501225200	2850	2850	2850	2850	0
301	20241202	160900	501225200	2850	2850	2850	2850	0
302	20241202	160800	501225200	2850	2850	2850	2850	2490
303	20241202	160700	501225200	2850	2850	2850	2850	0
304	20241202	160600	501225200	2850	2850	2850	2850	0
305	20241202	160500	501225200	2850	2850	2850	2850	0
306	20241202	160400	501225200	2850	2850	2850	2850	0
307	20241202	160300	501225200	2850	2850	2850	2850	0
308	20241202	160200	501225200	2850	2850	2850	2850	0
309	20241202	160100	501225200	2850	2850	2850	2850	0
310	20241202	160000	501225200	2850	2850	2850	2850	0
311	20241202	155900	501225200	2850	2850	2850	2850	0
312	20241202	155800	501225200	2850	2850	2850	2850	0
313	20241202	155700	501225200	2850	2850	2850	2850	0
314	20241202	155600	501225200	2850	2850	2850	2850	0
315	20241202	155500	501225200	2850	2850	2850	2850	0
316	20241202	155400	501225200	2850	2850	2850	2850	0
317	20241202	155300	501225200	2850	2850	2850	2850	0
318	20241202	155200	501225200	2850	2850	2850	2850	0
319	20241202	155100	501225200	2850	2850	2850	2850	0
320	20241202	155000	501225200	2850	2850	2850	2850	0
321	20241202	154900	501225200	2850	2850	2850	2850	0
322	20241202	154800	501225200	2850	2850	2850	2850	0
323	20241202	154700	501225200	2850	2850	2850	2850	0
324	20241202	154600	501225200	2850	2850	2850	2850	0
325	20241202	154500	501225200	2850	2850	2850	2850	0
326	20241202	154400	501225200	2850	2850	2850	2850	0
327	20241202	154300	501225200	2850	2850	2850	2850	0
328	20241202	154200	501225200	2850	2850	2850	2850	0
329	20241202	154100	501225200	2850	2850	2850	2850	0
330	20241202	154000	501225200	2850	2850	2850	2850	0
331	20241202	153900	501225200	2850	2850	2850	2850	0
332	20241202	153800	501225200	2850	2850	2850	2850	2490
333	20241202	153700	501225200	2850	2850	2850	2850	0
334	20241202	153600	501225200	2850	2850	2850	2850	0
335	20241202	153500	501225200	2850	2850	2850	2850	0
336	20241202	153400	501225200	2850	2850	2850	2850	0
337	20241202	153300	501225200	2850	2850	2850	2850	0
338	20241202	153200	501225200	2850	2850	2850	2850	0
339	20241202	153100	501225200	2850	2850	2850	2850	0
340	20241202	153000	501225200	2850	2850	2850	2850	2490
341	20241202	152900	494128700	2800	2800	2800	2800	0
342	20241202	152800	494128700	2800	2800	2800	2800	0
343	20241202	152700	494128700	2800	2800	2800	2800	0
344	20241202	152600	494128700	2800	2800	2800	2800	0
345	20241202	152500	494128700	2800	2800	2800	2800	0
346	20241202	152400	494128700	2800	2800	2800	2800	0
347	20241202	152300	494128700	2800	2800	2800	2800	0
348	20241202	152200	494128700	2800	2800	2800	2800	0
349	20241202	152100	494128700	2800	2800	2800	2800	0
350	20241202	152000	494128700	2800	2800	2800	2800	0
351	20241202	151900	494128700	2800	2800	2800	2800	785
352	20241202	151800	491930700	2800	2800	2800	2800	31
353	20241202	151700	491843900	2800	2800	2800	2800	175
354	20241202	151600	491353900	2800	2800	2800	2800	83
355	20241202	151500	491121500	2800	2800	2800	2800	0
356	20241202	151400	491121500	2800	2810	2810	2800	19
357	20241202	151300	491068210	2810	2805	2810	2800	30
358	20241202	151200	490984000	2800	2800	2800	2800	0
359	20241202	151100	490984000	2800	2800	2800	2800	0
360	20241202	151000	490984000	2800	2800	2800	2800	24
361	20241202	150900	490916800	2800	2810	2810	2800	25
362	20241202	150800	490846600	2810	2810	2810	2810	0
363	20241202	150700	490846600	2810	2810	2810	2810	0
364	20241202	150600	490846600	2810	2810	2810	2810	18
365	20241202	150500	490796020	2800	2800	2800	2800	2
366	20241202	150400	490790420	2795	2795	2795	2795	36
367	20241202	150300	490689800	2795	2795	2795	2795	0
368	20241202	150200	490689800	2795	2795	2795	2795	0
369	20241202	150100	490689800	2795	2800	2800	2795	2234
370	20241202	150000	484435635	2800	2805	2805	2800	678
371	20241202	145900	482537230	2805	2805	2805	2805	0
372	20241202	145800	482537230	2805	2805	2805	2805	800
373	20241202	145700	480293230	2810	2810	2810	2810	2
374	20241202	145600	480287610	2815	2815	2815	2815	0
375	20241202	145500	480287610	2815	2815	2815	2815	12
376	20241202	145400	480253830	2815	2815	2815	2815	1
377	20241202	145300	480251015	2815	2805	2815	2805	3
378	20241202	145200	480242585	2800	2800	2800	2800	181
379	20241202	145100	479735785	2805	2805	2805	2805	2
380	20241202	145000	479730175	2800	2800	2800	2800	0
381	20241202	144900	479730175	2800	2805	2805	2800	750
382	20241202	144800	477630140	2805	2805	2805	2805	0
383	20241202	144700	477630140	2805	2805	2805	2805	95
384	20241202	144600	477363665	2805	2805	2805	2805	0
385	20241202	144500	477363665	2805	2805	2805	2805	0
386	20241202	144400	477363665	2805	2805	2805	2805	12
387	20241202	144300	477330005	2810	2810	2810	2810	1
388	20241202	144200	477327195	2805	2805	2805	2805	0
389	20241202	144100	477327195	2805	2805	2805	2805	0
390	20241202	144000	477327195	2805	2805	2805	2805	0
391	20241202	143900	477327195	2805	2805	2805	2805	0
392	20241202	143800	477327195	2805	2810	2810	2805	9
393	20241202	143700	477301920	2815	2815	2815	2815	0
394	20241202	143600	477301920	2815	2815	2815	2815	5
395	20241202	143500	477287845	2800	2805	2850	2800	208
396	20241202	143400	476703705	2790	2790	2790	2790	0
397	20241202	143300	476703705	2790	2790	2790	2790	0
398	20241202	143200	476703705	2790	2790	2790	2790	80
399	20241202	143100	476480505	2795	2800	2800	2795	182
400	20241202	143000	475970910	2800	2800	2800	2800	19
401	20241202	142900	475917710	2790	2790	2790	2790	305
402	20241202	142800	475066760	2790	2790	2790	2790	0
403	20241202	142700	475066760	2790	2790	2790	2790	126
404	20241202	142600	474715220	2790	2790	2790	2790	203
405	20241202	142500	474148850	2800	2800	2800	2800	0
406	20241202	142400	474148850	2800	2800	2800	2800	50
407	20241202	142300	474008850	2790	2790	2790	2790	0
408	20241202	142200	474008850	2790	2790	2790	2790	0
409	20241202	142100	474008850	2790	2795	2795	2790	200
410	20241202	142000	473450825	2800	2800	2800	2800	0
411	20241202	141900	473450825	2800	2800	2800	2800	0
412	20241202	141800	473450825	2800	2800	2800	2800	127
413	20241202	141700	473095225	2800	2800	2800	2800	0
414	20241202	141600	473095225	2800	2800	2800	2800	0
415	20241202	141500	473095225	2800	2800	2800	2800	0
416	20241202	141400	473095225	2800	2800	2800	2800	0
417	20241202	141300	473095225	2800	2800	2800	2780	7680
418	20241202	141200	451649050	2815	2805	2815	2805	654
419	20241202	141100	449814570	2810	2810	2810	2810	31
420	20241202	141000	449727460	2805	2805	2805	2805	33
421	20241202	140900	449634895	2805	2805	2805	2805	0
422	20241202	140800	449634895	2805	2805	2805	2805	10
423	20241202	140700	449606845	2805	2805	2805	2805	0
424	20241202	140600	449606845	2805	2805	2805	2805	40
425	20241202	140500	449494645	2805	2805	2805	2805	0
426	20241202	140400	449494645	2805	2805	2805	2805	0
427	20241202	140300	449494645	2805	2805	2805	2805	0
428	20241202	140200	449494645	2805	2805	2805	2805	0
429	20241202	140100	449494645	2805	2805	2805	2805	1
430	20241202	140000	449491840	2810	2810	2810	2810	3
431	20241202	135900	449483410	2800	2800	2800	2800	0
432	20241202	135800	449483410	2800	2800	2800	2800	0
433	20241202	135700	449483410	2800	2800	2800	2800	0
434	20241202	135600	449483410	2800	2800	2800	2800	0
435	20241202	135500	449483410	2800	2800	2800	2800	0
436	20241202	135400	449483410	2800	2800	2800	2800	0
437	20241202	135300	449483410	2800	2800	2800	2800	0
438	20241202	135200	449483410	2800	2800	2800	2800	0
439	20241202	135100	449483410	2800	2805	2805	2800	1000
440	20241202	135000	446681605	2800	2815	2815	2800	1172
441	20241202	134900	443395860	2810	2810	2810	2810	0
442	20241202	134800	443395860	2810	2810	2810	2810	0
443	20241202	134700	443395860	2810	2810	2810	2810	54
444	20241202	134600	443244120	2825	2825	2825	2825	0
445	20241202	134500	443244120	2825	2825	2825	2825	1
446	20241202	134400	443241295	2810	2810	2810	2810	0
447	20241202	134300	443241295	2810	2810	2810	2810	0
448	20241202	134200	443241295	2810	2810	2810	2810	23
449	20241202	134100	443176665	2810	2810	2810	2810	0
450	20241202	134000	443176665	2810	2815	2815	2810	1250
451	20241202	133900	439661880	2815	2815	2815	2815	0
452	20241202	133800	439661880	2815	2815	2815	2815	0
453	20241202	133700	439661880	2815	2820	2820	2815	252
454	20241202	133600	438952495	2820	2820	2820	2820	9
455	20241202	133500	438927115	2840	2825	2840	2825	43
456	20241202	133400	438805315	2815	2815	2815	2815	116
457	20241202	133300	438478775	2815	2815	2815	2815	0
458	20241202	133200	438478775	2815	2810	2815	2810	540
459	20241202	133100	436961170	2810	2810	2810	2810	0
460	20241202	133000	436961170	2810	2800	2810	2800	1001
461	20241202	132900	434158360	2800	2800	2800	2800	0
462	20241202	132800	434158360	2800	2800	2800	2800	657
463	20241202	132700	432318760	2800	2800	2800	2800	1
464	20241202	132600	432315960	2800	2800	2800	2800	0
465	20241202	132500	432315960	2800	2800	2800	2800	1
466	20241202	132400	432313160	2800	2800	2800	2800	5
467	20241202	132300	432299160	2800	2795	2800	2795	9
468	20241202	132200	432274000	2800	2800	2800	2800	0
469	20241202	132100	432274000	2800	2795	2800	2795	64
470	20241202	132000	432095115	2800	2800	2800	2795	1797
471	20241202	131900	427065100	2800	2800	2800	2800	1
472	20241202	131800	427062300	2805	2800	2805	2800	131
473	20241202	131700	426695080	2795	2795	2795	2795	0
474	20241202	131600	426695080	2795	2795	2795	2795	0
475	20241202	131500	426695080	2795	2795	2795	2795	0
476	20241202	131400	426695080	2795	2795	2795	2795	0
477	20241202	131300	426695080	2795	2795	2795	2795	74
478	20241202	131200	426488250	2795	2795	2795	2795	16
479	20241202	131100	426443530	2795	2795	2795	2795	12
480	20241202	131000	426409990	2790	2790	2790	2790	0
481	20241202	130900	426409990	2790	2800	2800	2790	156
482	20241202	130800	425973750	2800	2800	2800	2800	1
483	20241202	130700	425970950	2795	2795	2795	2795	18
484	20241202	130600	425920640	2815	2815	2815	2815	0
485	20241202	130500	425920640	2815	2815	2815	2815	0
486	20241202	130400	425920640	2815	2815	2815	2815	1
487	20241202	130300	425917825	2795	2795	2795	2795	458
488	20241202	130200	424637715	2795	2800	2800	2780	13025
489	20241202	130100	388302465	2805	2815	2815	2805	186
490	20241202	130000	387780395	2810	2810	2810	2810	802
491	20241202	125900	385526775	2810	2805	2810	2805	170
492	20241202	125800	385049920	2810	2810	2810	2810	47
493	20241202	125700	384917850	2810	2810	2810	2810	0
494	20241202	125600	384917850	2810	2810	2810	2810	7
495	20241202	125500	384898180	2810	2815	2815	2810	648
496	20241202	125400	383077275	2830	2830	2830	2830	0
497	20241202	125300	383077275	2830	2830	2830	2830	0
498	20241202	125200	383077275	2830	2830	2830	2830	50
499	20241202	125100	382935775	2845	2845	2845	2840	25
500	20241202	125000	382864735	2830	2825	2830	2825	187
501	20241202	124900	382335580	2825	2825	2825	2825	0
502	20241202	124800	382335580	2825	2825	2825	2825	0
503	20241202	124700	382335580	2825	2825	2825	2825	0
504	20241202	124600	382335580	2825	2825	2825	2825	0
505	20241202	124500	382335580	2825	2825	2825	2825	5
506	20241202	124400	382321455	2825	2820	2825	2820	100
507	20241202	124300	382039170	2825	2825	2825	2825	0
508	20241202	124200	382039170	2825	2825	2825	2825	1
509	20241202	124100	382036345	2810	2810	2810	2810	0
510	20241202	124000	382036345	2810	2815	2815	2810	500
511	20241202	123900	380631340	2810	2810	2810	2810	0
512	20241202	123800	380631340	2810	2810	2810	2810	30
513	20241202	123700	380547040	2850	2835	2850	2835	104
514	20241202	123600	380252160	2805	2805	2805	2805	0
515	20241202	123500	380252160	2805	2815	2815	2805	4379
516	20241202	123400	367947655	2815	2815	2815	2815	0
517	20241202	123300	367947655	2815	2815	2815	2815	7
518	20241202	123200	367927950	2815	2815	2815	2815	90
519	20241202	123100	367674600	2815	2815	2815	2815	1500
520	20241202	123000	363452100	2815	2825	2825	2815	3014
521	20241202	122900	354952375	2825	2825	2825	2825	0
522	20241202	122800	354952375	2825	2825	2825	2825	0
523	20241202	122700	354952375	2825	2825	2825	2825	8
524	20241202	122600	354929775	2820	2820	2820	2820	0
525	20241202	122500	354929775	2820	2820	2820	2820	0
526	20241202	122400	354929775	2820	2820	2820	2820	0
527	20241202	122300	354929775	2820	2820	2820	2820	0
528	20241202	122200	354929775	2820	2820	2820	2820	0
529	20241202	122100	354929775	2820	2825	2825	2820	382
530	20241202	122000	353850680	2835	2835	2835	2835	1
531	20241202	121900	353847845	2820	2820	2820	2820	323
532	20241202	121800	352936985	2820	2830	2830	2820	928
533	20241202	121700	350314955	2835	2835	2835	2835	0
534	20241202	121600	350314955	2835	2835	2835	2835	0
535	20241202	121500	350314955	2835	2830	2835	2830	500
536	20241202	121400	348897635	2835	2835	2835	2835	1
537	20241202	121300	348894800	2835	2835	2835	2835	0
538	20241202	121200	348894800	2835	2835	2835	2835	0
539	20241202	121100	348894800	2835	2835	2835	2835	0
540	20241202	121000	348894800	2835	2835	2835	2835	1
541	20241202	120900	348891965	2825	2825	2825	2825	0
542	20241202	120800	348891965	2825	2825	2825	2825	50
543	20241202	120700	348750715	2825	2835	2835	2825	2638
544	20241202	120600	341285990	2840	2840	2840	2840	11
545	20241202	120500	341254750	2850	2850	2850	2850	0
546	20241202	120400	341254750	2850	2850	2850	2850	0
547	20241202	120300	341254750	2850	2850	2850	2850	0
548	20241202	120200	341254750	2850	2850	2850	2850	0
549	20241202	120100	341254750	2850	2850	2850	2850	0
550	20241202	120000	341254750	2850	2850	2850	2850	0
551	20241202	115900	341254750	2850	2850	2850	2850	4
552	20241202	115800	341243350	2850	2850	2850	2850	0
553	20241202	115700	341243350	2850	2850	2850	2850	10
554	20241202	115600	341214850	2855	2855	2855	2855	0
555	20241202	115500	341214850	2855	2855	2855	2855	9
556	20241202	115400	341189155	2850	2850	2850	2850	1
557	20241202	115300	341186305	2840	2840	2840	2840	0
558	20241202	115200	341186305	2840	2845	2845	2835	1113
559	20241202	115100	338025395	2840	2840	2840	2840	0
560	20241202	115000	338025395	2840	2840	2840	2840	0
561	20241202	114900	338025395	2840	2840	2840	2840	0
562	20241202	114800	338025395	2840	2840	2840	2840	20
563	20241202	114700	337968595	2840	2840	2840	2840	14
564	20241202	114600	337928835	2840	2840	2840	2840	0
565	20241202	114500	337928835	2840	2840	2840	2840	6
566	20241202	114400	337911795	2840	2840	2840	2840	0
567	20241202	114300	337911795	2840	2840	2840	2840	0
568	20241202	114200	337911795	2840	2850	2850	2840	1660
569	20241202	114100	333192955	2870	2870	2870	2870	1
570	20241202	114000	333190085	2855	2860	2860	2855	1038
571	20241202	113900	330225440	2875	2875	2875	2875	0
572	20241202	113800	330225440	2875	2875	2875	2875	0
573	20241202	113700	330225440	2875	2865	2875	2865	7
574	20241202	113600	330205365	2875	2875	2875	2875	0
575	20241202	113500	330205365	2875	2870	2875	2870	35
576	20241202	113400	330104855	2865	2865	2865	2865	0
577	20241202	113300	330104855	2865	2865	2865	2865	1
578	20241202	113200	330101990	2895	2870	2895	2865	535
579	20241202	113100	328568655	2885	2885	2885	2885	395
580	20241202	113000	327429080	2885	2885	2885	2885	0
581	20241202	112900	327429080	2885	2885	2885	2885	21
582	20241202	112800	327368495	2870	2890	2890	2870	96
583	20241202	112700	327092075	2890	2885	2890	2885	66
584	20241202	112600	326901340	2870	2870	2870	2870	1
585	20241202	112500	326898470	2895	2880	2895	2880	10
586	20241202	112400	326869565	2880	2880	2880	2860	257
587	20241202	112300	326130405	2880	2880	2880	2880	0
588	20241202	112200	326130405	2880	2880	2880	2880	470
589	20241202	112100	324776805	2880	2870	2880	2870	3
590	20241202	112000	324768185	2860	2870	2870	2860	7
591	20241202	111900	324748105	2870	2870	2870	2870	120
592	20241202	111800	324403705	2870	2870	2870	2870	9
593	20241202	111700	324377875	2870	2875	2880	2870	572
594	20241202	111600	322736210	2870	2870	2870	2870	0
595	20241202	111500	322736210	2870	2870	2870	2870	28
596	20241202	111400	322655850	2875	2875	2875	2875	1
597	20241202	111300	322652975	2860	2860	2860	2860	5
598	20241202	111200	322638675	2875	2875	2875	2875	0
599	20241202	111100	322638675	2875	2875	2875	2875	0
600	20241202	111000	322638675	2875	2855	2875	2855	2
601	20241202	110900	322632945	2855	2855	2855	2855	0
602	20241202	110800	322632945	2855	2855	2855	2855	23
603	20241202	110700	322567280	2880	2880	2880	2880	217
604	20241202	110600	321942320	2880	2880	2880	2880	10
605	20241202	110500	321913520	2855	2880	2880	2855	295
606	20241202	110400	321066535	2880	2880	2880	2880	0
607	20241202	110300	321066535	2880	2875	2885	2875	95
608	20241202	110200	320792545	2895	2890	2895	2890	168
609	20241202	110100	320306990	2890	2885	2890	2885	200
610	20241202	110000	319729970	2885	2885	2885	2885	0
611	20241202	105900	319729970	2885	2880	2885	2880	240
612	20241202	105800	319038740	2880	2880	2880	2880	105
613	20241202	105700	318736340	2880	2880	2880	2880	70
614	20241202	105600	318534740	2880	2860	2880	2860	514
615	20241202	105500	317064500	2880	2880	2880	2880	10
616	20241202	105400	317035700	2880	2865	2880	2865	35
617	20241202	105300	316935205	2860	2860	2860	2860	49
618	20241202	105200	316795065	2860	2860	2860	2860	0
619	20241202	105100	316795065	2860	2860	2860	2860	351
620	20241202	105000	315791205	2860	2860	2860	2860	100
621	20241202	104900	315505205	2860	2860	2860	2860	0
622	20241202	104800	315505205	2860	2860	2860	2860	755
623	20241202	104700	313345905	2855	2855	2855	2855	0
624	20241202	104600	313345905	2855	2855	2855	2855	410
625	20241202	104500	312175355	2855	2855	2855	2855	0
626	20241202	104400	312175355	2855	2855	2855	2855	0
627	20241202	104300	312175355	2855	2855	2855	2855	0
628	20241202	104200	312175355	2855	2855	2855	2855	100
629	20241202	104100	311889855	2855	2855	2855	2855	33
630	20241202	104000	311795640	2855	2840	2855	2835	304
631	20241202	103900	310932245	2835	2835	2835	2835	0
632	20241202	103800	310932245	2835	2835	2835	2835	0
633	20241202	103700	310932245	2835	2835	2835	2835	50
634	20241202	103600	310790495	2840	2840	2840	2840	0
635	20241202	103500	310790495	2840	2840	2840	2840	0
636	20241202	103400	310790495	2840	2840	2840	2840	0
637	20241202	103300	310790495	2840	2840	2840	2840	2
638	20241202	103200	310784815	2840	2825	2840	2825	110
639	20241202	103100	310473915	2825	2825	2825	2825	0
640	20241202	103000	310473915	2825	2840	2840	2825	267
641	20241202	102900	309717465	2840	2840	2840	2840	43
642	20241202	102800	309595345	2840	2840	2840	2840	30
643	20241202	102700	309510145	2835	2835	2835	2835	63
644	20241202	102600	309331540	2835	2835	2835	2835	0
645	20241202	102500	309331540	2835	2835	2835	2835	114
646	20241202	102400	309008350	2835	2835	2835	2835	0
647	20241202	102300	309008350	2835	2835	2835	2835	1
648	20241202	102200	309005515	2825	2825	2825	2825	0
649	20241202	102100	309005515	2825	2830	2835	2825	502
650	20241202	102000	307587350	2825	2825	2825	2825	103
651	20241202	101900	307296375	2815	2815	2815	2815	94
652	20241202	101800	307031765	2810	2815	2820	2810	2487
653	20241202	101700	300034260	2815	2820	2820	2815	1453
654	20241202	101600	295940550	2835	2820	2835	2820	197
655	20241202	101500	295383555	2825	2820	2825	2815	1769
656	20241202	101400	290402050	2835	2825	2835	2825	380
657	20241202	101300	289328300	2825	2835	2835	2825	1419
658	20241202	101200	285314825	2835	2825	2835	2815	756
659	20241202	101100	283181940	2835	2835	2835	2835	97
660	20241202	101000	282906945	2835	2840	2840	2830	71
661	20241202	100900	282705830	2840	2835	2840	2835	10
662	20241202	100800	282677435	2825	2840	2840	2825	485
663	20241202	100700	281307295	2830	2845	2845	2830	472
664	20241202	100600	279971520	2835	2845	2850	2835	909
665	20241202	100500	277390590	2845	2835	2845	2835	635
666	20241202	100400	275590355	2835	2830	2835	2830	12
667	20241202	100300	275556390	2830	2835	2835	2830	595
668	20241202	100200	273872220	2840	2840	2840	2840	1
669	20241202	100100	273869380	2830	2845	2845	2830	4
670	20241202	100000	273858035	2830	2830	2830	2830	0
671	20241202	095900	273858035	2830	2830	2830	2830	0
672	20241202	095800	273858035	2830	2845	2845	2830	243
673	20241202	095700	273168995	2845	2865	2865	2845	932
674	20241202	095600	270516820	2865	2865	2865	2865	1
675	20241202	095500	270513955	2850	2850	2850	2850	0
676	20241202	095400	270513955	2850	2880	2880	2850	635
677	20241202	095300	268703425	2880	2880	2880	2880	12
678	20241202	095200	268668865	2880	2850	2880	2850	652
679	20241202	095100	266810165	2850	2850	2850	2850	10
680	20241202	095000	266781665	2850	2830	2850	2830	161
681	20241202	094900	266325970	2845	2840	2845	2840	100
682	20241202	094800	266041820	2830	2830	2830	2830	0
683	20241202	094700	266041820	2830	2835	2835	2830	192
684	20241202	094600	265498275	2830	2830	2830	2825	198
685	20241202	094500	264938820	2850	2850	2850	2850	6
686	20241202	094400	264921720	2855	2855	2855	2855	0
687	20241202	094300	264921720	2855	2855	2855	2855	40
688	20241202	094200	264807520	2825	2875	2875	2825	2036
689	20241202	094100	259025900	2870	2855	2870	2855	923
690	20241202	094000	256385765	2860	2855	2860	2855	121
691	20241202	093900	256040305	2860	2835	2860	2835	70
692	20241202	093800	255841205	2835	2835	2835	2835	0
693	20241202	093700	255841205	2835	2835	2835	2835	652
694	20241202	093600	253992785	2815	2830	2830	2815	1136
695	20241202	093500	250792740	2830	2855	2855	2830	1721
696	20241202	093400	245917510	2865	2865	2865	2865	0
697	20241202	093300	245917510	2865	2850	2865	2845	1798
698	20241202	093200	240782480	2860	2855	2860	2855	357
699	20241202	093100	239761500	2855	2845	2855	2845	22
700	20241202	093000	239698725	2840	2855	2855	2840	884
701	20241202	092900	237179325	2860	2850	2860	2850	489
702	20241202	092800	235784365	2845	2845	2860	2845	1570
703	20241202	092700	231309715	2830	2835	2850	2830	2040
704	20241202	092600	225505585	2835	2835	2835	2820	327
705	20241202	092500	224578675	2830	2830	2830	2830	30
706	20241202	092400	224493775	2830	2830	2830	2830	324
707	20241202	092300	223576855	2830	2830	2830	2830	10
708	20241202	092200	223548555	2830	2825	2830	2810	45
709	20241202	092100	223421245	2825	2820	2825	2820	1040
710	20241202	092000	220484360	2820	2820	2820	2800	134
711	20241202	091900	220106515	2825	2795	2825	2795	16
712	20241202	091800	220061405	2790	2810	2815	2790	1080
713	20241202	091700	217034640	2810	2810	2810	2800	3877
714	20241202	091600	206149380	2780	2830	2840	2780	18040
715	20241202	091500	155647850	2840	2805	2840	2800	676
716	20241202	091400	153749770	2810	2830	2830	2810	1043
717	20241202	091300	150816860	2830	2825	2830	2810	1214
718	20241202	091200	147399550	2850	2880	2880	2830	4233
719	20241202	091100	135321530	2880	2900	2910	2880	26
720	20241202	091000	135246255	2890	2890	2895	2890	181
721	20241202	090900	134722275	2900	2855	2900	2855	1205
722	20241202	090800	131237585	2860	2890	2890	2855	2147
723	20241202	090700	125105320	2875	2890	2890	2875	42
724	20241202	090600	124984405	2890	2840	2890	2840	29441
725	20241202	090500	41334820	2800	2870	2870	2790	4323
726	20241202	090400	29106895	2905	2890	2905	2825	1914
727	20241202	090300	23667415	2920	3030	3030	2920	3063
728	20241202	090200	14543480	3030	3000	3030	2940	926
729	20241202	090100	11767880	2935	2910	2935	2910	1179
730	20241202	090000	8315805	2930	2945	2945	2810	2857