KissMeData/035810/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192000	270649070	2870	2870	2870	2870	1648
3	20241202	191900	270649070	2870	2870	2870	2870	0
4	20241202	191800	270649070	2870	2870	2870	2870	0
5	20241202	191700	270649070	2870	2870	2870	2870	0
6	20241202	191600	270649070	2870	2870	2870	2870	0
7	20241202	191500	270649070	2870	2870	2870	2870	0
8	20241202	191400	270649070	2870	2870	2870	2870	0
9	20241202	191300	270649070	2870	2870	2870	2870	0
10	20241202	191200	270649070	2870	2870	2870	2870	0
11	20241202	191100	270649070	2870	2870	2870	2870	0
12	20241202	191000	270649070	2870	2870	2870	2870	0
13	20241202	190900	270649070	2870	2870	2870	2870	0
14	20241202	190800	270649070	2870	2870	2870	2870	0
15	20241202	190700	270649070	2870	2870	2870	2870	0
16	20241202	190600	270649070	2870	2870	2870	2870	0
17	20241202	190500	270649070	2870	2870	2870	2870	0
18	20241202	190400	270649070	2870	2870	2870	2870	0
19	20241202	190300	270649070	2870	2870	2870	2870	0
20	20241202	190200	270649070	2870	2870	2870	2870	0
21	20241202	190100	270649070	2870	2870	2870	2870	0
22	20241202	190000	270649070	2870	2870	2870	2870	0
23	20241202	185900	270649070	2870	2870	2870	2870	0
24	20241202	185800	270649070	2870	2870	2870	2870	0
25	20241202	185700	270649070	2870	2870	2870	2870	0
26	20241202	185600	270649070	2870	2870	2870	2870	0
27	20241202	185500	270649070	2870	2870	2870	2870	0
28	20241202	185400	270649070	2870	2870	2870	2870	0
29	20241202	185300	270649070	2870	2870	2870	2870	0
30	20241202	185200	270649070	2870	2870	2870	2870	0
31	20241202	185100	270649070	2870	2870	2870	2870	0
32	20241202	185000	270649070	2870	2870	2870	2870	1648
33	20241202	184900	270649070	2870	2870	2870	2870	0
34	20241202	184800	270649070	2870	2870	2870	2870	0
35	20241202	184700	270649070	2870	2870	2870	2870	0
36	20241202	184600	270649070	2870	2870	2870	2870	0
37	20241202	184500	270649070	2870	2870	2870	2870	0
38	20241202	184400	270649070	2870	2870	2870	2870	0
39	20241202	184300	270649070	2870	2870	2870	2870	0
40	20241202	184200	270649070	2870	2870	2870	2870	0
41	20241202	184100	270649070	2870	2870	2870	2870	0
42	20241202	184000	270649070	2870	2870	2870	2870	0
43	20241202	183900	270649070	2870	2870	2870	2870	0
44	20241202	183800	270649070	2870	2870	2870	2870	0
45	20241202	183700	270649070	2870	2870	2870	2870	0
46	20241202	183600	270649070	2870	2870	2870	2870	0
47	20241202	183500	270649070	2870	2870	2870	2870	0
48	20241202	183400	270649070	2870	2870	2870	2870	0
49	20241202	183300	270649070	2870	2870	2870	2870	0
50	20241202	183200	270649070	2870	2870	2870	2870	0
51	20241202	183100	270649070	2870	2870	2870	2870	0
52	20241202	183000	270649070	2870	2870	2870	2870	0
53	20241202	182900	270649070	2870	2870	2870	2870	0
54	20241202	182800	270649070	2870	2870	2870	2870	0
55	20241202	182700	270649070	2870	2870	2870	2870	0
56	20241202	182600	270649070	2870	2870	2870	2870	0
57	20241202	182500	270649070	2870	2870	2870	2870	0
58	20241202	182400	270649070	2870	2870	2870	2870	0
59	20241202	182300	270649070	2870	2870	2870	2870	0
60	20241202	182200	270649070	2870	2870	2870	2870	0
61	20241202	182100	270649070	2870	2870	2870	2870	0
62	20241202	182000	270649070	2870	2870	2870	2870	1648
63	20241202	181900	270649070	2870	2870	2870	2870	0
64	20241202	181800	270649070	2870	2870	2870	2870	0
65	20241202	181700	270649070	2870	2870	2870	2870	0
66	20241202	181600	270649070	2870	2870	2870	2870	0
67	20241202	181500	270649070	2870	2870	2870	2870	0
68	20241202	181400	270649070	2870	2870	2870	2870	0
69	20241202	181300	270649070	2870	2870	2870	2870	0
70	20241202	181200	270649070	2870	2870	2870	2870	0
71	20241202	181100	270649070	2870	2870	2870	2870	0
72	20241202	181000	270649070	2870	2870	2870	2870	0
73	20241202	180900	270649070	2870	2870	2870	2870	0
74	20241202	180800	270649070	2870	2870	2870	2870	0
75	20241202	180700	270649070	2870	2870	2870	2870	0
76	20241202	180600	270649070	2870	2870	2870	2870	0
77	20241202	180500	270649070	2870	2870	2870	2870	0
78	20241202	180400	270649070	2870	2870	2870	2870	0
79	20241202	180300	270649070	2870	2870	2870	2870	0
80	20241202	180200	270649070	2870	2870	2870	2870	0
81	20241202	180100	270649070	2870	2870	2870	2870	0
82	20241202	180000	270649070	2870	2870	2870	2870	0
83	20241202	175900	270649070	2870	2870	2870	2870	0
84	20241202	175800	270649070	2870	2870	2870	2870	0
85	20241202	175700	270649070	2870	2870	2870	2870	0
86	20241202	175600	270649070	2870	2870	2870	2870	0
87	20241202	175500	270649070	2870	2870	2870	2870	0
88	20241202	175400	270649070	2870	2870	2870	2870	0
89	20241202	175300	270649070	2870	2870	2870	2870	0
90	20241202	175200	270649070	2870	2870	2870	2870	0
91	20241202	175100	270649070	2870	2870	2870	2870	0
92	20241202	175000	270649070	2870	2870	2870	2870	1648
93	20241202	174900	270649070	2870	2870	2870	2870	0
94	20241202	174800	270649070	2870	2870	2870	2870	0
95	20241202	174700	270649070	2870	2870	2870	2870	0
96	20241202	174600	270649070	2870	2870	2870	2870	0
97	20241202	174500	270649070	2870	2870	2870	2870	0
98	20241202	174400	270649070	2870	2870	2870	2870	0
99	20241202	174300	270649070	2870	2870	2870	2870	0
100	20241202	174200	270649070	2870	2870	2870	2870	0
101	20241202	174100	270649070	2870	2870	2870	2870	0
102	20241202	174000	270649070	2870	2870	2870	2870	0
103	20241202	173900	270649070	2870	2870	2870	2870	0
104	20241202	173800	270649070	2870	2870	2870	2870	0
105	20241202	173700	270649070	2870	2870	2870	2870	0
106	20241202	173600	270649070	2870	2870	2870	2870	0
107	20241202	173500	270649070	2870	2870	2870	2870	0
108	20241202	173400	270649070	2870	2870	2870	2870	0
109	20241202	173300	270649070	2870	2870	2870	2870	0
110	20241202	173200	270649070	2870	2870	2870	2870	0
111	20241202	173100	270649070	2870	2870	2870	2870	0
112	20241202	173000	270649070	2870	2870	2870	2870	0
113	20241202	172900	270649070	2870	2870	2870	2870	0
114	20241202	172800	270649070	2870	2870	2870	2870	0
115	20241202	172700	270649070	2870	2870	2870	2870	0
116	20241202	172600	270649070	2870	2870	2870	2870	0
117	20241202	172500	270649070	2870	2870	2870	2870	0
118	20241202	172400	270649070	2870	2870	2870	2870	0
119	20241202	172300	270649070	2870	2870	2870	2870	0
120	20241202	172200	270649070	2870	2870	2870	2870	0
121	20241202	172100	270649070	2870	2870	2870	2870	0
122	20241202	172000	270649070	2870	2870	2870	2870	1648
123	20241202	171900	270649070	2870	2870	2870	2870	0
124	20241202	171800	270649070	2870	2870	2870	2870	0
125	20241202	171700	270649070	2870	2870	2870	2870	0
126	20241202	171600	270649070	2870	2870	2870	2870	0
127	20241202	171500	270649070	2870	2870	2870	2870	0
128	20241202	171400	270649070	2870	2870	2870	2870	0
129	20241202	171300	270649070	2870	2870	2870	2870	0
130	20241202	171200	270649070	2870	2870	2870	2870	0
131	20241202	171100	270649070	2870	2870	2870	2870	0
132	20241202	171000	270649070	2870	2870	2870	2870	0
133	20241202	170900	270649070	2870	2870	2870	2870	0
134	20241202	170800	270649070	2870	2870	2870	2870	0
135	20241202	170700	270649070	2870	2870	2870	2870	0
136	20241202	170600	270649070	2870	2870	2870	2870	0
137	20241202	170500	270649070	2870	2870	2870	2870	0
138	20241202	170400	270649070	2870	2870	2870	2870	0
139	20241202	170300	270649070	2870	2870	2870	2870	0
140	20241202	170200	270649070	2870	2870	2870	2870	0
141	20241202	170100	270649070	2870	2870	2870	2870	0
142	20241202	170000	270649070	2870	2870	2870	2870	0
143	20241202	165900	270649070	2870	2870	2870	2870	0
144	20241202	165800	270649070	2870	2870	2870	2870	0
145	20241202	165700	270649070	2870	2870	2870	2870	0
146	20241202	165600	270649070	2870	2870	2870	2870	0
147	20241202	165500	270649070	2870	2870	2870	2870	0
148	20241202	165400	270649070	2870	2870	2870	2870	0
149	20241202	165300	270649070	2870	2870	2870	2870	0
150	20241202	165200	270649070	2870	2870	2870	2870	0
151	20241202	165100	270649070	2870	2870	2870	2870	0
152	20241202	165000	270649070	2870	2870	2870	2870	1648
153	20241202	164900	270649070	2870	2870	2870	2870	0
154	20241202	164800	270649070	2870	2870	2870	2870	0
155	20241202	164700	270649070	2870	2870	2870	2870	0
156	20241202	164600	270649070	2870	2870	2870	2870	0
157	20241202	164500	270649070	2870	2870	2870	2870	0
158	20241202	164400	270649070	2870	2870	2870	2870	0
159	20241202	164300	270649070	2870	2870	2870	2870	0
160	20241202	164200	270649070	2870	2870	2870	2870	0
161	20241202	164100	270649070	2870	2870	2870	2870	0
162	20241202	164000	270649070	2870	2870	2870	2870	0
163	20241202	163900	270649070	2870	2870	2870	2870	0
164	20241202	163800	270649070	2870	2870	2870	2870	0
165	20241202	163700	270649070	2870	2870	2870	2870	0
166	20241202	163600	270649070	2870	2870	2870	2870	0
167	20241202	163500	270649070	2870	2870	2870	2870	0
168	20241202	163400	270649070	2870	2870	2870	2870	0
169	20241202	163300	270649070	2870	2870	2870	2870	0
170	20241202	163200	270649070	2870	2870	2870	2870	0
171	20241202	163100	270649070	2870	2870	2870	2870	0
172	20241202	163000	270649070	2870	2870	2870	2870	0
173	20241202	162900	270649070	2870	2870	2870	2870	0
174	20241202	162800	270649070	2870	2870	2870	2870	0
175	20241202	162700	270649070	2870	2870	2870	2870	0
176	20241202	162600	270649070	2870	2870	2870	2870	0
177	20241202	162500	270649070	2870	2870	2870	2870	0
178	20241202	162400	270649070	2870	2870	2870	2870	0
179	20241202	162300	270649070	2870	2870	2870	2870	0
180	20241202	162200	270649070	2870	2870	2870	2870	0
181	20241202	162100	270649070	2870	2870	2870	2870	0
182	20241202	162000	270649070	2870	2870	2870	2870	1648
183	20241202	161900	270649070	2870	2870	2870	2870	0
184	20241202	161800	270649070	2870	2870	2870	2870	0
185	20241202	161700	270649070	2870	2870	2870	2870	0
186	20241202	161600	270649070	2870	2870	2870	2870	0
187	20241202	161500	270649070	2870	2870	2870	2870	0
188	20241202	161400	270649070	2870	2870	2870	2870	0
189	20241202	161300	270649070	2870	2870	2870	2870	0
190	20241202	161200	270649070	2870	2870	2870	2870	0
191	20241202	161100	270649070	2870	2870	2870	2870	0
192	20241202	161000	270649070	2870	2870	2870	2870	0
193	20241202	160900	270649070	2870	2870	2870	2870	0
194	20241202	160800	270649070	2870	2870	2870	2870	0
195	20241202	160700	270649070	2870	2870	2870	2870	0
196	20241202	160600	270649070	2870	2870	2870	2870	0
197	20241202	160500	270649070	2870	2870	2870	2870	0
198	20241202	160400	270649070	2870	2870	2870	2870	0
199	20241202	160300	270649070	2870	2870	2870	2870	0
200	20241202	160200	270649070	2870	2870	2870	2870	0
201	20241202	160100	270649070	2870	2870	2870	2870	0
202	20241202	160000	270649070	2870	2870	2870	2870	0
203	20241202	155900	270649070	2870	2870	2870	2870	0
204	20241202	155800	270649070	2870	2870	2870	2870	0
205	20241202	155700	270649070	2870	2870	2870	2870	0
206	20241202	155600	270649070	2870	2870	2870	2870	0
207	20241202	155500	270649070	2870	2870	2870	2870	0
208	20241202	155400	270649070	2870	2870	2870	2870	0
209	20241202	155300	270649070	2870	2870	2870	2870	0
210	20241202	155200	270649070	2870	2870	2870	2870	0
211	20241202	155100	270649070	2870	2870	2870	2870	0
212	20241202	155000	270649070	2870	2870	2870	2870	1648
213	20241202	154900	270649070	2870	2870	2870	2870	0
214	20241202	154800	270649070	2870	2870	2870	2870	0
215	20241202	154700	270649070	2870	2870	2870	2870	0
216	20241202	154600	270649070	2870	2870	2870	2870	0
217	20241202	154500	270649070	2870	2870	2870	2870	0
218	20241202	154400	270649070	2870	2870	2870	2870	0
219	20241202	154300	270649070	2870	2870	2870	2870	0
220	20241202	154200	270649070	2870	2870	2870	2870	0
221	20241202	154100	270649070	2870	2870	2870	2870	0
222	20241202	154000	270649070	2870	2870	2870	2870	0
223	20241202	153900	270649070	2870	2870	2870	2870	0
224	20241202	153800	270649070	2870	2870	2870	2870	0
225	20241202	153700	270649070	2870	2870	2870	2870	0
226	20241202	153600	270649070	2870	2870	2870	2870	0
227	20241202	153500	270649070	2870	2870	2870	2870	0
228	20241202	153400	270649070	2870	2870	2870	2870	0
229	20241202	153300	270649070	2870	2870	2870	2870	0
230	20241202	153200	270649070	2870	2870	2870	2870	0
231	20241202	153100	270649070	2870	2870	2870	2870	0
232	20241202	153000	270649070	2870	2870	2870	2870	1648
233	20241202	152900	265919310	2875	2875	2875	2875	0
234	20241202	152800	265919310	2875	2875	2875	2875	0
235	20241202	152700	265919310	2875	2875	2875	2875	0
236	20241202	152600	265919310	2875	2875	2875	2875	0
237	20241202	152500	265919310	2875	2875	2875	2875	0
238	20241202	152400	265919310	2875	2875	2875	2875	0
239	20241202	152300	265919310	2875	2875	2875	2875	0
240	20241202	152200	265919310	2875	2875	2875	2875	0
241	20241202	152100	265919310	2875	2875	2875	2875	0
242	20241202	152000	265919310	2875	2875	2875	2875	0
243	20241202	151900	265919310	2875	2860	2875	2860	39
244	20241202	151800	265807485	2875	2860	2875	2860	216
245	20241202	151700	265189710	2875	2875	2875	2875	0
246	20241202	151600	265189710	2875	2875	2875	2860	44
247	20241202	151500	265063820	2870	2870	2870	2870	4
248	20241202	151400	265052340	2875	2875	2875	2875	0
249	20241202	151300	265052340	2875	2875	2875	2875	1
250	20241202	151200	265049465	2870	2870	2870	2870	644
251	20241202	151100	263201185	2880	2880	2880	2880	0
252	20241202	151000	263201185	2880	2880	2880	2880	0
253	20241202	150900	263201185	2880	2880	2880	2880	0
254	20241202	150800	263201185	2880	2880	2880	2880	0
255	20241202	150700	263201185	2880	2880	2880	2880	0
256	20241202	150600	263201185	2880	2880	2880	2880	1
257	20241202	150500	263198305	2875	2875	2875	2875	1434
258	20241202	150400	259075555	2880	2880	2880	2880	0
259	20241202	150300	259075555	2880	2880	2880	2880	0
260	20241202	150200	259075555	2880	2875	2880	2875	201
261	20241202	150100	258497675	2880	2880	2880	2880	0
262	20241202	150000	258497675	2880	2875	2880	2875	2005
263	20241202	145900	252733295	2875	2875	2875	2875	0
264	20241202	145800	252733295	2875	2875	2875	2875	1
265	20241202	145700	252730420	2870	2870	2870	2870	0
266	20241202	145600	252730420	2870	2870	2870	2870	150
267	20241202	145500	252299920	2870	2870	2870	2870	2
268	20241202	145400	252294180	2875	2875	2875	2875	0
269	20241202	145300	252294180	2875	2875	2875	2875	0
270	20241202	145200	252294180	2875	2875	2875	2875	100
271	20241202	145100	252006680	2875	2875	2875	2875	500
272	20241202	145000	250569180	2875	2875	2875	2875	0
273	20241202	144900	250569180	2875	2875	2875	2875	0
274	20241202	144800	250569180	2875	2870	2875	2870	2
275	20241202	144700	250563435	2875	2865	2875	2865	1001
276	20241202	144600	247693045	2865	2865	2865	2865	0
277	20241202	144500	247693045	2865	2865	2865	2865	220
278	20241202	144400	247062745	2865	2865	2865	2865	0
279	20241202	144300	247062745	2865	2865	2865	2865	0
280	20241202	144200	247062745	2865	2865	2865	2865	513
281	20241202	144100	245593000	2865	2865	2865	2865	0
282	20241202	144000	245593000	2865	2865	2865	2865	0
283	20241202	143900	245593000	2865	2865	2865	2865	0
284	20241202	143800	245593000	2865	2865	2865	2865	0
285	20241202	143700	245593000	2865	2865	2865	2865	0
286	20241202	143600	245593000	2865	2865	2865	2865	1
287	20241202	143500	245590135	2865	2865	2865	2865	0
288	20241202	143400	245590135	2865	2865	2865	2865	0
289	20241202	143300	245590135	2865	2865	2865	2865	0
290	20241202	143200	245590135	2865	2865	2865	2865	0
291	20241202	143100	245590135	2865	2865	2865	2865	0
292	20241202	143000	245590135	2865	2865	2865	2865	0
293	20241202	142900	245590135	2865	2865	2865	2865	0
294	20241202	142800	245590135	2865	2865	2865	2865	1
295	20241202	142700	245587270	2850	2865	2865	2850	3000
296	20241202	142600	237015835	2875	2875	2875	2875	0
297	20241202	142500	237015835	2875	2875	2875	2875	0
298	20241202	142400	237015835	2875	2875	2875	2875	0
299	20241202	142300	237015835	2875	2875	2875	2875	0
300	20241202	142200	237015835	2875	2875	2875	2875	11
301	20241202	142100	236984210	2870	2865	2870	2865	11000
302	20241202	142000	205464210	2875	2875	2875	2875	0
303	20241202	141900	205464210	2875	2875	2875	2875	0
304	20241202	141800	205464210	2875	2875	2875	2875	0
305	20241202	141700	205464210	2875	2875	2875	2875	0
306	20241202	141600	205464210	2875	2875	2875	2875	0
307	20241202	141500	205464210	2875	2875	2875	2875	1
308	20241202	141400	205461335	2870	2875	2875	2870	1001
309	20241202	141300	202588460	2870	2875	2875	2870	1081
310	20241202	141200	199481990	2875	2875	2875	2875	1
311	20241202	141100	199479115	2870	2870	2870	2870	1719
312	20241202	141000	194545585	2870	2870	2870	2870	1000
313	20241202	140900	191675585	2875	2875	2875	2875	0
314	20241202	140800	191675585	2875	2870	2875	2870	1436
315	20241202	140700	187553175	2870	2870	2870	2870	10
316	20241202	140600	187524475	2870	2870	2870	2870	0
317	20241202	140500	187524475	2870	2870	2870	2870	0
318	20241202	140400	187524475	2870	2870	2870	2870	0
319	20241202	140300	187524475	2870	2870	2870	2870	0
320	20241202	140200	187524475	2870	2870	2870	2870	1
321	20241202	140100	187521605	2865	2860	2865	2860	1816
322	20241202	140000	182320065	2860	2860	2860	2860	847
323	20241202	135900	179897645	2860	2860	2860	2860	0
324	20241202	135800	179897645	2860	2860	2860	2860	0
325	20241202	135700	179897645	2860	2860	2860	2860	1
326	20241202	135600	179894785	2865	2865	2865	2865	0
327	20241202	135500	179894785	2865	2865	2865	2865	0
328	20241202	135400	179894785	2865	2865	2865	2865	0
329	20241202	135300	179894785	2865	2865	2865	2865	0
330	20241202	135200	179894785	2865	2865	2865	2865	0
331	20241202	135100	179894785	2865	2860	2865	2860	15
332	20241202	135000	179851880	2865	2865	2865	2865	0
333	20241202	134900	179851880	2865	2865	2865	2865	0
334	20241202	134800	179851880	2865	2865	2865	2865	0
335	20241202	134700	179851880	2865	2865	2865	2865	0
336	20241202	134600	179851880	2865	2865	2865	2865	0
337	20241202	134500	179851880	2865	2865	2865	2865	0
338	20241202	134400	179851880	2865	2865	2865	2865	0
339	20241202	134300	179851880	2865	2865	2865	2865	0
340	20241202	134200	179851880	2865	2865	2865	2865	0
341	20241202	134100	179851880	2865	2865	2865	2865	0
342	20241202	134000	179851880	2865	2865	2865	2865	0
343	20241202	133900	179851880	2865	2865	2865	2865	0
344	20241202	133800	179851880	2865	2865	2865	2865	0
345	20241202	133700	179851880	2865	2860	2865	2860	181
346	20241202	133600	179334215	2865	2865	2865	2865	0
347	20241202	133500	179334215	2865	2865	2865	2865	0
348	20241202	133400	179334215	2865	2865	2865	2865	0
349	20241202	133300	179334215	2865	2865	2865	2865	0
350	20241202	133200	179334215	2865	2865	2865	2865	0
351	20241202	133100	179334215	2865	2855	2865	2855	2654
352	20241202	133000	171757035	2850	2840	2850	2840	1593
353	20241202	132900	167223955	2835	2835	2835	2835	102
354	20241202	132800	166934785	2840	2840	2840	2840	0
355	20241202	132700	166934785	2840	2840	2840	2840	0
356	20241202	132600	166934785	2840	2840	2840	2840	0
357	20241202	132500	166934785	2840	2840	2840	2840	42
358	20241202	132400	166815505	2840	2840	2840	2840	0
359	20241202	132300	166815505	2840	2840	2840	2840	0
360	20241202	132200	166815505	2840	2840	2840	2840	0
361	20241202	132100	166815505	2840	2840	2840	2840	10
362	20241202	132000	166787105	2835	2835	2835	2835	10
363	20241202	131900	166758755	2840	2835	2840	2835	69
364	20241202	131800	166562965	2840	2840	2840	2840	0
365	20241202	131700	166562965	2840	2840	2840	2840	0
366	20241202	131600	166562965	2840	2840	2840	2840	0
367	20241202	131500	166562965	2840	2840	2840	2840	0
368	20241202	131400	166562965	2840	2840	2840	2840	0
369	20241202	131300	166562965	2840	2840	2840	2840	0
370	20241202	131200	166562965	2840	2840	2840	2840	0
371	20241202	131100	166562965	2840	2840	2840	2840	0
372	20241202	131000	166562965	2840	2840	2840	2840	0
373	20241202	130900	166562965	2840	2840	2840	2840	500
374	20241202	130800	165142965	2840	2840	2840	2840	0
375	20241202	130700	165142965	2840	2840	2840	2840	0
376	20241202	130600	165142965	2840	2840	2840	2840	0
377	20241202	130500	165142965	2840	2840	2840	2840	0
378	20241202	130400	165142965	2840	2840	2840	2840	0
379	20241202	130300	165142965	2840	2840	2840	2840	0
380	20241202	130200	165142965	2840	2840	2840	2840	9
381	20241202	130100	165117405	2840	2840	2840	2840	0
382	20241202	130000	165117405	2840	2840	2840	2840	8
383	20241202	125900	165094685	2840	2840	2840	2840	1
384	20241202	125800	165091845	2835	2840	2840	2835	171
385	20241202	125700	164607055	2840	2840	2840	2840	0
386	20241202	125600	164607055	2840	2840	2840	2840	0
387	20241202	125500	164607055	2840	2840	2840	2840	1
388	20241202	125400	164604215	2840	2840	2840	2840	0
389	20241202	125300	164604215	2840	2840	2840	2840	3
390	20241202	125200	164595695	2845	2845	2845	2845	0
391	20241202	125100	164595695	2845	2845	2845	2845	0
392	20241202	125000	164595695	2845	2845	2845	2845	0
393	20241202	124900	164595695	2845	2845	2845	2845	0
394	20241202	124800	164595695	2845	2835	2845	2835	32
395	20241202	124700	164504965	2845	2845	2845	2845	0
396	20241202	124600	164504965	2845	2835	2845	2835	151
397	20241202	124500	164076870	2845	2845	2845	2845	0
398	20241202	124400	164076870	2845	2840	2845	2840	2
399	20241202	124300	164071185	2840	2840	2840	2840	0
400	20241202	124200	164071185	2840	2835	2840	2835	106
401	20241202	124100	163770670	2845	2845	2845	2845	0
402	20241202	124000	163770670	2845	2845	2845	2845	0
403	20241202	123900	163770670	2845	2845	2845	2845	5
404	20241202	123800	163756445	2845	2845	2845	2845	0
405	20241202	123700	163756445	2845	2845	2845	2845	0
406	20241202	123600	163756445	2845	2845	2845	2845	0
407	20241202	123500	163756445	2845	2845	2845	2845	0
408	20241202	123400	163756445	2845	2845	2845	2845	0
409	20241202	123300	163756445	2845	2845	2845	2845	0
410	20241202	123200	163756445	2845	2840	2845	2840	2
411	20241202	123100	163750760	2845	2845	2845	2845	0
412	20241202	123000	163750760	2845	2845	2845	2845	0
413	20241202	122900	163750760	2845	2845	2845	2845	0
414	20241202	122800	163750760	2845	2845	2845	2845	0
415	20241202	122700	163750760	2845	2845	2845	2845	0
416	20241202	122600	163750760	2845	2845	2845	2845	0
417	20241202	122500	163750760	2845	2845	2845	2845	0
418	20241202	122400	163750760	2845	2845	2845	2845	0
419	20241202	122300	163750760	2845	2845	2845	2845	1
420	20241202	122200	163747915	2845	2845	2845	2845	50
421	20241202	122100	163605665	2845	2845	2845	2845	0
422	20241202	122000	163605665	2845	2845	2845	2845	0
423	20241202	121900	163605665	2845	2830	2845	2830	96
424	20241202	121800	163333970	2845	2845	2845	2845	0
425	20241202	121700	163333970	2845	2845	2845	2845	0
426	20241202	121600	163333970	2845	2845	2845	2845	0
427	20241202	121500	163333970	2845	2845	2845	2845	0
428	20241202	121400	163333970	2845	2845	2845	2845	0
429	20241202	121300	163333970	2845	2840	2845	2840	1001
430	20241202	121200	160491125	2840	2840	2840	2840	0
431	20241202	121100	160491125	2840	2840	2840	2840	1000
432	20241202	121000	157651125	2850	2850	2850	2850	0
433	20241202	120900	157651125	2850	2850	2850	2850	0
434	20241202	120800	157651125	2850	2850	2850	2850	0
435	20241202	120700	157651125	2850	2850	2850	2850	0
436	20241202	120600	157651125	2850	2850	2850	2850	0
437	20241202	120500	157651125	2850	2850	2850	2850	0
438	20241202	120400	157651125	2850	2850	2850	2850	0
439	20241202	120300	157651125	2850	2850	2850	2850	0
440	20241202	120200	157651125	2850	2850	2850	2850	0
441	20241202	120100	157651125	2850	2850	2850	2850	19
442	20241202	120000	157596975	2850	2850	2850	2850	0
443	20241202	115900	157596975	2850	2850	2850	2850	0
444	20241202	115800	157596975	2850	2840	2850	2840	821
445	20241202	115700	155261755	2840	2840	2840	2840	1
446	20241202	115600	155258915	2830	2835	2835	2830	2000
447	20241202	115500	149595365	2840	2840	2840	2840	0
448	20241202	115400	149595365	2840	2840	2840	2840	0
449	20241202	115300	149595365	2840	2840	2840	2840	0
450	20241202	115200	149595365	2840	2840	2840	2840	29
451	20241202	115100	149513005	2840	2840	2840	2840	0
452	20241202	115000	149513005	2840	2840	2840	2840	0
453	20241202	114900	149513005	2840	2830	2840	2830	85
454	20241202	114800	149272445	2840	2840	2840	2840	0
455	20241202	114700	149272445	2840	2840	2840	2840	0
456	20241202	114600	149272445	2840	2840	2840	2840	0
457	20241202	114500	149272445	2840	2840	2840	2840	0
458	20241202	114400	149272445	2840	2840	2840	2840	0
459	20241202	114300	149272445	2840	2840	2840	2840	0
460	20241202	114200	149272445	2840	2840	2840	2840	0
461	20241202	114100	149272445	2840	2840	2840	2840	16
462	20241202	114000	149227005	2840	2840	2840	2835	53
463	20241202	113900	149076495	2840	2840	2840	2840	0
464	20241202	113800	149076495	2840	2830	2840	2830	18
465	20241202	113700	149025535	2840	2840	2840	2840	0
466	20241202	113600	149025535	2840	2840	2840	2840	0
467	20241202	113500	149025535	2840	2840	2840	2835	4
468	20241202	113400	149014185	2840	2840	2840	2840	0
469	20241202	113300	149014185	2840	2840	2840	2840	0
470	20241202	113200	149014185	2840	2840	2840	2840	0
471	20241202	113100	149014185	2840	2840	2840	2840	0
472	20241202	113000	149014185	2840	2835	2840	2835	9
473	20241202	112900	148988665	2835	2835	2835	2835	0
474	20241202	112800	148988665	2835	2835	2835	2835	1
475	20241202	112700	148985830	2825	2825	2825	2825	0
476	20241202	112600	148985830	2825	2825	2825	2825	91
477	20241202	112500	148728755	2835	2835	2835	2835	83
478	20241202	112400	148493450	2830	2830	2830	2830	12
479	20241202	112300	148459490	2840	2830	2840	2830	57
480	20241202	112200	148297940	2845	2845	2845	2845	0
481	20241202	112100	148297940	2845	2845	2845	2845	0
482	20241202	112000	148297940	2845	2845	2845	2845	0
483	20241202	111900	148297940	2845	2845	2845	2845	0
484	20241202	111800	148297940	2845	2845	2845	2845	0
485	20241202	111700	148297940	2845	2845	2845	2845	0
486	20241202	111600	148297940	2845	2845	2845	2845	0
487	20241202	111500	148297940	2845	2845	2845	2845	0
488	20241202	111400	148297940	2845	2845	2845	2845	0
489	20241202	111300	148297940	2845	2845	2845	2845	13
490	20241202	111200	148260955	2845	2845	2845	2845	3
491	20241202	111100	148252420	2845	2840	2845	2840	3
492	20241202	111000	148243895	2845	2845	2845	2845	0
493	20241202	110900	148243895	2845	2845	2845	2845	1
494	20241202	110800	148241050	2830	2845	2845	2830	121
495	20241202	110700	147898470	2845	2840	2845	2840	3
496	20241202	110600	147889945	2845	2830	2845	2830	61
497	20241202	110500	147717300	2845	2845	2845	2845	1
498	20241202	110400	147714455	2830	2830	2845	2830	713
499	20241202	110300	145696650	2845	2835	2845	2835	39
500	20241202	110200	145586075	2845	2845	2845	2845	0
501	20241202	110100	145586075	2845	2845	2845	2845	0
502	20241202	110000	145586075	2845	2845	2845	2845	10
503	20241202	105900	145557625	2845	2845	2845	2845	0
504	20241202	105800	145557625	2845	2840	2845	2840	3
505	20241202	105700	145549100	2845	2845	2845	2845	210
506	20241202	105600	144951650	2845	2845	2845	2845	0
507	20241202	105500	144951650	2845	2845	2845	2845	2
508	20241202	105400	144945960	2845	2845	2845	2845	0
509	20241202	105300	144945960	2845	2845	2845	2845	18
510	20241202	105200	144894750	2845	2845	2845	2845	38
511	20241202	105100	144786640	2845	2845	2845	2845	0
512	20241202	105000	144786640	2845	2845	2845	2845	0
513	20241202	104900	144786640	2845	2845	2845	2845	0
514	20241202	104800	144786640	2845	2845	2845	2845	36
515	20241202	104700	144684220	2845	2830	2845	2830	301
516	20241202	104600	143832375	2845	2845	2845	2845	0
517	20241202	104500	143832375	2845	2835	2845	2830	30
518	20241202	104400	143747370	2840	2840	2845	2840	13
519	20241202	104300	143710405	2845	2845	2845	2845	0
520	20241202	104200	143710405	2845	2845	2845	2845	0
521	20241202	104100	143710405	2845	2845	2845	2845	0
522	20241202	104000	143710405	2845	2845	2845	2845	0
523	20241202	103900	143710405	2845	2845	2845	2845	6
524	20241202	103800	143693335	2845	2845	2845	2845	1
525	20241202	103700	143690490	2835	2830	2835	2830	503
526	20241202	103600	142264495	2835	2835	2835	2835	54
527	20241202	103500	142111405	2835	2835	2835	2835	0
528	20241202	103400	142111405	2835	2830	2835	2830	2
529	20241202	103300	142105740	2830	2830	2830	2830	0
530	20241202	103200	142105740	2830	2835	2835	2830	3
531	20241202	103100	142097245	2835	2835	2835	2835	0
532	20241202	103000	142097245	2835	2830	2835	2805	20179
533	20241202	102900	85239200	2850	2850	2850	2830	2732
534	20241202	102800	77503285	2835	2835	2835	2835	0
535	20241202	102700	77503285	2835	2840	2840	2835	1000
536	20241202	102600	74664165	2840	2840	2840	2840	24
537	20241202	102500	74596005	2840	2840	2840	2840	0
538	20241202	102400	74596005	2840	2840	2840	2840	31
539	20241202	102300	74507965	2845	2845	2845	2845	0
540	20241202	102200	74507965	2845	2850	2850	2845	3
541	20241202	102100	74499425	2850	2850	2850	2850	3
542	20241202	102000	74490875	2840	2840	2840	2840	101
543	20241202	101900	74204035	2840	2840	2840	2840	1147
544	20241202	101800	70946555	2840	2845	2845	2840	2193
545	20241202	101700	64718190	2850	2850	2850	2850	0
546	20241202	101600	64718190	2850	2850	2850	2850	0
547	20241202	101500	64718190	2850	2850	2850	2850	0
548	20241202	101400	64718190	2850	2850	2850	2850	0
549	20241202	101300	64718190	2850	2850	2850	2850	7
550	20241202	101200	64698240	2850	2850	2850	2850	7
551	20241202	101100	64678290	2850	2850	2850	2850	0
552	20241202	101000	64678290	2850	2850	2850	2850	10
553	20241202	100900	64649790	2845	2845	2845	2845	0
554	20241202	100800	64649790	2845	2845	2845	2845	1475
555	20241202	100700	60453415	2845	2840	2850	2840	3007
556	20241202	100600	51913490	2840	2840	2840	2840	172
557	20241202	100500	51425010	2850	2845	2850	2845	2
558	20241202	100400	51419315	2850	2850	2850	2850	0
559	20241202	100300	51419315	2850	2835	2850	2835	583
560	20241202	100200	49763600	2840	2840	2840	2840	0
561	20241202	100100	49763600	2840	2840	2840	2840	117
562	20241202	100000	49431320	2840	2845	2845	2840	282
563	20241202	095900	48629340	2850	2850	2850	2850	3
564	20241202	095800	48620790	2850	2850	2850	2850	0
565	20241202	095700	48620790	2850	2850	2850	2850	0
566	20241202	095600	48620790	2850	2850	2850	2850	0
567	20241202	095500	48620790	2850	2850	2850	2850	21
568	20241202	095400	48560940	2850	2850	2850	2850	2
569	20241202	095300	48555240	2850	2850	2850	2850	1
570	20241202	095200	48552390	2850	2850	2850	2850	2
571	20241202	095100	48546690	2850	2850	2850	2850	15
572	20241202	095000	48503940	2850	2850	2850	2850	1
573	20241202	094900	48501090	2850	2850	2850	2845	56
574	20241202	094800	48341760	2845	2845	2845	2845	240
575	20241202	094700	47658960	2845	2840	2845	2840	3
576	20241202	094600	47650435	2840	2845	2845	2840	1961
577	20241202	094500	42080870	2845	2845	2845	2845	35
578	20241202	094400	41981295	2845	2845	2845	2845	60
579	20241202	094300	41810595	2850	2855	2855	2850	164
580	20241202	094200	41342695	2855	2855	2855	2855	0
581	20241202	094100	41342695	2855	2855	2855	2855	0
582	20241202	094000	41342695	2855	2855	2855	2855	0
583	20241202	093900	41342695	2855	2855	2855	2855	0
584	20241202	093800	41342695	2855	2855	2855	2855	0
585	20241202	093700	41342695	2855	2855	2855	2855	0
586	20241202	093600	41342695	2855	2855	2855	2855	10
587	20241202	093500	41314145	2855	2855	2855	2855	11
588	20241202	093400	41282740	2850	2855	2855	2850	22
589	20241202	093300	41220035	2855	2855	2855	2855	10
590	20241202	093200	41191485	2855	2860	2865	2855	51
591	20241202	093100	41045770	2865	2865	2865	2865	1
592	20241202	093000	41042905	2860	2860	2860	2860	15
593	20241202	092900	41000005	2870	2850	2870	2845	1188
594	20241202	092800	37618985	2850	2855	2855	2850	46
595	20241202	092700	37487680	2875	2875	2875	2875	0
596	20241202	092600	37487680	2875	2875	2875	2875	0
597	20241202	092500	37487680	2875	2875	2875	2875	0
598	20241202	092400	37487680	2875	2875	2875	2875	0
599	20241202	092300	37487680	2875	2860	2875	2860	1141
600	20241202	092200	34214885	2855	2855	2860	2855	1678
601	20241202	092100	29424185	2855	2855	2855	2855	37
602	20241202	092000	29318550	2860	2860	2860	2860	10
603	20241202	091900	29289950	2860	2860	2860	2860	5
604	20241202	091800	29275650	2860	2860	2860	2860	0
605	20241202	091700	29275650	2860	2850	2860	2845	1001
606	20241202	091600	26426815	2840	2855	2855	2835	5337
607	20241202	091500	11241870	2875	2875	2875	2875	1
608	20241202	091400	11238995	2875	2875	2875	2875	0
609	20241202	091300	11238995	2875	2875	2875	2875	1
610	20241202	091200	11236120	2855	2860	2860	2855	505
611	20241202	091100	9791865	2860	2860	2860	2860	0
612	20241202	091000	9791865	2860	2860	2860	2860	0
613	20241202	090900	9791865	2860	2860	2860	2860	905
614	20241202	090800	7203565	2870	2870	2870	2870	0
615	20241202	090700	7203565	2870	2870	2870	2870	1
616	20241202	090600	7200695	2860	2865	2870	2860	1823
617	20241202	090500	1976845	2860	2875	2875	2860	331
618	20241202	090400	1027080	2875	2875	2875	2875	0
619	20241202	090300	1027080	2875	2875	2875	2875	1
620	20241202	090200	1024205	2860	2860	2860	2860	190
621	20241202	090100	480805	2845	2845	2845	2845	0
622	20241202	090000	480805	2845	2845	2845	2845	169