KissMeData/053980/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193800	224129635	3570	3570	3570	3570	2038
3	20241202	193700	224129635	3570	3570	3570	3570	0
4	20241202	193600	224129635	3570	3570	3570	3570	0
5	20241202	193500	224129635	3570	3570	3570	3570	0
6	20241202	193400	224129635	3570	3570	3570	3570	0
7	20241202	193300	224129635	3570	3570	3570	3570	0
8	20241202	193200	224129635	3570	3570	3570	3570	0
9	20241202	193100	224129635	3570	3570	3570	3570	0
10	20241202	193000	224129635	3570	3570	3570	3570	0
11	20241202	192900	224129635	3570	3570	3570	3570	0
12	20241202	192800	224129635	3570	3570	3570	3570	0
13	20241202	192700	224129635	3570	3570	3570	3570	0
14	20241202	192600	224129635	3570	3570	3570	3570	0
15	20241202	192500	224129635	3570	3570	3570	3570	0
16	20241202	192400	224129635	3570	3570	3570	3570	0
17	20241202	192300	224129635	3570	3570	3570	3570	0
18	20241202	192200	224129635	3570	3570	3570	3570	0
19	20241202	192100	224129635	3570	3570	3570	3570	0
20	20241202	192000	224129635	3570	3570	3570	3570	0
21	20241202	191900	224129635	3570	3570	3570	3570	0
22	20241202	191800	224129635	3570	3570	3570	3570	0
23	20241202	191700	224129635	3570	3570	3570	3570	0
24	20241202	191600	224129635	3570	3570	3570	3570	0
25	20241202	191500	224129635	3570	3570	3570	3570	0
26	20241202	191400	224129635	3570	3570	3570	3570	0
27	20241202	191300	224129635	3570	3570	3570	3570	0
28	20241202	191200	224129635	3570	3570	3570	3570	0
29	20241202	191100	224129635	3570	3570	3570	3570	0
30	20241202	191000	224129635	3570	3570	3570	3570	0
31	20241202	190900	224129635	3570	3570	3570	3570	0
32	20241202	190800	224129635	3570	3570	3570	3570	2038
33	20241202	190700	224129635	3570	3570	3570	3570	0
34	20241202	190600	224129635	3570	3570	3570	3570	0
35	20241202	190500	224129635	3570	3570	3570	3570	0
36	20241202	190400	224129635	3570	3570	3570	3570	0
37	20241202	190300	224129635	3570	3570	3570	3570	0
38	20241202	190200	224129635	3570	3570	3570	3570	0
39	20241202	190100	224129635	3570	3570	3570	3570	0
40	20241202	190000	224129635	3570	3570	3570	3570	0
41	20241202	185900	224129635	3570	3570	3570	3570	0
42	20241202	185800	224129635	3570	3570	3570	3570	0
43	20241202	185700	224129635	3570	3570	3570	3570	0
44	20241202	185600	224129635	3570	3570	3570	3570	0
45	20241202	185500	224129635	3570	3570	3570	3570	0
46	20241202	185400	224129635	3570	3570	3570	3570	0
47	20241202	185300	224129635	3570	3570	3570	3570	0
48	20241202	185200	224129635	3570	3570	3570	3570	0
49	20241202	185100	224129635	3570	3570	3570	3570	0
50	20241202	185000	224129635	3570	3570	3570	3570	0
51	20241202	184900	224129635	3570	3570	3570	3570	0
52	20241202	184800	224129635	3570	3570	3570	3570	0
53	20241202	184700	224129635	3570	3570	3570	3570	0
54	20241202	184600	224129635	3570	3570	3570	3570	0
55	20241202	184500	224129635	3570	3570	3570	3570	0
56	20241202	184400	224129635	3570	3570	3570	3570	0
57	20241202	184300	224129635	3570	3570	3570	3570	0
58	20241202	184200	224129635	3570	3570	3570	3570	0
59	20241202	184100	224129635	3570	3570	3570	3570	0
60	20241202	184000	224129635	3570	3570	3570	3570	0
61	20241202	183900	224129635	3570	3570	3570	3570	0
62	20241202	183800	224129635	3570	3570	3570	3570	2038
63	20241202	183700	224129635	3570	3570	3570	3570	0
64	20241202	183600	224129635	3570	3570	3570	3570	0
65	20241202	183500	224129635	3570	3570	3570	3570	0
66	20241202	183400	224129635	3570	3570	3570	3570	0
67	20241202	183300	224129635	3570	3570	3570	3570	0
68	20241202	183200	224129635	3570	3570	3570	3570	0
69	20241202	183100	224129635	3570	3570	3570	3570	0
70	20241202	183000	224129635	3570	3570	3570	3570	0
71	20241202	182900	224129635	3570	3570	3570	3570	0
72	20241202	182800	224129635	3570	3570	3570	3570	0
73	20241202	182700	224129635	3570	3570	3570	3570	0
74	20241202	182600	224129635	3570	3570	3570	3570	0
75	20241202	182500	224129635	3570	3570	3570	3570	0
76	20241202	182400	224129635	3570	3570	3570	3570	0
77	20241202	182300	224129635	3570	3570	3570	3570	0
78	20241202	182200	224129635	3570	3570	3570	3570	0
79	20241202	182100	224129635	3570	3570	3570	3570	0
80	20241202	182000	224129635	3570	3570	3570	3570	0
81	20241202	181900	224129635	3570	3570	3570	3570	0
82	20241202	181800	224129635	3570	3570	3570	3570	0
83	20241202	181700	224129635	3570	3570	3570	3570	0
84	20241202	181600	224129635	3570	3570	3570	3570	0
85	20241202	181500	224129635	3570	3570	3570	3570	0
86	20241202	181400	224129635	3570	3570	3570	3570	0
87	20241202	181300	224129635	3570	3570	3570	3570	0
88	20241202	181200	224129635	3570	3570	3570	3570	0
89	20241202	181100	224129635	3570	3570	3570	3570	0
90	20241202	181000	224129635	3570	3570	3570	3570	0
91	20241202	180900	224129635	3570	3570	3570	3570	0
92	20241202	180800	224129635	3570	3570	3570	3570	2038
93	20241202	180700	224129635	3570	3570	3570	3570	0
94	20241202	180600	224129635	3570	3570	3570	3570	0
95	20241202	180500	224129635	3570	3570	3570	3570	0
96	20241202	180400	224129635	3570	3570	3570	3570	0
97	20241202	180300	224129635	3570	3570	3570	3570	0
98	20241202	180200	224129635	3570	3570	3570	3570	0
99	20241202	180100	224129635	3570	3570	3570	3570	0
100	20241202	180000	224129635	3570	3570	3570	3570	0
101	20241202	175900	224129635	3570	3570	3570	3570	0
102	20241202	175800	224129635	3570	3570	3570	3570	0
103	20241202	175700	224129635	3570	3570	3570	3570	0
104	20241202	175600	224129635	3570	3570	3570	3570	0
105	20241202	175500	224129635	3570	3570	3570	3570	0
106	20241202	175400	224129635	3570	3570	3570	3570	0
107	20241202	175300	224129635	3570	3570	3570	3570	0
108	20241202	175200	224129635	3570	3570	3570	3570	0
109	20241202	175100	224129635	3570	3570	3570	3570	0
110	20241202	175000	224129635	3570	3570	3570	3570	0
111	20241202	174900	224129635	3570	3570	3570	3570	0
112	20241202	174800	224129635	3570	3570	3570	3570	0
113	20241202	174700	224129635	3570	3570	3570	3570	0
114	20241202	174600	224129635	3570	3570	3570	3570	0
115	20241202	174500	224129635	3570	3570	3570	3570	0
116	20241202	174400	224129635	3570	3570	3570	3570	0
117	20241202	174300	224129635	3570	3570	3570	3570	0
118	20241202	174200	224129635	3570	3570	3570	3570	0
119	20241202	174100	224129635	3570	3570	3570	3570	0
120	20241202	174000	224129635	3570	3570	3570	3570	0
121	20241202	173900	224129635	3570	3570	3570	3570	0
122	20241202	173800	224129635	3570	3570	3570	3570	2038
123	20241202	173700	224129635	3570	3570	3570	3570	0
124	20241202	173600	224129635	3570	3570	3570	3570	0
125	20241202	173500	224129635	3570	3570	3570	3570	0
126	20241202	173400	224129635	3570	3570	3570	3570	0
127	20241202	173300	224129635	3570	3570	3570	3570	0
128	20241202	173200	224129635	3570	3570	3570	3570	0
129	20241202	173100	224129635	3570	3570	3570	3570	0
130	20241202	173000	224129635	3570	3570	3570	3570	0
131	20241202	172900	224129635	3570	3570	3570	3570	0
132	20241202	172800	224129635	3570	3570	3570	3570	0
133	20241202	172700	224129635	3570	3570	3570	3570	0
134	20241202	172600	224129635	3570	3570	3570	3570	0
135	20241202	172500	224129635	3570	3570	3570	3570	0
136	20241202	172400	224129635	3570	3570	3570	3570	0
137	20241202	172300	224129635	3570	3570	3570	3570	0
138	20241202	172200	224129635	3570	3570	3570	3570	0
139	20241202	172100	224129635	3570	3570	3570	3570	0
140	20241202	172000	224129635	3570	3570	3570	3570	0
141	20241202	171900	224129635	3570	3570	3570	3570	0
142	20241202	171800	224129635	3570	3570	3570	3570	0
143	20241202	171700	224129635	3570	3570	3570	3570	0
144	20241202	171600	224129635	3570	3570	3570	3570	0
145	20241202	171500	224129635	3570	3570	3570	3570	0
146	20241202	171400	224129635	3570	3570	3570	3570	0
147	20241202	171300	224129635	3570	3570	3570	3570	0
148	20241202	171200	224129635	3570	3570	3570	3570	0
149	20241202	171100	224129635	3570	3570	3570	3570	0
150	20241202	171000	224129635	3570	3570	3570	3570	0
151	20241202	170900	224129635	3570	3570	3570	3570	0
152	20241202	170800	224129635	3570	3570	3570	3570	2038
153	20241202	170700	224129635	3570	3570	3570	3570	0
154	20241202	170600	224129635	3570	3570	3570	3570	0
155	20241202	170500	224129635	3570	3570	3570	3570	0
156	20241202	170400	224129635	3570	3570	3570	3570	0
157	20241202	170300	224129635	3570	3570	3570	3570	0
158	20241202	170200	224129635	3570	3570	3570	3570	0
159	20241202	170100	224129635	3570	3570	3570	3570	0
160	20241202	170000	224129635	3570	3570	3570	3570	0
161	20241202	165900	224129635	3570	3570	3570	3570	0
162	20241202	165800	224129635	3570	3570	3570	3570	0
163	20241202	165700	224129635	3570	3570	3570	3570	0
164	20241202	165600	224129635	3570	3570	3570	3570	0
165	20241202	165500	224129635	3570	3570	3570	3570	0
166	20241202	165400	224129635	3570	3570	3570	3570	0
167	20241202	165300	224129635	3570	3570	3570	3570	0
168	20241202	165200	224129635	3570	3570	3570	3570	0
169	20241202	165100	224129635	3570	3570	3570	3570	0
170	20241202	165000	224129635	3570	3570	3570	3570	0
171	20241202	164900	224129635	3570	3570	3570	3570	0
172	20241202	164800	224129635	3570	3570	3570	3570	0
173	20241202	164700	224129635	3570	3570	3570	3570	0
174	20241202	164600	224129635	3570	3570	3570	3570	0
175	20241202	164500	224129635	3570	3570	3570	3570	0
176	20241202	164400	224129635	3570	3570	3570	3570	0
177	20241202	164300	224129635	3570	3570	3570	3570	0
178	20241202	164200	224129635	3570	3570	3570	3570	0
179	20241202	164100	224129635	3570	3570	3570	3570	0
180	20241202	164000	224129635	3570	3570	3570	3570	0
181	20241202	163900	224129635	3570	3570	3570	3570	0
182	20241202	163800	224129635	3570	3570	3570	3570	2038
183	20241202	163700	224129635	3570	3570	3570	3570	0
184	20241202	163600	224129635	3570	3570	3570	3570	0
185	20241202	163500	224129635	3570	3570	3570	3570	0
186	20241202	163400	224129635	3570	3570	3570	3570	0
187	20241202	163300	224129635	3570	3570	3570	3570	0
188	20241202	163200	224129635	3570	3570	3570	3570	0
189	20241202	163100	224129635	3570	3570	3570	3570	0
190	20241202	163000	224129635	3570	3570	3570	3570	0
191	20241202	162900	224129635	3570	3570	3570	3570	0
192	20241202	162800	224129635	3570	3570	3570	3570	0
193	20241202	162700	224129635	3570	3570	3570	3570	0
194	20241202	162600	224129635	3570	3570	3570	3570	0
195	20241202	162500	224129635	3570	3570	3570	3570	0
196	20241202	162400	224129635	3570	3570	3570	3570	0
197	20241202	162300	224129635	3570	3570	3570	3570	0
198	20241202	162200	224129635	3570	3570	3570	3570	0
199	20241202	162100	224129635	3570	3570	3570	3570	0
200	20241202	162000	224129635	3570	3570	3570	3570	0
201	20241202	161900	224129635	3570	3570	3570	3570	0
202	20241202	161800	224129635	3570	3570	3570	3570	0
203	20241202	161700	224129635	3570	3570	3570	3570	0
204	20241202	161600	224129635	3570	3570	3570	3570	0
205	20241202	161500	224129635	3570	3570	3570	3570	0
206	20241202	161400	224129635	3570	3570	3570	3570	0
207	20241202	161300	224129635	3570	3570	3570	3570	0
208	20241202	161200	224129635	3570	3570	3570	3570	0
209	20241202	161100	224129635	3570	3570	3570	3570	0
210	20241202	161000	224129635	3570	3570	3570	3570	0
211	20241202	160900	224129635	3570	3570	3570	3570	0
212	20241202	160800	224129635	3570	3570	3570	3570	2038
213	20241202	160700	224129635	3570	3570	3570	3570	0
214	20241202	160600	224129635	3570	3570	3570	3570	0
215	20241202	160500	224129635	3570	3570	3570	3570	0
216	20241202	160400	224129635	3570	3570	3570	3570	0
217	20241202	160300	224129635	3570	3570	3570	3570	0
218	20241202	160200	224129635	3570	3570	3570	3570	0
219	20241202	160100	224129635	3570	3570	3570	3570	0
220	20241202	160000	224129635	3570	3570	3570	3570	0
221	20241202	155900	224129635	3570	3570	3570	3570	0
222	20241202	155800	224129635	3570	3570	3570	3570	0
223	20241202	155700	224129635	3570	3570	3570	3570	0
224	20241202	155600	224129635	3570	3570	3570	3570	0
225	20241202	155500	224129635	3570	3570	3570	3570	0
226	20241202	155400	224129635	3570	3570	3570	3570	0
227	20241202	155300	224129635	3570	3570	3570	3570	0
228	20241202	155200	224129635	3570	3570	3570	3570	0
229	20241202	155100	224129635	3570	3570	3570	3570	0
230	20241202	155000	224129635	3570	3570	3570	3570	0
231	20241202	154900	224129635	3570	3570	3570	3570	0
232	20241202	154800	224129635	3570	3570	3570	3570	0
233	20241202	154700	224129635	3570	3570	3570	3570	0
234	20241202	154600	224129635	3570	3570	3570	3570	0
235	20241202	154500	224129635	3570	3570	3570	3570	0
236	20241202	154400	224129635	3570	3570	3570	3570	0
237	20241202	154300	224129635	3570	3570	3570	3570	0
238	20241202	154200	224129635	3570	3570	3570	3570	0
239	20241202	154100	224129635	3570	3570	3570	3570	0
240	20241202	154000	224129635	3570	3570	3570	3570	0
241	20241202	153900	224129635	3570	3570	3570	3570	0
242	20241202	153800	224129635	3570	3570	3570	3570	2038
243	20241202	153700	224129635	3570	3570	3570	3570	0
244	20241202	153600	224129635	3570	3570	3570	3570	0
245	20241202	153500	224129635	3570	3570	3570	3570	0
246	20241202	153400	224129635	3570	3570	3570	3570	0
247	20241202	153300	224129635	3570	3570	3570	3570	0
248	20241202	153200	224129635	3570	3570	3570	3570	0
249	20241202	153100	224129635	3570	3570	3570	3570	0
250	20241202	153000	224129635	3570	3570	3570	3570	2038
251	20241202	152900	216853975	3540	3540	3540	3540	0
252	20241202	152800	216853975	3540	3540	3540	3540	0
253	20241202	152700	216853975	3540	3540	3540	3540	0
254	20241202	152600	216853975	3540	3540	3540	3540	0
255	20241202	152500	216853975	3540	3540	3540	3540	0
256	20241202	152400	216853975	3540	3540	3540	3540	0
257	20241202	152300	216853975	3540	3540	3540	3540	0
258	20241202	152200	216853975	3540	3540	3540	3540	0
259	20241202	152100	216853975	3540	3540	3540	3540	0
260	20241202	152000	216853975	3540	3540	3540	3540	0
261	20241202	151900	216853975	3540	3535	3540	3530	462
262	20241202	151800	215220980	3535	3535	3535	3535	14
263	20241202	151700	215171490	3540	3540	3540	3540	0
264	20241202	151600	215171490	3540	3540	3540	3540	0
265	20241202	151500	215171490	3540	3540	3540	3540	0
266	20241202	151400	215171490	3540	3530	3540	3530	15
267	20241202	151300	215118500	3530	3530	3530	3530	500
268	20241202	151200	213353500	3530	3525	3530	3525	504
269	20241202	151100	211576880	3525	3525	3525	3525	1
270	20241202	151000	211573355	3530	3530	3530	3530	247
271	20241202	150900	210701445	3530	3530	3530	3530	0
272	20241202	150800	210701445	3530	3530	3530	3530	54
273	20241202	150700	210510825	3530	3530	3530	3530	500
274	20241202	150600	208745825	3530	3530	3530	3530	0
275	20241202	150500	208745825	3530	3530	3530	3530	0
276	20241202	150400	208745825	3530	3530	3530	3530	1291
277	20241202	150300	204188595	3530	3530	3530	3530	0
278	20241202	150200	204188595	3530	3530	3530	3530	0
279	20241202	150100	204188595	3530	3530	3530	3530	0
280	20241202	150000	204188595	3530	3530	3530	3530	900
281	20241202	145900	201011595	3535	3535	3535	3535	5
282	20241202	145800	200993920	3535	3535	3535	3535	0
283	20241202	145700	200993920	3535	3535	3535	3535	0
284	20241202	145600	200993920	3535	3535	3535	3535	0
285	20241202	145500	200993920	3535	3535	3535	3535	38
286	20241202	145400	200859590	3535	3535	3535	3535	500
287	20241202	145300	199092090	3530	3530	3530	3530	31
288	20241202	145200	198982660	3535	3535	3535	3535	0
289	20241202	145100	198982660	3535	3535	3535	3535	0
290	20241202	145000	198982660	3535	3535	3535	3535	0
291	20241202	144900	198982660	3535	3535	3535	3535	0
292	20241202	144800	198982660	3535	3535	3535	3535	0
293	20241202	144700	198982660	3535	3535	3535	3535	0
294	20241202	144600	198982660	3535	3535	3535	3535	1
295	20241202	144500	198979125	3530	3530	3535	3530	502
296	20241202	144400	197207060	3530	3535	3535	3530	5549
297	20241202	144300	177616790	3545	3535	3545	3535	401
298	20241202	144200	176199245	3535	3535	3535	3535	300
299	20241202	144100	175138745	3535	3535	3535	3535	100
300	20241202	144000	174785245	3535	3535	3535	3535	150
301	20241202	143900	174254995	3545	3545	3545	3545	0
302	20241202	143800	174254995	3545	3535	3545	3535	719
303	20241202	143700	171713320	3550	3550	3550	3550	0
304	20241202	143600	171713320	3550	3550	3550	3550	0
305	20241202	143500	171713320	3550	3550	3550	3550	0
306	20241202	143400	171713320	3550	3550	3550	3550	0
307	20241202	143300	171713320	3550	3535	3550	3535	182
308	20241202	143200	171069935	3535	3540	3540	3535	2138
309	20241202	143100	163508530	3555	3555	3555	3555	0
310	20241202	143000	163508530	3555	3555	3555	3555	0
311	20241202	142900	163508530	3555	3555	3555	3555	0
312	20241202	142800	163508530	3555	3555	3555	3555	0
313	20241202	142700	163508530	3555	3555	3555	3555	0
314	20241202	142600	163508530	3555	3555	3555	3555	0
315	20241202	142500	163508530	3555	3555	3555	3555	0
316	20241202	142400	163508530	3555	3555	3555	3555	0
317	20241202	142300	163508530	3555	3555	3555	3555	0
318	20241202	142200	163508530	3555	3555	3555	3555	0
319	20241202	142100	163508530	3555	3555	3555	3555	0
320	20241202	142000	163508530	3555	3555	3555	3555	0
321	20241202	141900	163508530	3555	3555	3555	3555	0
322	20241202	141800	163508530	3555	3555	3555	3555	0
323	20241202	141700	163508530	3555	3555	3555	3555	0
324	20241202	141600	163508530	3555	3555	3555	3555	11
325	20241202	141500	163469425	3555	3555	3555	3555	11
326	20241202	141400	163430320	3555	3555	3555	3555	0
327	20241202	141300	163430320	3555	3555	3555	3555	0
328	20241202	141200	163430320	3555	3555	3555	3555	0
329	20241202	141100	163430320	3555	3555	3555	3555	0
330	20241202	141000	163430320	3555	3555	3555	3555	0
331	20241202	140900	163430320	3555	3555	3555	3555	0
332	20241202	140800	163430320	3555	3555	3555	3555	0
333	20241202	140700	163430320	3555	3555	3555	3555	0
334	20241202	140600	163430320	3555	3555	3555	3555	0
335	20241202	140500	163430320	3555	3555	3555	3555	0
336	20241202	140400	163430320	3555	3555	3555	3555	1
337	20241202	140300	163426765	3545	3545	3545	3545	0
338	20241202	140200	163426765	3545	3545	3545	3545	0
339	20241202	140100	163426765	3545	3545	3545	3545	0
340	20241202	140000	163426765	3545	3545	3545	3545	0
341	20241202	135900	163426765	3545	3545	3545	3545	0
342	20241202	135800	163426765	3545	3545	3545	3545	0
343	20241202	135700	163426765	3545	3545	3545	3545	11
344	20241202	135600	163387770	3555	3555	3555	3555	0
345	20241202	135500	163387770	3555	3555	3555	3555	0
346	20241202	135400	163387770	3555	3555	3555	3555	0
347	20241202	135300	163387770	3555	3555	3555	3555	0
348	20241202	135200	163387770	3555	3555	3555	3555	0
349	20241202	135100	163387770	3555	3555	3555	3555	28
350	20241202	135000	163288230	3555	3555	3555	3555	1
351	20241202	134900	163284675	3550	3550	3550	3550	0
352	20241202	134800	163284675	3550	3550	3550	3550	0
353	20241202	134700	163284675	3550	3550	3550	3550	0
354	20241202	134600	163284675	3550	3550	3550	3550	0
355	20241202	134500	163284675	3550	3550	3550	3550	0
356	20241202	134400	163284675	3550	3550	3550	3550	10
357	20241202	134300	163249175	3535	3535	3535	3535	0
358	20241202	134200	163249175	3535	3535	3535	3535	0
359	20241202	134100	163249175	3535	3535	3535	3535	0
360	20241202	134000	163249175	3535	3535	3535	3535	0
361	20241202	133900	163249175	3535	3535	3535	3535	0
362	20241202	133800	163249175	3535	3535	3535	3535	0
363	20241202	133700	163249175	3535	3535	3535	3535	0
364	20241202	133600	163249175	3535	3540	3540	3535	155
365	20241202	133500	162700745	3550	3550	3550	3550	0
366	20241202	133400	162700745	3550	3550	3550	3550	0
367	20241202	133300	162700745	3550	3540	3550	3540	169
368	20241202	133200	162101435	3540	3540	3540	3540	3
369	20241202	133100	162090815	3540	3540	3540	3540	0
370	20241202	133000	162090815	3540	3540	3540	3540	0
371	20241202	132900	162090815	3540	3540	3540	3540	0
372	20241202	132800	162090815	3540	3540	3540	3540	0
373	20241202	132700	162090815	3540	3540	3540	3540	0
374	20241202	132600	162090815	3540	3540	3540	3540	0
375	20241202	132500	162090815	3540	3540	3540	3540	0
376	20241202	132400	162090815	3540	3540	3540	3540	0
377	20241202	132300	162090815	3540	3540	3540	3540	33
378	20241202	132200	161973995	3535	3535	3535	3535	0
379	20241202	132100	161973995	3535	3535	3535	3535	0
380	20241202	132000	161973995	3535	3535	3535	3535	0
381	20241202	131900	161973995	3535	3535	3535	3535	0
382	20241202	131800	161973995	3535	3535	3535	3535	0
383	20241202	131700	161973995	3535	3535	3535	3535	3429
384	20241202	131600	149852480	3535	3535	3535	3535	0
385	20241202	131500	149852480	3535	3535	3535	3535	0
386	20241202	131400	149852480	3535	3535	3535	3535	0
387	20241202	131300	149852480	3535	3535	3535	3535	0
388	20241202	131200	149852480	3535	3535	3535	3535	0
389	20241202	131100	149852480	3535	3535	3535	3535	0
390	20241202	131000	149852480	3535	3535	3535	3535	0
391	20241202	130900	149852480	3535	3535	3535	3535	0
392	20241202	130800	149852480	3535	3535	3535	3535	0
393	20241202	130700	149852480	3535	3535	3535	3535	0
394	20241202	130600	149852480	3535	3535	3535	3535	0
395	20241202	130500	149852480	3535	3535	3535	3535	0
396	20241202	130400	149852480	3535	3535	3535	3535	0
397	20241202	130300	149852480	3535	3535	3535	3535	100
398	20241202	130200	149498980	3535	3535	3535	3535	0
399	20241202	130100	149498980	3535	3535	3535	3535	0
400	20241202	130000	149498980	3535	3535	3535	3535	0
401	20241202	125900	149498980	3535	3535	3535	3535	15
402	20241202	125800	149445955	3535	3535	3535	3535	0
403	20241202	125700	149445955	3535	3535	3535	3535	800
404	20241202	125600	146617955	3535	3535	3535	3535	295
405	20241202	125500	145575130	3540	3540	3540	3540	0
406	20241202	125400	145575130	3540	3540	3540	3540	0
407	20241202	125300	145575130	3540	3540	3540	3540	0
408	20241202	125200	145575130	3540	3540	3540	3540	0
409	20241202	125100	145575130	3540	3540	3540	3540	0
410	20241202	125000	145575130	3540	3540	3540	3540	0
411	20241202	124900	145575130	3540	3540	3540	3540	0
412	20241202	124800	145575130	3540	3540	3540	3540	0
413	20241202	124700	145575130	3540	3540	3540	3540	0
414	20241202	124600	145575130	3540	3540	3540	3540	0
415	20241202	124500	145575130	3540	3540	3540	3540	693
416	20241202	124400	143121910	3540	3540	3540	3540	0
417	20241202	124300	143121910	3540	3540	3540	3540	0
418	20241202	124200	143121910	3540	3540	3540	3540	0
419	20241202	124100	143121910	3540	3540	3540	3540	0
420	20241202	124000	143121910	3540	3540	3540	3540	0
421	20241202	123900	143121910	3540	3540	3540	3540	150
422	20241202	123800	142590910	3540	3540	3540	3540	0
423	20241202	123700	142590910	3540	3540	3540	3540	60
424	20241202	123600	142378510	3550	3550	3550	3550	0
425	20241202	123500	142378510	3550	3550	3550	3550	0
426	20241202	123400	142378510	3550	3550	3550	3550	0
427	20241202	123300	142378510	3550	3550	3550	3550	0
428	20241202	123200	142378510	3550	3550	3550	3550	0
429	20241202	123100	142378510	3550	3550	3550	3550	0
430	20241202	123000	142378510	3550	3555	3555	3550	9
431	20241202	122900	142346535	3540	3545	3545	3540	104
432	20241202	122800	141978365	3545	3545	3545	3545	1000
433	20241202	122700	138433365	3555	3555	3555	3555	0
434	20241202	122600	138433365	3555	3555	3555	3555	0
435	20241202	122500	138433365	3555	3555	3555	3555	0
436	20241202	122400	138433365	3555	3555	3555	3555	0
437	20241202	122300	138433365	3555	3545	3555	3545	129
438	20241202	122200	137975850	3535	3535	3535	3535	1
439	20241202	122100	137972315	3540	3540	3540	3540	2
440	20241202	122000	137965235	3545	3545	3545	3545	0
441	20241202	121900	137965235	3545	3545	3545	3545	0
442	20241202	121800	137965235	3545	3545	3545	3545	0
443	20241202	121700	137965235	3545	3545	3545	3545	54
444	20241202	121600	137773805	3540	3540	3540	3540	3423
445	20241202	121500	125656385	3540	3540	3540	3540	0
446	20241202	121400	125656385	3540	3540	3540	3540	0
447	20241202	121300	125656385	3540	3540	3540	3540	0
448	20241202	121200	125656385	3540	3540	3540	3540	0
449	20241202	121100	125656385	3540	3540	3540	3540	0
450	20241202	121000	125656385	3540	3540	3540	3540	0
451	20241202	120900	125656385	3540	3545	3545	3540	38
452	20241202	120800	125521860	3545	3545	3545	3545	0
453	20241202	120700	125521860	3545	3545	3545	3545	0
454	20241202	120600	125521860	3545	3545	3545	3545	0
455	20241202	120500	125521860	3545	3545	3545	3545	0
456	20241202	120400	125521860	3545	3545	3545	3545	0
457	20241202	120300	125521860	3545	3545	3545	3545	0
458	20241202	120200	125521860	3545	3545	3545	3545	0
459	20241202	120100	125521860	3545	3545	3545	3545	0
460	20241202	120000	125521860	3545	3545	3545	3545	0
461	20241202	115900	125521860	3545	3545	3545	3545	9
462	20241202	115800	125489955	3545	3545	3545	3545	0
463	20241202	115700	125489955	3545	3545	3545	3545	10
464	20241202	115600	125454505	3550	3550	3550	3550	0
465	20241202	115500	125454505	3550	3550	3550	3550	27
466	20241202	115400	125358655	3555	3555	3555	3555	5
467	20241202	115300	125340880	3550	3550	3550	3550	0
468	20241202	115200	125340880	3550	3550	3550	3550	73
469	20241202	115100	125081730	3550	3550	3550	3550	0
470	20241202	115000	125081730	3550	3550	3550	3550	0
471	20241202	114900	125081730	3550	3550	3550	3550	0
472	20241202	114800	125081730	3550	3550	3550	3550	0
473	20241202	114700	125081730	3550	3550	3550	3550	0
474	20241202	114600	125081730	3550	3550	3550	3550	50
475	20241202	114500	124904230	3550	3550	3550	3550	0
476	20241202	114400	124904230	3550	3550	3550	3550	0
477	20241202	114300	124904230	3550	3550	3550	3550	0
478	20241202	114200	124904230	3550	3550	3550	3550	0
479	20241202	114100	124904230	3550	3550	3550	3550	0
480	20241202	114000	124904230	3550	3550	3550	3550	0
481	20241202	113900	124904230	3550	3550	3550	3550	1
482	20241202	113800	124900680	3550	3550	3550	3550	0
483	20241202	113700	124900680	3550	3550	3550	3550	72
484	20241202	113600	124645080	3550	3550	3550	3550	4
485	20241202	113500	124630880	3545	3545	3545	3545	0
486	20241202	113400	124630880	3545	3545	3545	3545	0
487	20241202	113300	124630880	3545	3545	3545	3545	588
488	20241202	113200	122546420	3545	3545	3545	3545	0
489	20241202	113100	122546420	3545	3545	3545	3545	1
490	20241202	113000	122542875	3555	3555	3555	3555	0
491	20241202	112900	122542875	3555	3555	3555	3555	0
492	20241202	112800	122542875	3555	3555	3555	3555	10
493	20241202	112700	122507325	3555	3555	3555	3555	0
494	20241202	112600	122507325	3555	3555	3555	3555	0
495	20241202	112500	122507325	3555	3555	3555	3555	0
496	20241202	112400	122507325	3555	3555	3555	3555	0
497	20241202	112300	122507325	3555	3555	3555	3555	0
498	20241202	112200	122507325	3555	3555	3555	3555	7
499	20241202	112100	122482440	3555	3555	3555	3555	90
500	20241202	112000	122162490	3560	3555	3560	3555	280
501	20241202	111900	121167070	3555	3555	3555	3555	0
502	20241202	111800	121167070	3555	3550	3555	3550	109
503	20241202	111700	120780110	3545	3545	3545	3545	1
504	20241202	111600	120776565	3550	3550	3550	3550	0
505	20241202	111500	120776565	3550	3540	3550	3540	6036
506	20241202	111400	99408935	3540	3540	3540	3540	1500
507	20241202	111300	94098935	3540	3540	3540	3540	0
508	20241202	111200	94098935	3540	3540	3540	3540	0
509	20241202	111100	94098935	3540	3530	3540	3530	946
510	20241202	111000	90755325	3530	3530	3530	3530	43
511	20241202	110900	90603535	3530	3530	3530	3530	0
512	20241202	110800	90603535	3530	3530	3530	3530	0
513	20241202	110700	90603535	3530	3530	3530	3530	1
514	20241202	110600	90600005	3530	3530	3530	3530	0
515	20241202	110500	90600005	3530	3530	3530	3530	10
516	20241202	110400	90564705	3525	3525	3525	3525	0
517	20241202	110300	90564705	3525	3525	3525	3525	20
518	20241202	110200	90494205	3525	3525	3525	3525	0
519	20241202	110100	90494205	3525	3525	3525	3525	1
520	20241202	110000	90490680	3530	3530	3530	3530	0
521	20241202	105900	90490680	3530	3530	3530	3530	0
522	20241202	105800	90490680	3530	3530	3530	3530	0
523	20241202	105700	90490680	3530	3530	3530	3530	0
524	20241202	105600	90490680	3530	3530	3530	3530	0
525	20241202	105500	90490680	3530	3530	3530	3530	0
526	20241202	105400	90490680	3530	3530	3530	3530	0
527	20241202	105300	90490680	3530	3530	3530	3530	46
528	20241202	105200	90328300	3535	3535	3535	3535	0
529	20241202	105100	90328300	3535	3535	3535	3535	0
530	20241202	105000	90328300	3535	3535	3535	3535	0
531	20241202	104900	90328300	3535	3535	3535	3535	0
532	20241202	104800	90328300	3535	3535	3535	3535	0
533	20241202	104700	90328300	3535	3535	3535	3535	0
534	20241202	104600	90328300	3535	3535	3535	3535	6
535	20241202	104500	90307090	3535	3535	3535	3535	14
536	20241202	104400	90257600	3530	3530	3530	3530	100
537	20241202	104300	89904600	3535	3535	3535	3535	10
538	20241202	104200	89869250	3535	3535	3535	3535	0
539	20241202	104100	89869250	3535	3535	3535	3535	0
540	20241202	104000	89869250	3535	3535	3535	3535	0
541	20241202	103900	89869250	3535	3535	3535	3535	0
542	20241202	103800	89869250	3535	3535	3535	3535	96
543	20241202	103700	89529890	3535	3535	3535	3525	119
544	20241202	103600	89109235	3535	3535	3535	3535	0
545	20241202	103500	89109235	3535	3535	3535	3535	61
546	20241202	103400	88893600	3535	3535	3535	3535	0
547	20241202	103300	88893600	3535	3535	3535	3535	639
548	20241202	103200	86634735	3535	3535	3535	3535	0
549	20241202	103100	86634735	3535	3535	3535	3535	20
550	20241202	103000	86564035	3535	3535	3535	3535	0
551	20241202	102900	86564035	3535	3535	3535	3535	23
552	20241202	102800	86482730	3520	3520	3520	3520	0
553	20241202	102700	86482730	3520	3520	3520	3520	0
554	20241202	102600	86482730	3520	3520	3520	3520	0
555	20241202	102500	86482730	3520	3520	3520	3520	0
556	20241202	102400	86482730	3520	3520	3520	3520	0
557	20241202	102300	86482730	3520	3520	3520	3520	0
558	20241202	102200	86482730	3520	3520	3520	3520	0
559	20241202	102100	86482730	3520	3525	3525	3520	1434
560	20241202	102000	81435045	3520	3520	3520	3520	0
561	20241202	101900	81435045	3520	3520	3520	3520	2
562	20241202	101800	81428005	3535	3535	3535	3535	30
563	20241202	101700	81321955	3535	3535	3535	3535	0
564	20241202	101600	81321955	3535	3535	3535	3535	0
565	20241202	101500	81321955	3535	3525	3535	3520	43
566	20241202	101400	81170375	3535	3535	3535	3535	0
567	20241202	101300	81170375	3535	3535	3535	3535	0
568	20241202	101200	81170375	3535	3535	3535	3535	40
569	20241202	101100	81028975	3535	3520	3535	3520	345
570	20241202	101000	79814185	3520	3520	3520	3520	0
571	20241202	100900	79814185	3520	3520	3520	3520	0
572	20241202	100800	79814185	3520	3520	3520	3520	0
573	20241202	100700	79814185	3520	3530	3530	3520	4316
574	20241202	100600	64615615	3525	3525	3525	3525	949
575	20241202	100500	61270390	3525	3530	3530	3525	803
576	20241202	100400	58435805	3530	3540	3540	3530	505
577	20241202	100300	56653105	3535	3535	3535	3535	158
578	20241202	100200	56094575	3535	3530	3535	3530	2342
579	20241202	100100	47818105	3535	3535	3535	3535	22
580	20241202	100000	47740335	3530	3530	3530	3530	1
581	20241202	095900	47736805	3535	3535	3535	3535	0
582	20241202	095800	47736805	3535	3535	3535	3535	1740
583	20241202	095700	41585905	3535	3535	3535	3535	1
584	20241202	095600	41582370	3540	3540	3540	3540	2129
585	20241202	095500	34045710	3555	3555	3555	3555	0
586	20241202	095400	34045710	3555	3555	3555	3555	0
587	20241202	095300	34045710	3555	3555	3555	3555	0
588	20241202	095200	34045710	3555	3555	3555	3555	0
589	20241202	095100	34045710	3555	3555	3555	3550	502
590	20241202	095000	32263600	3555	3555	3555	3555	0
591	20241202	094900	32263600	3555	3555	3555	3540	897
592	20241202	094800	29088130	3555	3555	3555	3535	31
593	20241202	094700	28978325	3560	3560	3565	3540	826
594	20241202	094600	26053900	3565	3545	3565	3540	25
595	20241202	094500	25965105	3565	3550	3565	3545	448
596	20241202	094400	24376895	3545	3545	3545	3545	56
597	20241202	094300	24178375	3565	3565	3565	3565	0
598	20241202	094200	24178375	3565	3565	3565	3565	0
599	20241202	094100	24178375	3565	3565	3565	3565	0
600	20241202	094000	24178375	3565	3565	3565	3565	0
601	20241202	093900	24178375	3565	3565	3565	3565	500
602	20241202	093800	22395875	3565	3565	3565	3565	0
603	20241202	093700	22395875	3565	3565	3565	3545	1002
604	20241202	093600	18843745	3545	3550	3550	3545	894
605	20241202	093500	15674500	3570	3570	3570	3570	1
606	20241202	093400	15670930	3550	3550	3550	3550	20
607	20241202	093300	15599930	3550	3550	3550	3550	0
608	20241202	093200	15599930	3550	3555	3555	3550	481
609	20241202	093100	13890800	3555	3555	3555	3555	0
610	20241202	093000	13890800	3555	3555	3555	3555	39
611	20241202	092900	13752155	3575	3575	3575	3575	0
612	20241202	092800	13752155	3575	3575	3575	3575	30
613	20241202	092700	13644905	3575	3575	3575	3575	0
614	20241202	092600	13644905	3575	3575	3575	3575	0
615	20241202	092500	13644905	3575	3550	3575	3550	895
616	20241202	092400	10467555	3550	3550	3550	3550	0
617	20241202	092300	10467555	3550	3560	3560	3550	1134
618	20241202	092200	6439825	3575	3575	3575	3575	0
619	20241202	092100	6439825	3575	3575	3575	3575	1
620	20241202	092000	6436250	3580	3580	3580	3580	0
621	20241202	091900	6436250	3580	3580	3580	3580	0
622	20241202	091800	6436250	3580	3580	3580	3580	0
623	20241202	091700	6436250	3580	3580	3580	3580	1
624	20241202	091600	6432670	3580	3580	3580	3580	0
625	20241202	091500	6432670	3580	3580	3580	3580	0
626	20241202	091400	6432670	3580	3580	3580	3580	2
627	20241202	091300	6425510	3555	3555	3555	3555	50
628	20241202	091200	6247760	3555	3555	3555	3555	166
629	20241202	091100	5657630	3580	3580	3580	3580	0
630	20241202	091000	5657630	3580	3580	3580	3580	0
631	20241202	090900	5657630	3580	3560	3580	3560	64
632	20241202	090800	5429510	3560	3560	3560	3560	5
633	20241202	090700	5411710	3580	3575	3580	3575	500
634	20241202	090600	3622710	3580	3580	3580	3580	0
635	20241202	090500	3622710	3580	3580	3580	3580	86
636	20241202	090400	3314830	3580	3580	3580	3580	0
637	20241202	090300	3314830	3580	3580	3580	3580	1
638	20241202	090200	3311250	3585	3575	3585	3575	112
639	20241202	090100	2910530	3555	3570	3575	3545	670
640	20241202	090000	524805	3585	3570	3585	3570	147