KissMeData/185490/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203600	270643995	2830	2830	2830	2830	170
3	20241204	203500	270643995	2830	2830	2830	2830	0
4	20241204	203400	270643995	2830	2830	2830	2830	0
5	20241204	203300	270643995	2830	2830	2830	2830	0
6	20241204	203200	270643995	2830	2830	2830	2830	0
7	20241204	203100	270643995	2830	2830	2830	2830	0
8	20241204	203000	270643995	2830	2830	2830	2830	0
9	20241204	202900	270643995	2830	2830	2830	2830	0
10	20241204	202800	270643995	2830	2830	2830	2830	0
11	20241204	202700	270643995	2830	2830	2830	2830	0
12	20241204	202600	270643995	2830	2830	2830	2830	0
13	20241204	202500	270643995	2830	2830	2830	2830	0
14	20241204	202400	270643995	2830	2830	2830	2830	0
15	20241204	202300	270643995	2830	2830	2830	2830	0
16	20241204	202200	270643995	2830	2830	2830	2830	0
17	20241204	202100	270643995	2830	2830	2830	2830	0
18	20241204	202000	270643995	2830	2830	2830	2830	0
19	20241204	201900	270643995	2830	2830	2830	2830	0
20	20241204	201800	270643995	2830	2830	2830	2830	0
21	20241204	201700	270643995	2830	2830	2830	2830	0
22	20241204	201600	270643995	2830	2830	2830	2830	0
23	20241204	201500	270643995	2830	2830	2830	2830	0
24	20241204	201400	270643995	2830	2830	2830	2830	0
25	20241204	201300	270643995	2830	2830	2830	2830	0
26	20241204	201200	270643995	2830	2830	2830	2830	0
27	20241204	201100	270643995	2830	2830	2830	2830	0
28	20241204	201000	270643995	2830	2830	2830	2830	0
29	20241204	200900	270643995	2830	2830	2830	2830	0
30	20241204	200800	270643995	2830	2830	2830	2830	0
31	20241204	200700	270643995	2830	2830	2830	2830	0
32	20241204	200600	270643995	2830	2830	2830	2830	170
33	20241204	200500	270643995	2830	2830	2830	2830	0
34	20241204	200400	270643995	2830	2830	2830	2830	0
35	20241204	200300	270643995	2830	2830	2830	2830	0
36	20241204	200200	270643995	2830	2830	2830	2830	0
37	20241204	200100	270643995	2830	2830	2830	2830	0
38	20241204	200000	270643995	2830	2830	2830	2830	0
39	20241204	195900	270643995	2830	2830	2830	2830	0
40	20241204	195800	270643995	2830	2830	2830	2830	0
41	20241204	195700	270643995	2830	2830	2830	2830	0
42	20241204	195600	270643995	2830	2830	2830	2830	0
43	20241204	195500	270643995	2830	2830	2830	2830	0
44	20241204	195400	270643995	2830	2830	2830	2830	0
45	20241204	195300	270643995	2830	2830	2830	2830	0
46	20241204	195200	270643995	2830	2830	2830	2830	0
47	20241204	195100	270643995	2830	2830	2830	2830	0
48	20241204	195000	270643995	2830	2830	2830	2830	0
49	20241204	194900	270643995	2830	2830	2830	2830	0
50	20241204	194800	270643995	2830	2830	2830	2830	0
51	20241204	194700	270643995	2830	2830	2830	2830	0
52	20241204	194600	270643995	2830	2830	2830	2830	0
53	20241204	194500	270643995	2830	2830	2830	2830	0
54	20241204	194400	270643995	2830	2830	2830	2830	0
55	20241204	194300	270643995	2830	2830	2830	2830	0
56	20241204	194200	270643995	2830	2830	2830	2830	0
57	20241204	194100	270643995	2830	2830	2830	2830	0
58	20241204	194000	270643995	2830	2830	2830	2830	0
59	20241204	193900	270643995	2830	2830	2830	2830	0
60	20241204	193800	270643995	2830	2830	2830	2830	0
61	20241204	193700	270643995	2830	2830	2830	2830	0
62	20241204	193600	270643995	2830	2830	2830	2830	170
63	20241204	193500	270643995	2830	2830	2830	2830	0
64	20241204	193400	270643995	2830	2830	2830	2830	0
65	20241204	193300	270643995	2830	2830	2830	2830	0
66	20241204	193200	270643995	2830	2830	2830	2830	0
67	20241204	193100	270643995	2830	2830	2830	2830	0
68	20241204	193000	270643995	2830	2830	2830	2830	0
69	20241204	192900	270643995	2830	2830	2830	2830	0
70	20241204	192800	270643995	2830	2830	2830	2830	0
71	20241204	192700	270643995	2830	2830	2830	2830	0
72	20241204	192600	270643995	2830	2830	2830	2830	0
73	20241204	192500	270643995	2830	2830	2830	2830	0
74	20241204	192400	270643995	2830	2830	2830	2830	0
75	20241204	192300	270643995	2830	2830	2830	2830	0
76	20241204	192200	270643995	2830	2830	2830	2830	0
77	20241204	192100	270643995	2830	2830	2830	2830	0
78	20241204	192000	270643995	2830	2830	2830	2830	0
79	20241204	191900	270643995	2830	2830	2830	2830	0
80	20241204	191800	270643995	2830	2830	2830	2830	0
81	20241204	191700	270643995	2830	2830	2830	2830	0
82	20241204	191600	270643995	2830	2830	2830	2830	0
83	20241204	191500	270643995	2830	2830	2830	2830	0
84	20241204	191400	270643995	2830	2830	2830	2830	0
85	20241204	191300	270643995	2830	2830	2830	2830	0
86	20241204	191200	270643995	2830	2830	2830	2830	0
87	20241204	191100	270643995	2830	2830	2830	2830	0
88	20241204	191000	270643995	2830	2830	2830	2830	0
89	20241204	190900	270643995	2830	2830	2830	2830	0
90	20241204	190800	270643995	2830	2830	2830	2830	0
91	20241204	190700	270643995	2830	2830	2830	2830	0
92	20241204	190600	270643995	2830	2830	2830	2830	170
93	20241204	190500	270643995	2830	2830	2830	2830	0
94	20241204	190400	270643995	2830	2830	2830	2830	0
95	20241204	190300	270643995	2830	2830	2830	2830	0
96	20241204	190200	270643995	2830	2830	2830	2830	0
97	20241204	190100	270643995	2830	2830	2830	2830	0
98	20241204	190000	270643995	2830	2830	2830	2830	0
99	20241204	185900	270643995	2830	2830	2830	2830	0
100	20241204	185800	270643995	2830	2830	2830	2830	0
101	20241204	185700	270643995	2830	2830	2830	2830	0
102	20241204	185600	270643995	2830	2830	2830	2830	0
103	20241204	185500	270643995	2830	2830	2830	2830	0
104	20241204	185400	270643995	2830	2830	2830	2830	0
105	20241204	185300	270643995	2830	2830	2830	2830	0
106	20241204	185200	270643995	2830	2830	2830	2830	0
107	20241204	185100	270643995	2830	2830	2830	2830	0
108	20241204	185000	270643995	2830	2830	2830	2830	0
109	20241204	184900	270643995	2830	2830	2830	2830	0
110	20241204	184800	270643995	2830	2830	2830	2830	0
111	20241204	184700	270643995	2830	2830	2830	2830	0
112	20241204	184600	270643995	2830	2830	2830	2830	0
113	20241204	184500	270643995	2830	2830	2830	2830	0
114	20241204	184400	270643995	2830	2830	2830	2830	0
115	20241204	184300	270643995	2830	2830	2830	2830	0
116	20241204	184200	270643995	2830	2830	2830	2830	0
117	20241204	184100	270643995	2830	2830	2830	2830	0
118	20241204	184000	270643995	2830	2830	2830	2830	0
119	20241204	183900	270643995	2830	2830	2830	2830	0
120	20241204	183800	270643995	2830	2830	2830	2830	0
121	20241204	183700	270643995	2830	2830	2830	2830	0
122	20241204	183600	270643995	2830	2830	2830	2830	170
123	20241204	183500	270643995	2830	2830	2830	2830	0
124	20241204	183400	270643995	2830	2830	2830	2830	0
125	20241204	183300	270643995	2830	2830	2830	2830	0
126	20241204	183200	270643995	2830	2830	2830	2830	0
127	20241204	183100	270643995	2830	2830	2830	2830	0
128	20241204	183000	270643995	2830	2830	2830	2830	0
129	20241204	182900	270643995	2830	2830	2830	2830	0
130	20241204	182800	270643995	2830	2830	2830	2830	0
131	20241204	182700	270643995	2830	2830	2830	2830	0
132	20241204	182600	270643995	2830	2830	2830	2830	0
133	20241204	182500	270643995	2830	2830	2830	2830	0
134	20241204	182400	270643995	2830	2830	2830	2830	0
135	20241204	182300	270643995	2830	2830	2830	2830	0
136	20241204	182200	270643995	2830	2830	2830	2830	0
137	20241204	182100	270643995	2830	2830	2830	2830	0
138	20241204	182000	270643995	2830	2830	2830	2830	0
139	20241204	181900	270643995	2830	2830	2830	2830	0
140	20241204	181800	270643995	2830	2830	2830	2830	0
141	20241204	181700	270643995	2830	2830	2830	2830	0
142	20241204	181600	270643995	2830	2830	2830	2830	0
143	20241204	181500	270643995	2830	2830	2830	2830	0
144	20241204	181400	270643995	2830	2830	2830	2830	0
145	20241204	181300	270643995	2830	2830	2830	2830	0
146	20241204	181200	270643995	2830	2830	2830	2830	0
147	20241204	181100	270643995	2830	2830	2830	2830	0
148	20241204	181000	270643995	2830	2830	2830	2830	0
149	20241204	180900	270643995	2830	2830	2830	2830	0
150	20241204	180800	270643995	2830	2830	2830	2830	0
151	20241204	180700	270643995	2830	2830	2830	2830	0
152	20241204	180600	270643995	2830	2830	2830	2830	170
153	20241204	180500	270643995	2830	2830	2830	2830	0
154	20241204	180400	270643995	2830	2830	2830	2830	0
155	20241204	180300	270643995	2830	2830	2830	2830	0
156	20241204	180200	270643995	2830	2830	2830	2830	0
157	20241204	180100	270643995	2830	2830	2830	2830	0
158	20241204	180000	270643995	2830	2830	2830	2830	0
159	20241204	175900	270643995	2830	2830	2830	2830	0
160	20241204	175800	270643995	2830	2830	2830	2830	0
161	20241204	175700	270643995	2830	2830	2830	2830	0
162	20241204	175600	270643995	2830	2830	2830	2830	0
163	20241204	175500	270643995	2830	2830	2830	2830	0
164	20241204	175400	270643995	2830	2830	2830	2830	0
165	20241204	175300	270643995	2830	2830	2830	2830	0
166	20241204	175200	270643995	2830	2830	2830	2830	0
167	20241204	175100	270643995	2830	2830	2830	2830	0
168	20241204	175000	270643995	2830	2830	2830	2830	0
169	20241204	174900	270643995	2830	2830	2830	2830	0
170	20241204	174800	270643995	2830	2830	2830	2830	0
171	20241204	174700	270643995	2830	2830	2830	2830	0
172	20241204	174600	270643995	2830	2830	2830	2830	0
173	20241204	174500	270643995	2830	2830	2830	2830	0
174	20241204	174400	270643995	2830	2830	2830	2830	0
175	20241204	174300	270643995	2830	2830	2830	2830	0
176	20241204	174200	270643995	2830	2830	2830	2830	0
177	20241204	174100	270643995	2830	2830	2830	2830	0
178	20241204	174000	270643995	2830	2830	2830	2830	0
179	20241204	173900	270643995	2830	2830	2830	2830	0
180	20241204	173800	270643995	2830	2830	2830	2830	0
181	20241204	173700	270643995	2830	2830	2830	2830	0
182	20241204	173600	270643995	2830	2830	2830	2830	170
183	20241204	173500	270643995	2830	2830	2830	2830	0
184	20241204	173400	270643995	2830	2830	2830	2830	0
185	20241204	173300	270643995	2830	2830	2830	2830	0
186	20241204	173200	270643995	2830	2830	2830	2830	0
187	20241204	173100	270643995	2830	2830	2830	2830	0
188	20241204	173000	270643995	2830	2830	2830	2830	0
189	20241204	172900	270643995	2830	2830	2830	2830	0
190	20241204	172800	270643995	2830	2830	2830	2830	0
191	20241204	172700	270643995	2830	2830	2830	2830	0
192	20241204	172600	270643995	2830	2830	2830	2830	0
193	20241204	172500	270643995	2830	2830	2830	2830	0
194	20241204	172400	270643995	2830	2830	2830	2830	0
195	20241204	172300	270643995	2830	2830	2830	2830	0
196	20241204	172200	270643995	2830	2830	2830	2830	0
197	20241204	172100	270643995	2830	2830	2830	2830	0
198	20241204	172000	270643995	2830	2830	2830	2830	0
199	20241204	171900	270643995	2830	2830	2830	2830	0
200	20241204	171800	270643995	2830	2830	2830	2830	0
201	20241204	171700	270643995	2830	2830	2830	2830	0
202	20241204	171600	270643995	2830	2830	2830	2830	0
203	20241204	171500	270643995	2830	2830	2830	2830	0
204	20241204	171400	270643995	2830	2830	2830	2830	0
205	20241204	171300	270643995	2830	2830	2830	2830	0
206	20241204	171200	270643995	2830	2830	2830	2830	0
207	20241204	171100	270643995	2830	2830	2830	2830	0
208	20241204	171000	270643995	2830	2830	2830	2830	0
209	20241204	170900	270643995	2830	2830	2830	2830	0
210	20241204	170800	270643995	2830	2830	2830	2830	0
211	20241204	170700	270643995	2830	2830	2830	2830	0
212	20241204	170600	270643995	2830	2830	2830	2830	170
213	20241204	170500	270643995	2830	2830	2830	2830	0
214	20241204	170400	270643995	2830	2830	2830	2830	0
215	20241204	170300	270643995	2830	2830	2830	2830	0
216	20241204	170200	270643995	2830	2830	2830	2830	0
217	20241204	170100	270643995	2830	2830	2830	2830	0
218	20241204	170000	270643995	2830	2830	2830	2830	0
219	20241204	165900	270643995	2830	2830	2830	2830	0
220	20241204	165800	270643995	2830	2830	2830	2830	0
221	20241204	165700	270643995	2830	2830	2830	2830	0
222	20241204	165600	270643995	2830	2830	2830	2830	0
223	20241204	165500	270643995	2830	2830	2830	2830	0
224	20241204	165400	270643995	2830	2830	2830	2830	0
225	20241204	165300	270643995	2830	2830	2830	2830	0
226	20241204	165200	270643995	2830	2830	2830	2830	0
227	20241204	165100	270643995	2830	2830	2830	2830	0
228	20241204	165000	270643995	2830	2830	2830	2830	0
229	20241204	164900	270643995	2830	2830	2830	2830	0
230	20241204	164800	270643995	2830	2830	2830	2830	0
231	20241204	164700	270643995	2830	2830	2830	2830	0
232	20241204	164600	270643995	2830	2830	2830	2830	0
233	20241204	164500	270643995	2830	2830	2830	2830	0
234	20241204	164400	270643995	2830	2830	2830	2830	0
235	20241204	164300	270643995	2830	2830	2830	2830	0
236	20241204	164200	270643995	2830	2830	2830	2830	0
237	20241204	164100	270643995	2830	2830	2830	2830	0
238	20241204	164000	270643995	2830	2830	2830	2830	0
239	20241204	163900	270643995	2830	2830	2830	2830	0
240	20241204	163800	270643995	2830	2830	2830	2830	0
241	20241204	163700	270643995	2830	2830	2830	2830	0
242	20241204	163600	270643995	2830	2830	2830	2830	170
243	20241204	163500	270643995	2830	2830	2830	2830	0
244	20241204	163400	270643995	2830	2830	2830	2830	0
245	20241204	163300	270643995	2830	2830	2830	2830	0
246	20241204	163200	270643995	2830	2830	2830	2830	0
247	20241204	163100	270643995	2830	2830	2830	2830	0
248	20241204	163000	270643995	2830	2830	2830	2830	0
249	20241204	162900	270643995	2830	2830	2830	2830	0
250	20241204	162800	270643995	2830	2830	2830	2830	0
251	20241204	162700	270643995	2830	2830	2830	2830	0
252	20241204	162600	270643995	2830	2830	2830	2830	0
253	20241204	162500	270643995	2830	2830	2830	2830	0
254	20241204	162400	270643995	2830	2830	2830	2830	0
255	20241204	162300	270643995	2830	2830	2830	2830	0
256	20241204	162200	270643995	2830	2830	2830	2830	0
257	20241204	162100	270643995	2830	2830	2830	2830	0
258	20241204	162000	270643995	2830	2830	2830	2830	0
259	20241204	161900	270643995	2830	2830	2830	2830	0
260	20241204	161800	270643995	2830	2830	2830	2830	0
261	20241204	161700	270643995	2830	2830	2830	2830	0
262	20241204	161600	270643995	2830	2830	2830	2830	0
263	20241204	161500	270643995	2830	2830	2830	2830	0
264	20241204	161400	270643995	2830	2830	2830	2830	0
265	20241204	161300	270643995	2830	2830	2830	2830	0
266	20241204	161200	270643995	2830	2830	2830	2830	0
267	20241204	161100	270643995	2830	2830	2830	2830	0
268	20241204	161000	270643995	2830	2830	2830	2830	0
269	20241204	160900	270643995	2830	2830	2830	2830	0
270	20241204	160800	270643995	2830	2830	2830	2830	0
271	20241204	160700	270643995	2830	2830	2830	2830	0
272	20241204	160600	270643995	2830	2830	2830	2830	170
273	20241204	160500	270643995	2830	2830	2830	2830	0
274	20241204	160400	270643995	2830	2830	2830	2830	0
275	20241204	160300	270643995	2830	2830	2830	2830	0
276	20241204	160200	270643995	2830	2830	2830	2830	0
277	20241204	160100	270643995	2830	2830	2830	2830	0
278	20241204	160000	270643995	2830	2830	2830	2830	0
279	20241204	155900	270643995	2830	2830	2830	2830	0
280	20241204	155800	270643995	2830	2830	2830	2830	0
281	20241204	155700	270643995	2830	2830	2830	2830	0
282	20241204	155600	270643995	2830	2830	2830	2830	0
283	20241204	155500	270643995	2830	2830	2830	2830	0
284	20241204	155400	270643995	2830	2830	2830	2830	0
285	20241204	155300	270643995	2830	2830	2830	2830	0
286	20241204	155200	270643995	2830	2830	2830	2830	0
287	20241204	155100	270643995	2830	2830	2830	2830	0
288	20241204	155000	270643995	2830	2830	2830	2830	0
289	20241204	154900	270643995	2830	2830	2830	2830	0
290	20241204	154800	270643995	2830	2830	2830	2830	0
291	20241204	154700	270643995	2830	2830	2830	2830	0
292	20241204	154600	270643995	2830	2830	2830	2830	0
293	20241204	154500	270643995	2830	2830	2830	2830	0
294	20241204	154400	270643995	2830	2830	2830	2830	0
295	20241204	154300	270643995	2830	2830	2830	2830	0
296	20241204	154200	270643995	2830	2830	2830	2830	0
297	20241204	154100	270643995	2830	2830	2830	2830	0
298	20241204	154000	270643995	2830	2830	2830	2830	0
299	20241204	153900	270643995	2830	2830	2830	2830	0
300	20241204	153800	270643995	2830	2830	2830	2830	0
301	20241204	153700	270643995	2830	2830	2830	2830	0
302	20241204	153600	270643995	2830	2830	2830	2830	170
303	20241204	153500	270643995	2830	2830	2830	2830	0
304	20241204	153400	270643995	2830	2830	2830	2830	0
305	20241204	153300	270643995	2830	2830	2830	2830	0
306	20241204	153200	270643995	2830	2830	2830	2830	0
307	20241204	153100	270643995	2830	2830	2830	2830	0
308	20241204	153000	270643995	2830	2830	2830	2830	170
309	20241204	152900	270162895	2790	2790	2790	2790	0
310	20241204	152800	270162895	2790	2790	2790	2790	0
311	20241204	152700	270162895	2790	2790	2790	2790	0
312	20241204	152600	270162895	2790	2790	2790	2790	0
313	20241204	152500	270162895	2790	2790	2790	2790	0
314	20241204	152400	270162895	2790	2790	2790	2790	0
315	20241204	152300	270162895	2790	2790	2790	2790	0
316	20241204	152200	270162895	2790	2790	2790	2790	0
317	20241204	152100	270162895	2790	2790	2790	2790	0
318	20241204	152000	270162895	2790	2790	2790	2790	0
319	20241204	151900	270162895	2790	2780	2790	2780	185
320	20241204	151800	269648305	2785	2785	2785	2785	255
321	20241204	151700	268938130	2790	2790	2790	2790	0
322	20241204	151600	268938130	2790	2785	2790	2785	255
323	20241204	151500	268227435	2785	2785	2785	2785	0
324	20241204	151400	268227435	2785	2785	2785	2785	0
325	20241204	151300	268227435	2785	2785	2785	2785	0
326	20241204	151200	268227435	2785	2785	2785	2785	0
327	20241204	151100	268227435	2785	2785	2785	2785	0
328	20241204	151000	268227435	2785	2785	2785	2785	0
329	20241204	150900	268227435	2785	2785	2785	2785	0
330	20241204	150800	268227435	2785	2785	2785	2785	0
331	20241204	150700	268227435	2785	2785	2785	2785	51
332	20241204	150600	268085400	2785	2785	2785	2785	0
333	20241204	150500	268085400	2785	2785	2785	2785	0
334	20241204	150400	268085400	2785	2785	2785	2785	0
335	20241204	150300	268085400	2785	2785	2785	2785	0
336	20241204	150200	268085400	2785	2785	2785	2785	0
337	20241204	150100	268085400	2785	2785	2785	2785	0
338	20241204	150000	268085400	2785	2785	2785	2785	0
339	20241204	145900	268085400	2785	2785	2785	2785	0
340	20241204	145800	268085400	2785	2785	2785	2785	0
341	20241204	145700	268085400	2785	2785	2785	2785	1
342	20241204	145600	268082615	2780	2780	2780	2780	15
343	20241204	145500	268040915	2785	2785	2785	2785	0
344	20241204	145400	268040915	2785	2785	2785	2785	0
345	20241204	145300	268040915	2785	2785	2785	2785	38
346	20241204	145200	267935085	2785	2785	2785	2785	0
347	20241204	145100	267935085	2785	2785	2785	2785	0
348	20241204	145000	267935085	2785	2785	2785	2785	0
349	20241204	144900	267935085	2785	2785	2785	2785	0
350	20241204	144800	267935085	2785	2785	2785	2785	1
351	20241204	144700	267932300	2785	2785	2785	2785	0
352	20241204	144600	267932300	2785	2785	2785	2785	0
353	20241204	144500	267932300	2785	2785	2785	2785	0
354	20241204	144400	267932300	2785	2785	2785	2785	3
355	20241204	144300	267923945	2785	2785	2785	2785	0
356	20241204	144200	267923945	2785	2785	2785	2785	0
357	20241204	144100	267923945	2785	2785	2785	2785	2
358	20241204	144000	267918375	2785	2785	2785	2785	0
359	20241204	143900	267918375	2785	2785	2785	2785	0
360	20241204	143800	267918375	2785	2785	2785	2785	3
361	20241204	143700	267910020	2785	2785	2785	2785	0
362	20241204	143600	267910020	2785	2785	2785	2785	1
363	20241204	143500	267907235	2775	2775	2775	2775	0
364	20241204	143400	267907235	2775	2775	2775	2775	0
365	20241204	143300	267907235	2775	2775	2775	2775	0
366	20241204	143200	267907235	2775	2775	2775	2775	0
367	20241204	143100	267907235	2775	2775	2775	2775	0
368	20241204	143000	267907235	2775	2775	2775	2775	0
369	20241204	142900	267907235	2775	2775	2775	2775	0
370	20241204	142800	267907235	2775	2775	2775	2775	0
371	20241204	142700	267907235	2775	2775	2775	2775	0
372	20241204	142600	267907235	2775	2775	2775	2775	0
373	20241204	142500	267907235	2775	2775	2775	2775	0
374	20241204	142400	267907235	2775	2775	2775	2775	0
375	20241204	142300	267907235	2775	2775	2775	2775	0
376	20241204	142200	267907235	2775	2775	2775	2775	0
377	20241204	142100	267907235	2775	2775	2775	2775	0
378	20241204	142000	267907235	2775	2780	2780	2775	14
379	20241204	141900	267868335	2770	2785	2785	2770	500
380	20241204	141800	266479020	2800	2800	2800	2800	0
381	20241204	141700	266479020	2800	2800	2800	2800	0
382	20241204	141600	266479020	2800	2790	2800	2790	512
383	20241204	141500	265050400	2790	2790	2790	2790	0
384	20241204	141400	265050400	2790	2790	2790	2790	0
385	20241204	141300	265050400	2790	2790	2790	2790	0
386	20241204	141200	265050400	2790	2790	2790	2790	0
387	20241204	141100	265050400	2790	2790	2790	2790	0
388	20241204	141000	265050400	2790	2790	2790	2790	0
389	20241204	140900	265050400	2790	2790	2790	2790	0
390	20241204	140800	265050400	2790	2790	2790	2790	0
391	20241204	140700	265050400	2790	2790	2790	2790	0
392	20241204	140600	265050400	2790	2790	2790	2790	0
393	20241204	140500	265050400	2790	2790	2790	2790	0
394	20241204	140400	265050400	2790	2790	2790	2790	0
395	20241204	140300	265050400	2790	2790	2790	2790	0
396	20241204	140200	265050400	2790	2790	2790	2790	0
397	20241204	140100	265050400	2790	2790	2790	2790	0
398	20241204	140000	265050400	2790	2790	2790	2790	0
399	20241204	135900	265050400	2790	2790	2790	2790	0
400	20241204	135800	265050400	2790	2790	2790	2790	0
401	20241204	135700	265050400	2790	2805	2805	2790	1640
402	20241204	135600	260458955	2805	2805	2805	2805	0
403	20241204	135500	260458955	2805	2805	2805	2805	0
404	20241204	135400	260458955	2805	2805	2805	2805	0
405	20241204	135300	260458955	2805	2805	2805	2805	0
406	20241204	135200	260458955	2805	2805	2805	2805	0
407	20241204	135100	260458955	2805	2805	2805	2805	0
408	20241204	135000	260458955	2805	2805	2805	2805	0
409	20241204	134900	260458955	2805	2805	2805	2805	0
410	20241204	134800	260458955	2805	2805	2805	2805	0
411	20241204	134700	260458955	2805	2805	2805	2805	0
412	20241204	134600	260458955	2805	2805	2805	2805	0
413	20241204	134500	260458955	2805	2805	2805	2805	0
414	20241204	134400	260458955	2805	2805	2805	2805	0
415	20241204	134300	260458955	2805	2805	2805	2805	0
416	20241204	134200	260458955	2805	2805	2805	2805	0
417	20241204	134100	260458955	2805	2805	2805	2805	591
418	20241204	134000	258801200	2805	2805	2805	2805	0
419	20241204	133900	258801200	2805	2805	2805	2805	0
420	20241204	133800	258801200	2805	2805	2805	2805	0
421	20241204	133700	258801200	2805	2805	2805	2805	0
422	20241204	133600	258801200	2805	2805	2805	2805	0
423	20241204	133500	258801200	2805	2805	2805	2805	0
424	20241204	133400	258801200	2805	2805	2805	2805	0
425	20241204	133300	258801200	2805	2805	2805	2805	0
426	20241204	133200	258801200	2805	2805	2805	2805	0
427	20241204	133100	258801200	2805	2805	2805	2805	0
428	20241204	133000	258801200	2805	2805	2805	2805	0
429	20241204	132900	258801200	2805	2805	2805	2805	0
430	20241204	132800	258801200	2805	2805	2805	2805	303
431	20241204	132700	257951285	2800	2800	2800	2800	0
432	20241204	132600	257951285	2800	2800	2800	2800	0
433	20241204	132500	257951285	2800	2805	2805	2800	18
434	20241204	132400	257900800	2805	2805	2805	2805	0
435	20241204	132300	257900800	2805	2805	2805	2805	0
436	20241204	132200	257900800	2805	2805	2805	2805	0
437	20241204	132100	257900800	2805	2805	2805	2805	0
438	20241204	132000	257900800	2805	2820	2820	2805	450
439	20241204	131900	256636910	2820	2830	2830	2820	750
440	20241204	131800	254520515	2835	2835	2835	2835	0
441	20241204	131700	254520515	2835	2835	2835	2835	0
442	20241204	131600	254520515	2835	2835	2835	2835	0
443	20241204	131500	254520515	2835	2835	2835	2835	0
444	20241204	131400	254520515	2835	2835	2835	2835	0
445	20241204	131300	254520515	2835	2835	2835	2835	0
446	20241204	131200	254520515	2835	2835	2835	2835	0
447	20241204	131100	254520515	2835	2835	2835	2835	0
448	20241204	131000	254520515	2835	2835	2835	2835	0
449	20241204	130900	254520515	2835	2835	2835	2835	0
450	20241204	130800	254520515	2835	2835	2835	2835	0
451	20241204	130700	254520515	2835	2835	2835	2835	0
452	20241204	130600	254520515	2835	2835	2835	2835	0
453	20241204	130500	254520515	2835	2835	2835	2835	0
454	20241204	130400	254520515	2835	2835	2835	2835	0
455	20241204	130300	254520515	2835	2835	2835	2835	0
456	20241204	130200	254520515	2835	2835	2835	2835	0
457	20241204	130100	254520515	2835	2835	2835	2835	0
458	20241204	130000	254520515	2835	2835	2835	2835	0
459	20241204	125900	254520515	2835	2835	2835	2835	0
460	20241204	125800	254520515	2835	2835	2835	2835	0
461	20241204	125700	254520515	2835	2835	2835	2835	0
462	20241204	125600	254520515	2835	2835	2835	2835	0
463	20241204	125500	254520515	2835	2835	2835	2835	0
464	20241204	125400	254520515	2835	2835	2835	2835	0
465	20241204	125300	254520515	2835	2835	2835	2835	1
466	20241204	125200	254517680	2835	2835	2835	2835	110
467	20241204	125100	254205830	2835	2840	2840	2820	143
468	20241204	125000	253802210	2840	2840	2840	2840	1
469	20241204	124900	253799370	2830	2830	2830	2830	0
470	20241204	124800	253799370	2830	2830	2830	2830	0
471	20241204	124700	253799370	2830	2830	2830	2830	0
472	20241204	124600	253799370	2830	2830	2830	2830	0
473	20241204	124500	253799370	2830	2835	2835	2830	5501
474	20241204	124400	238231495	2840	2840	2840	2840	0
475	20241204	124300	238231495	2840	2840	2840	2840	0
476	20241204	124200	238231495	2840	2840	2840	2840	0
477	20241204	124100	238231495	2840	2840	2840	2840	0
478	20241204	124000	238231495	2840	2840	2840	2840	0
479	20241204	123900	238231495	2840	2840	2840	2840	0
480	20241204	123800	238231495	2840	2840	2840	2840	0
481	20241204	123700	238231495	2840	2840	2840	2840	0
482	20241204	123600	238231495	2840	2840	2840	2840	0
483	20241204	123500	238231495	2840	2840	2840	2840	0
484	20241204	123400	238231495	2840	2840	2840	2840	0
485	20241204	123300	238231495	2840	2840	2840	2840	0
486	20241204	123200	238231495	2840	2840	2840	2840	0
487	20241204	123100	238231495	2840	2840	2840	2840	0
488	20241204	123000	238231495	2840	2840	2840	2840	10
489	20241204	122900	238203095	2840	2840	2840	2840	20
490	20241204	122800	238146295	2840	2840	2840	2840	0
491	20241204	122700	238146295	2840	2840	2840	2840	0
492	20241204	122600	238146295	2840	2840	2840	2840	0
493	20241204	122500	238146295	2840	2840	2840	2840	0
494	20241204	122400	238146295	2840	2840	2840	2840	0
495	20241204	122300	238146295	2840	2840	2840	2840	0
496	20241204	122200	238146295	2840	2840	2840	2840	0
497	20241204	122100	238146295	2840	2840	2840	2840	0
498	20241204	122000	238146295	2840	2840	2840	2840	440
499	20241204	121900	236896695	2840	2840	2840	2840	0
500	20241204	121800	236896695	2840	2840	2840	2840	0
501	20241204	121700	236896695	2840	2840	2840	2840	0
502	20241204	121600	236896695	2840	2840	2840	2840	0
503	20241204	121500	236896695	2840	2840	2840	2840	1
504	20241204	121400	236893855	2845	2845	2845	2845	50
505	20241204	121300	236751605	2840	2840	2840	2840	48
506	20241204	121200	236615285	2845	2845	2845	2845	0
507	20241204	121100	236615285	2845	2845	2845	2845	0
508	20241204	121000	236615285	2845	2845	2845	2845	0
509	20241204	120900	236615285	2845	2845	2845	2845	0
510	20241204	120800	236615285	2845	2845	2845	2845	22
511	20241204	120700	236552695	2845	2845	2845	2845	0
512	20241204	120600	236552695	2845	2845	2845	2845	0
513	20241204	120500	236552695	2845	2845	2845	2845	0
514	20241204	120400	236552695	2845	2845	2845	2845	1
515	20241204	120300	236549850	2840	2840	2840	2840	0
516	20241204	120200	236549850	2840	2840	2840	2840	0
517	20241204	120100	236549850	2840	2840	2840	2840	500
518	20241204	120000	235129850	2840	2840	2840	2840	0
519	20241204	115900	235129850	2840	2840	2840	2840	0
520	20241204	115800	235129850	2840	2840	2840	2840	0
521	20241204	115700	235129850	2840	2855	2855	2840	358
522	20241204	115600	234109720	2860	2860	2860	2860	0
523	20241204	115500	234109720	2860	2860	2860	2860	0
524	20241204	115400	234109720	2860	2860	2860	2860	0
525	20241204	115300	234109720	2860	2860	2860	2860	0
526	20241204	115200	234109720	2860	2860	2860	2860	250
527	20241204	115100	233394720	2855	2870	2890	2855	200
528	20241204	115000	232821975	2860	2860	2860	2860	0
529	20241204	114900	232821975	2860	2860	2860	2860	0
530	20241204	114800	232821975	2860	2860	2860	2860	0
531	20241204	114700	232821975	2860	2860	2860	2860	0
532	20241204	114600	232821975	2860	2860	2860	2860	0
533	20241204	114500	232821975	2860	2860	2860	2860	0
534	20241204	114400	232821975	2860	2860	2860	2860	0
535	20241204	114300	232821975	2860	2860	2860	2860	0
536	20241204	114200	232821975	2860	2860	2860	2860	0
537	20241204	114100	232821975	2860	2860	2860	2860	0
538	20241204	114000	232821975	2860	2860	2860	2860	0
539	20241204	113900	232821975	2860	2860	2860	2860	0
540	20241204	113800	232821975	2860	2880	2905	2860	2689
541	20241204	113700	225012175	2865	2860	2915	2860	8655
542	20241204	113600	199945625	2860	2860	2860	2860	0
543	20241204	113500	199945625	2860	2860	2860	2860	70
544	20241204	113400	199745425	2865	2875	2875	2860	416
545	20241204	113300	198552290	2890	2890	2890	2890	0
546	20241204	113200	198552290	2890	2890	2890	2890	0
547	20241204	113100	198552290	2890	2890	2890	2890	420
548	20241204	113000	197338490	2890	2870	2890	2870	4134
549	20241204	112900	185391920	2870	2870	2870	2870	0
550	20241204	112800	185391920	2870	2870	2870	2870	0
551	20241204	112700	185391920	2870	2870	2870	2870	0
552	20241204	112600	185391920	2870	2870	2870	2870	0
553	20241204	112500	185391920	2870	2870	2870	2870	0
554	20241204	112400	185391920	2870	2870	2870	2870	48
555	20241204	112300	185254160	2870	2870	2870	2870	52
556	20241204	112200	185104920	2870	2870	2870	2870	0
557	20241204	112100	185104920	2870	2870	2870	2870	0
558	20241204	112000	185104920	2870	2870	2870	2870	0
559	20241204	111900	185104920	2870	2880	2880	2870	293
560	20241204	111800	184261545	2885	2885	2885	2885	0
561	20241204	111700	184261545	2885	2915	2915	2885	4285
562	20241204	111600	171896350	2915	2915	2915	2915	3
563	20241204	111500	171887605	2915	2915	2915	2915	0
564	20241204	111400	171887605	2915	2915	2915	2915	0
565	20241204	111300	171887605	2915	2915	2915	2915	53
566	20241204	111200	171733110	2880	2895	2915	2880	171
567	20241204	111100	171238060	2950	2950	2950	2950	0
568	20241204	111000	171238060	2950	2885	2950	2885	992
569	20241204	110900	168349195	2865	2870	2870	2865	142
570	20241204	110800	167941865	2870	2865	2905	2865	1519
571	20241204	110700	163584560	2920	2865	2950	2865	4335
572	20241204	110600	150829735	2840	2855	2860	2840	843
573	20241204	110500	148425795	2860	2935	2950	2845	9895
574	20241204	110400	119712750	2875	2875	2875	2875	1
575	20241204	110300	119709875	2940	2895	2940	2895	2054
576	20241204	110200	113699415	2920	2880	2920	2880	1100
577	20241204	110100	110489800	2795	2810	2900	2795	1650
578	20241204	110000	105751490	2810	2765	2810	2765	1275
579	20241204	105900	102199450	2780	2800	2800	2755	1491
580	20241204	105800	98064880	2810	2815	2815	2810	8
581	20241204	105700	98042380	2825	2825	2825	2820	185
582	20241204	105600	97519780	2800	2880	2880	2800	2
583	20241204	105500	97514100	2880	2880	2880	2880	0
584	20241204	105400	97514100	2880	2795	2880	2795	1404
585	20241204	105300	93525120	2760	2760	2760	2760	100
586	20241204	105200	93249120	2760	2800	2800	2760	354
587	20241204	105100	92267240	2800	2740	2800	2725	2057
588	20241204	105000	86561855	2720	2790	2800	2720	1774
589	20241204	104900	81672170	2800	2710	2800	2710	2774
590	20241204	104800	74041825	2710	2705	2710	2705	52
591	20241204	104700	73901155	2710	2710	2710	2710	0
592	20241204	104600	73901155	2710	2715	2715	2710	5480
593	20241204	104500	59027240	2715	2715	2715	2715	837
594	20241204	104400	56754785	2715	2715	2715	2715	761
595	20241204	104300	54688670	2720	2730	2730	2715	1136
596	20241204	104200	51598430	2720	2720	2720	2720	0
597	20241204	104100	51598430	2720	2725	2725	2720	59
598	20241204	104000	51437915	2720	2720	2720	2720	0
599	20241204	103900	51437915	2720	2720	2720	2720	0
600	20241204	103800	51437915	2720	2720	2720	2720	15
601	20241204	103700	51397115	2720	2730	2730	2720	980
602	20241204	103600	48731180	2740	2745	2745	2740	4
603	20241204	103500	48720210	2745	2745	2745	2745	0
604	20241204	103400	48720210	2745	2745	2745	2745	0
605	20241204	103300	48720210	2745	2745	2745	2745	0
606	20241204	103200	48720210	2745	2740	2745	2740	37
607	20241204	103100	48618655	2745	2745	2745	2745	0
608	20241204	103000	48618655	2745	2745	2745	2745	0
609	20241204	102900	48618655	2745	2745	2745	2745	0
610	20241204	102800	48618655	2745	2745	2745	2745	0
611	20241204	102700	48618655	2745	2745	2745	2745	0
612	20241204	102600	48618655	2745	2745	2745	2745	0
613	20241204	102500	48618655	2745	2745	2745	2745	20
614	20241204	102400	48563755	2750	2750	2750	2750	0
615	20241204	102300	48563755	2750	2750	2750	2750	20
616	20241204	102200	48508755	2750	2750	2750	2750	0
617	20241204	102100	48508755	2750	2750	2750	2750	0
618	20241204	102000	48508755	2750	2750	2750	2750	5
619	20241204	101900	48495005	2750	2750	2750	2750	0
620	20241204	101800	48495005	2750	2750	2750	2750	0
621	20241204	101700	48495005	2750	2750	2750	2750	0
622	20241204	101600	48495005	2750	2750	2750	2750	0
623	20241204	101500	48495005	2750	2750	2750	2750	12
624	20241204	101400	48462005	2750	2750	2750	2750	1
625	20241204	101300	48459255	2740	2740	2740	2740	0
626	20241204	101200	48459255	2740	2740	2740	2740	10
627	20241204	101100	48431855	2750	2750	2750	2750	1
628	20241204	101000	48429105	2750	2750	2750	2750	1
629	20241204	100900	48426355	2750	2730	2750	2720	356
630	20241204	100800	47457510	2750	2750	2750	2750	5
631	20241204	100700	47443760	2750	2750	2750	2735	22
632	20241204	100600	47383560	2740	2740	2740	2740	0
633	20241204	100500	47383560	2740	2740	2740	2740	10
634	20241204	100400	47356160	2745	2745	2745	2745	0
635	20241204	100300	47356160	2745	2745	2745	2745	1325
636	20241204	100200	43719035	2735	2735	2735	2735	0
637	20241204	100100	43719035	2735	2735	2735	2735	0
638	20241204	100000	43719035	2735	2735	2735	2735	8
639	20241204	095900	43697155	2725	2725	2725	2725	0
640	20241204	095800	43697155	2725	2725	2725	2725	312
641	20241204	095700	42846955	2745	2735	2745	2735	3
642	20241204	095600	42838740	2730	2730	2730	2730	21
643	20241204	095500	42781410	2730	2730	2730	2730	0
644	20241204	095400	42781410	2730	2730	2730	2730	1
645	20241204	095300	42778680	2720	2720	2720	2720	10
646	20241204	095200	42751480	2720	2720	2720	2720	0
647	20241204	095100	42751480	2720	2720	2720	2720	22
648	20241204	095000	42691640	2720	2720	2720	2720	0
649	20241204	094900	42691640	2720	2720	2720	2720	0
650	20241204	094800	42691640	2720	2720	2720	2720	0
651	20241204	094700	42691640	2720	2720	2720	2720	0
652	20241204	094600	42691640	2720	2720	2720	2720	0
653	20241204	094500	42691640	2720	2720	2720	2720	344
654	20241204	094400	41755960	2730	2730	2730	2730	47
655	20241204	094300	41627650	2730	2730	2730	2730	0
656	20241204	094200	41627650	2730	2730	2730	2730	193
657	20241204	094100	41100760	2710	2710	2710	2710	0
658	20241204	094000	41100760	2710	2715	2715	2710	600
659	20241204	093900	39473960	2715	2715	2715	2715	0
660	20241204	093800	39473960	2715	2715	2715	2715	801
661	20241204	093700	37299245	2720	2720	2720	2720	18
662	20241204	093600	37250285	2720	2725	2725	2720	766
663	20241204	093500	35165920	2725	2725	2725	2725	3000
664	20241204	093400	26990920	2725	2725	2725	2725	0
665	20241204	093300	26990920	2725	2725	2725	2725	0
666	20241204	093200	26990920	2725	2725	2725	2725	0
667	20241204	093100	26990920	2725	2725	2725	2725	0
668	20241204	093000	26990920	2725	2725	2725	2725	0
669	20241204	092900	26990920	2725	2725	2725	2725	0
670	20241204	092800	26990920	2725	2730	2730	2725	904
671	20241204	092700	24525945	2730	2735	2735	2730	350
672	20241204	092600	23570395	2740	2740	2740	2740	91
673	20241204	092500	23321055	2740	2740	2740	2740	28
674	20241204	092400	23244335	2740	2740	2740	2740	0
675	20241204	092300	23244335	2740	2740	2740	2740	5
676	20241204	092200	23230635	2740	2740	2740	2740	5
677	20241204	092100	23216935	2740	2740	2740	2740	23
678	20241204	092000	23153915	2740	2740	2740	2740	1
679	20241204	091900	23151175	2740	2740	2740	2740	55
680	20241204	091800	23000475	2740	2735	2740	2735	113
681	20241204	091700	22691355	2730	2730	2730	2730	0
682	20241204	091600	22691355	2730	2735	2735	2730	498
683	20241204	091500	21330255	2740	2740	2740	2740	202
684	20241204	091400	20776775	2745	2760	2760	2745	1188
685	20241204	091300	17506990	2760	2760	2760	2760	15
686	20241204	091200	17465590	2760	2750	2760	2750	228
687	20241204	091100	16837590	2750	2750	2750	2750	20
688	20241204	091000	16782590	2760	2760	2760	2760	217
689	20241204	090900	16183670	2760	2760	2760	2760	16
690	20241204	090800	16139510	2740	2750	2750	2740	700
691	20241204	090700	14221090	2765	2765	2765	2765	0
692	20241204	090600	14221090	2765	2740	2765	2740	460
693	20241204	090500	12956215	2720	2715	2740	2715	1519
694	20241204	090400	8831580	2715	2715	2715	2710	1209
695	20241204	090300	5549190	2710	2715	2715	2710	200
696	20241204	090200	5006680	2705	2730	2730	2705	1358
697	20241204	090100	1326620	2730	2740	2740	2730	211
698	20241204	090000	748510	2740	2770	2770	2740	272