KissMeData/187270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203600	187066320	2980	2980	2980	2980	51
3	20241204	203500	187066320	2980	2980	2980	2980	0
4	20241204	203400	187066320	2980	2980	2980	2980	0
5	20241204	203300	187066320	2980	2980	2980	2980	0
6	20241204	203200	187066320	2980	2980	2980	2980	0
7	20241204	203100	187066320	2980	2980	2980	2980	0
8	20241204	203000	187066320	2980	2980	2980	2980	0
9	20241204	202900	187066320	2980	2980	2980	2980	0
10	20241204	202800	187066320	2980	2980	2980	2980	0
11	20241204	202700	187066320	2980	2980	2980	2980	0
12	20241204	202600	187066320	2980	2980	2980	2980	0
13	20241204	202500	187066320	2980	2980	2980	2980	0
14	20241204	202400	187066320	2980	2980	2980	2980	0
15	20241204	202300	187066320	2980	2980	2980	2980	0
16	20241204	202200	187066320	2980	2980	2980	2980	0
17	20241204	202100	187066320	2980	2980	2980	2980	0
18	20241204	202000	187066320	2980	2980	2980	2980	0
19	20241204	201900	187066320	2980	2980	2980	2980	0
20	20241204	201800	187066320	2980	2980	2980	2980	0
21	20241204	201700	187066320	2980	2980	2980	2980	0
22	20241204	201600	187066320	2980	2980	2980	2980	0
23	20241204	201500	187066320	2980	2980	2980	2980	0
24	20241204	201400	187066320	2980	2980	2980	2980	0
25	20241204	201300	187066320	2980	2980	2980	2980	0
26	20241204	201200	187066320	2980	2980	2980	2980	0
27	20241204	201100	187066320	2980	2980	2980	2980	0
28	20241204	201000	187066320	2980	2980	2980	2980	0
29	20241204	200900	187066320	2980	2980	2980	2980	0
30	20241204	200800	187066320	2980	2980	2980	2980	0
31	20241204	200700	187066320	2980	2980	2980	2980	0
32	20241204	200600	187066320	2980	2980	2980	2980	51
33	20241204	200500	187066320	2980	2980	2980	2980	0
34	20241204	200400	187066320	2980	2980	2980	2980	0
35	20241204	200300	187066320	2980	2980	2980	2980	0
36	20241204	200200	187066320	2980	2980	2980	2980	0
37	20241204	200100	187066320	2980	2980	2980	2980	0
38	20241204	200000	187066320	2980	2980	2980	2980	0
39	20241204	195900	187066320	2980	2980	2980	2980	0
40	20241204	195800	187066320	2980	2980	2980	2980	0
41	20241204	195700	187066320	2980	2980	2980	2980	0
42	20241204	195600	187066320	2980	2980	2980	2980	0
43	20241204	195500	187066320	2980	2980	2980	2980	0
44	20241204	195400	187066320	2980	2980	2980	2980	0
45	20241204	195300	187066320	2980	2980	2980	2980	0
46	20241204	195200	187066320	2980	2980	2980	2980	0
47	20241204	195100	187066320	2980	2980	2980	2980	0
48	20241204	195000	187066320	2980	2980	2980	2980	0
49	20241204	194900	187066320	2980	2980	2980	2980	0
50	20241204	194800	187066320	2980	2980	2980	2980	0
51	20241204	194700	187066320	2980	2980	2980	2980	0
52	20241204	194600	187066320	2980	2980	2980	2980	0
53	20241204	194500	187066320	2980	2980	2980	2980	0
54	20241204	194400	187066320	2980	2980	2980	2980	0
55	20241204	194300	187066320	2980	2980	2980	2980	0
56	20241204	194200	187066320	2980	2980	2980	2980	0
57	20241204	194100	187066320	2980	2980	2980	2980	0
58	20241204	194000	187066320	2980	2980	2980	2980	0
59	20241204	193900	187066320	2980	2980	2980	2980	0
60	20241204	193800	187066320	2980	2980	2980	2980	0
61	20241204	193700	187066320	2980	2980	2980	2980	0
62	20241204	193600	187066320	2980	2980	2980	2980	51
63	20241204	193500	187066320	2980	2980	2980	2980	0
64	20241204	193400	187066320	2980	2980	2980	2980	0
65	20241204	193300	187066320	2980	2980	2980	2980	0
66	20241204	193200	187066320	2980	2980	2980	2980	0
67	20241204	193100	187066320	2980	2980	2980	2980	0
68	20241204	193000	187066320	2980	2980	2980	2980	0
69	20241204	192900	187066320	2980	2980	2980	2980	0
70	20241204	192800	187066320	2980	2980	2980	2980	0
71	20241204	192700	187066320	2980	2980	2980	2980	0
72	20241204	192600	187066320	2980	2980	2980	2980	0
73	20241204	192500	187066320	2980	2980	2980	2980	0
74	20241204	192400	187066320	2980	2980	2980	2980	0
75	20241204	192300	187066320	2980	2980	2980	2980	0
76	20241204	192200	187066320	2980	2980	2980	2980	0
77	20241204	192100	187066320	2980	2980	2980	2980	0
78	20241204	192000	187066320	2980	2980	2980	2980	0
79	20241204	191900	187066320	2980	2980	2980	2980	0
80	20241204	191800	187066320	2980	2980	2980	2980	0
81	20241204	191700	187066320	2980	2980	2980	2980	0
82	20241204	191600	187066320	2980	2980	2980	2980	0
83	20241204	191500	187066320	2980	2980	2980	2980	0
84	20241204	191400	187066320	2980	2980	2980	2980	0
85	20241204	191300	187066320	2980	2980	2980	2980	0
86	20241204	191200	187066320	2980	2980	2980	2980	0
87	20241204	191100	187066320	2980	2980	2980	2980	0
88	20241204	191000	187066320	2980	2980	2980	2980	0
89	20241204	190900	187066320	2980	2980	2980	2980	0
90	20241204	190800	187066320	2980	2980	2980	2980	0
91	20241204	190700	187066320	2980	2980	2980	2980	0
92	20241204	190600	187066320	2980	2980	2980	2980	51
93	20241204	190500	187066320	2980	2980	2980	2980	0
94	20241204	190400	187066320	2980	2980	2980	2980	0
95	20241204	190300	187066320	2980	2980	2980	2980	0
96	20241204	190200	187066320	2980	2980	2980	2980	0
97	20241204	190100	187066320	2980	2980	2980	2980	0
98	20241204	190000	187066320	2980	2980	2980	2980	0
99	20241204	185900	187066320	2980	2980	2980	2980	0
100	20241204	185800	187066320	2980	2980	2980	2980	0
101	20241204	185700	187066320	2980	2980	2980	2980	0
102	20241204	185600	187066320	2980	2980	2980	2980	0
103	20241204	185500	187066320	2980	2980	2980	2980	0
104	20241204	185400	187066320	2980	2980	2980	2980	0
105	20241204	185300	187066320	2980	2980	2980	2980	0
106	20241204	185200	187066320	2980	2980	2980	2980	0
107	20241204	185100	187066320	2980	2980	2980	2980	0
108	20241204	185000	187066320	2980	2980	2980	2980	0
109	20241204	184900	187066320	2980	2980	2980	2980	0
110	20241204	184800	187066320	2980	2980	2980	2980	0
111	20241204	184700	187066320	2980	2980	2980	2980	0
112	20241204	184600	187066320	2980	2980	2980	2980	0
113	20241204	184500	187066320	2980	2980	2980	2980	0
114	20241204	184400	187066320	2980	2980	2980	2980	0
115	20241204	184300	187066320	2980	2980	2980	2980	0
116	20241204	184200	187066320	2980	2980	2980	2980	0
117	20241204	184100	187066320	2980	2980	2980	2980	0
118	20241204	184000	187066320	2980	2980	2980	2980	0
119	20241204	183900	187066320	2980	2980	2980	2980	0
120	20241204	183800	187066320	2980	2980	2980	2980	0
121	20241204	183700	187066320	2980	2980	2980	2980	0
122	20241204	183600	187066320	2980	2980	2980	2980	51
123	20241204	183500	187066320	2980	2980	2980	2980	0
124	20241204	183400	187066320	2980	2980	2980	2980	0
125	20241204	183300	187066320	2980	2980	2980	2980	0
126	20241204	183200	187066320	2980	2980	2980	2980	0
127	20241204	183100	187066320	2980	2980	2980	2980	0
128	20241204	183000	187066320	2980	2980	2980	2980	0
129	20241204	182900	187066320	2980	2980	2980	2980	0
130	20241204	182800	187066320	2980	2980	2980	2980	0
131	20241204	182700	187066320	2980	2980	2980	2980	0
132	20241204	182600	187066320	2980	2980	2980	2980	0
133	20241204	182500	187066320	2980	2980	2980	2980	0
134	20241204	182400	187066320	2980	2980	2980	2980	0
135	20241204	182300	187066320	2980	2980	2980	2980	0
136	20241204	182200	187066320	2980	2980	2980	2980	0
137	20241204	182100	187066320	2980	2980	2980	2980	0
138	20241204	182000	187066320	2980	2980	2980	2980	0
139	20241204	181900	187066320	2980	2980	2980	2980	0
140	20241204	181800	187066320	2980	2980	2980	2980	0
141	20241204	181700	187066320	2980	2980	2980	2980	0
142	20241204	181600	187066320	2980	2980	2980	2980	0
143	20241204	181500	187066320	2980	2980	2980	2980	0
144	20241204	181400	187066320	2980	2980	2980	2980	0
145	20241204	181300	187066320	2980	2980	2980	2980	0
146	20241204	181200	187066320	2980	2980	2980	2980	0
147	20241204	181100	187066320	2980	2980	2980	2980	0
148	20241204	181000	187066320	2980	2980	2980	2980	0
149	20241204	180900	187066320	2980	2980	2980	2980	0
150	20241204	180800	187066320	2980	2980	2980	2980	0
151	20241204	180700	187066320	2980	2980	2980	2980	0
152	20241204	180600	187066320	2980	2980	2980	2980	51
153	20241204	180500	187066320	2980	2980	2980	2980	0
154	20241204	180400	187066320	2980	2980	2980	2980	0
155	20241204	180300	187066320	2980	2980	2980	2980	0
156	20241204	180200	187066320	2980	2980	2980	2980	0
157	20241204	180100	187066320	2980	2980	2980	2980	0
158	20241204	180000	187066320	2980	2980	2980	2980	0
159	20241204	175900	187066320	2980	2980	2980	2980	0
160	20241204	175800	187066320	2980	2980	2980	2980	0
161	20241204	175700	187066320	2980	2980	2980	2980	0
162	20241204	175600	187066320	2980	2980	2980	2980	0
163	20241204	175500	187066320	2980	2980	2980	2980	0
164	20241204	175400	187066320	2980	2980	2980	2980	0
165	20241204	175300	187066320	2980	2980	2980	2980	0
166	20241204	175200	187066320	2980	2980	2980	2980	0
167	20241204	175100	187066320	2980	2980	2980	2980	0
168	20241204	175000	187066320	2980	2980	2980	2980	0
169	20241204	174900	187066320	2980	2980	2980	2980	0
170	20241204	174800	187066320	2980	2980	2980	2980	0
171	20241204	174700	187066320	2980	2980	2980	2980	0
172	20241204	174600	187066320	2980	2980	2980	2980	0
173	20241204	174500	187066320	2980	2980	2980	2980	0
174	20241204	174400	187066320	2980	2980	2980	2980	0
175	20241204	174300	187066320	2980	2980	2980	2980	0
176	20241204	174200	187066320	2980	2980	2980	2980	0
177	20241204	174100	187066320	2980	2980	2980	2980	0
178	20241204	174000	187066320	2980	2980	2980	2980	0
179	20241204	173900	187066320	2980	2980	2980	2980	0
180	20241204	173800	187066320	2980	2980	2980	2980	0
181	20241204	173700	187066320	2980	2980	2980	2980	0
182	20241204	173600	187066320	2980	2980	2980	2980	51
183	20241204	173500	187066320	2980	2980	2980	2980	0
184	20241204	173400	187066320	2980	2980	2980	2980	0
185	20241204	173300	187066320	2980	2980	2980	2980	0
186	20241204	173200	187066320	2980	2980	2980	2980	0
187	20241204	173100	187066320	2980	2980	2980	2980	0
188	20241204	173000	187066320	2980	2980	2980	2980	0
189	20241204	172900	187066320	2980	2980	2980	2980	0
190	20241204	172800	187066320	2980	2980	2980	2980	0
191	20241204	172700	187066320	2980	2980	2980	2980	0
192	20241204	172600	187066320	2980	2980	2980	2980	0
193	20241204	172500	187066320	2980	2980	2980	2980	0
194	20241204	172400	187066320	2980	2980	2980	2980	0
195	20241204	172300	187066320	2980	2980	2980	2980	0
196	20241204	172200	187066320	2980	2980	2980	2980	0
197	20241204	172100	187066320	2980	2980	2980	2980	0
198	20241204	172000	187066320	2980	2980	2980	2980	0
199	20241204	171900	187066320	2980	2980	2980	2980	0
200	20241204	171800	187066320	2980	2980	2980	2980	0
201	20241204	171700	187066320	2980	2980	2980	2980	0
202	20241204	171600	187066320	2980	2980	2980	2980	0
203	20241204	171500	187066320	2980	2980	2980	2980	0
204	20241204	171400	187066320	2980	2980	2980	2980	0
205	20241204	171300	187066320	2980	2980	2980	2980	0
206	20241204	171200	187066320	2980	2980	2980	2980	0
207	20241204	171100	187066320	2980	2980	2980	2980	0
208	20241204	171000	187066320	2980	2980	2980	2980	0
209	20241204	170900	187066320	2980	2980	2980	2980	0
210	20241204	170800	187066320	2980	2980	2980	2980	0
211	20241204	170700	187066320	2980	2980	2980	2980	0
212	20241204	170600	187066320	2980	2980	2980	2980	51
213	20241204	170500	187066320	2980	2980	2980	2980	0
214	20241204	170400	187066320	2980	2980	2980	2980	0
215	20241204	170300	187066320	2980	2980	2980	2980	0
216	20241204	170200	187066320	2980	2980	2980	2980	0
217	20241204	170100	187066320	2980	2980	2980	2980	0
218	20241204	170000	187066320	2980	2980	2980	2980	0
219	20241204	165900	187066320	2980	2980	2980	2980	0
220	20241204	165800	187066320	2980	2980	2980	2980	0
221	20241204	165700	187066320	2980	2980	2980	2980	0
222	20241204	165600	187066320	2980	2980	2980	2980	0
223	20241204	165500	187066320	2980	2980	2980	2980	0
224	20241204	165400	187066320	2980	2980	2980	2980	0
225	20241204	165300	187066320	2980	2980	2980	2980	0
226	20241204	165200	187066320	2980	2980	2980	2980	0
227	20241204	165100	187066320	2980	2980	2980	2980	0
228	20241204	165000	187066320	2980	2980	2980	2980	0
229	20241204	164900	187066320	2980	2980	2980	2980	0
230	20241204	164800	187066320	2980	2980	2980	2980	0
231	20241204	164700	187066320	2980	2980	2980	2980	0
232	20241204	164600	187066320	2980	2980	2980	2980	0
233	20241204	164500	187066320	2980	2980	2980	2980	0
234	20241204	164400	187066320	2980	2980	2980	2980	0
235	20241204	164300	187066320	2980	2980	2980	2980	0
236	20241204	164200	187066320	2980	2980	2980	2980	0
237	20241204	164100	187066320	2980	2980	2980	2980	0
238	20241204	164000	187066320	2980	2980	2980	2980	0
239	20241204	163900	187066320	2980	2980	2980	2980	0
240	20241204	163800	187066320	2980	2980	2980	2980	0
241	20241204	163700	187066320	2980	2980	2980	2980	0
242	20241204	163600	187066320	2980	2980	2980	2980	51
243	20241204	163500	187066320	2980	2980	2980	2980	0
244	20241204	163400	187066320	2980	2980	2980	2980	0
245	20241204	163300	187066320	2980	2980	2980	2980	0
246	20241204	163200	187066320	2980	2980	2980	2980	0
247	20241204	163100	187066320	2980	2980	2980	2980	0
248	20241204	163000	187066320	2980	2980	2980	2980	0
249	20241204	162900	187066320	2980	2980	2980	2980	0
250	20241204	162800	187066320	2980	2980	2980	2980	0
251	20241204	162700	187066320	2980	2980	2980	2980	0
252	20241204	162600	187066320	2980	2980	2980	2980	0
253	20241204	162500	187066320	2980	2980	2980	2980	0
254	20241204	162400	187066320	2980	2980	2980	2980	0
255	20241204	162300	187066320	2980	2980	2980	2980	0
256	20241204	162200	187066320	2980	2980	2980	2980	0
257	20241204	162100	187066320	2980	2980	2980	2980	0
258	20241204	162000	187066320	2980	2980	2980	2980	0
259	20241204	161900	187066320	2980	2980	2980	2980	0
260	20241204	161800	187066320	2980	2980	2980	2980	0
261	20241204	161700	187066320	2980	2980	2980	2980	0
262	20241204	161600	187066320	2980	2980	2980	2980	0
263	20241204	161500	187066320	2980	2980	2980	2980	0
264	20241204	161400	187066320	2980	2980	2980	2980	0
265	20241204	161300	187066320	2980	2980	2980	2980	0
266	20241204	161200	187066320	2980	2980	2980	2980	0
267	20241204	161100	187066320	2980	2980	2980	2980	0
268	20241204	161000	187066320	2980	2980	2980	2980	0
269	20241204	160900	187066320	2980	2980	2980	2980	0
270	20241204	160800	187066320	2980	2980	2980	2980	0
271	20241204	160700	187066320	2980	2980	2980	2980	0
272	20241204	160600	187066320	2980	2980	2980	2980	51
273	20241204	160500	187066320	2980	2980	2980	2980	0
274	20241204	160400	187066320	2980	2980	2980	2980	0
275	20241204	160300	187066320	2980	2980	2980	2980	0
276	20241204	160200	187066320	2980	2980	2980	2980	0
277	20241204	160100	187066320	2980	2980	2980	2980	0
278	20241204	160000	187066320	2980	2980	2980	2980	0
279	20241204	155900	187066320	2980	2980	2980	2980	0
280	20241204	155800	187066320	2980	2980	2980	2980	0
281	20241204	155700	187066320	2980	2980	2980	2980	0
282	20241204	155600	187066320	2980	2980	2980	2980	0
283	20241204	155500	187066320	2980	2980	2980	2980	0
284	20241204	155400	187066320	2980	2980	2980	2980	0
285	20241204	155300	187066320	2980	2980	2980	2980	0
286	20241204	155200	187066320	2980	2980	2980	2980	0
287	20241204	155100	187066320	2980	2980	2980	2980	0
288	20241204	155000	187066320	2980	2980	2980	2980	0
289	20241204	154900	187066320	2980	2980	2980	2980	0
290	20241204	154800	187066320	2980	2980	2980	2980	0
291	20241204	154700	187066320	2980	2980	2980	2980	0
292	20241204	154600	187066320	2980	2980	2980	2980	0
293	20241204	154500	187066320	2980	2980	2980	2980	0
294	20241204	154400	187066320	2980	2980	2980	2980	0
295	20241204	154300	187066320	2980	2980	2980	2980	0
296	20241204	154200	187066320	2980	2980	2980	2980	0
297	20241204	154100	187066320	2980	2980	2980	2980	0
298	20241204	154000	187066320	2980	2980	2980	2980	0
299	20241204	153900	187066320	2980	2980	2980	2980	0
300	20241204	153800	187066320	2980	2980	2980	2980	0
301	20241204	153700	187066320	2980	2980	2980	2980	0
302	20241204	153600	187066320	2980	2980	2980	2980	51
303	20241204	153500	187066320	2980	2980	2980	2980	0
304	20241204	153400	187066320	2980	2980	2980	2980	0
305	20241204	153300	187066320	2980	2980	2980	2980	0
306	20241204	153200	187066320	2980	2980	2980	2980	0
307	20241204	153100	187066320	2980	2980	2980	2980	0
308	20241204	153000	187066320	2980	2980	2980	2980	51
309	20241204	152900	186914340	2975	2975	2975	2975	0
310	20241204	152800	186914340	2975	2975	2975	2975	0
311	20241204	152700	186914340	2975	2975	2975	2975	0
312	20241204	152600	186914340	2975	2975	2975	2975	0
313	20241204	152500	186914340	2975	2975	2975	2975	0
314	20241204	152400	186914340	2975	2975	2975	2975	0
315	20241204	152300	186914340	2975	2975	2975	2975	0
316	20241204	152200	186914340	2975	2975	2975	2975	0
317	20241204	152100	186914340	2975	2975	2975	2975	0
318	20241204	152000	186914340	2975	2975	2975	2975	0
319	20241204	151900	186914340	2975	2975	2975	2975	0
320	20241204	151800	186914340	2975	2975	2975	2975	0
321	20241204	151700	186914340	2975	2975	2975	2975	30
322	20241204	151600	186825090	2975	2970	2975	2970	150
323	20241204	151500	186378915	2975	2975	2975	2975	0
324	20241204	151400	186378915	2975	2975	2975	2975	0
325	20241204	151300	186378915	2975	2975	2975	2975	0
326	20241204	151200	186378915	2975	2975	2975	2975	0
327	20241204	151100	186378915	2975	2975	2975	2975	0
328	20241204	151000	186378915	2975	2975	2975	2975	0
329	20241204	150900	186378915	2975	2975	2975	2975	0
330	20241204	150800	186378915	2975	2975	2975	2975	0
331	20241204	150700	186378915	2975	2975	2975	2975	0
332	20241204	150600	186378915	2975	2975	2975	2975	0
333	20241204	150500	186378915	2975	2975	2975	2975	0
334	20241204	150400	186378915	2975	2975	2975	2975	0
335	20241204	150300	186378915	2975	2975	2975	2975	2809
336	20241204	150200	178022140	2975	2965	2975	2965	1541
337	20241204	150100	173438815	2965	2965	2965	2965	0
338	20241204	150000	173438815	2965	2965	2965	2965	0
339	20241204	145900	173438815	2965	2945	2965	2945	4
340	20241204	145800	173427015	2945	2945	2945	2945	0
341	20241204	145700	173427015	2945	2945	2945	2945	0
342	20241204	145600	173427015	2945	2945	2945	2945	2
343	20241204	145500	173421125	2970	2970	2970	2970	0
344	20241204	145400	173421125	2970	2970	2970	2970	0
345	20241204	145300	173421125	2970	2970	2970	2970	0
346	20241204	145200	173421125	2970	2970	2970	2970	0
347	20241204	145100	173421125	2970	2970	2970	2970	0
348	20241204	145000	173421125	2970	2970	2970	2970	44
349	20241204	144900	173290445	2970	2970	2970	2970	0
350	20241204	144800	173290445	2970	2970	2970	2970	0
351	20241204	144700	173290445	2970	2970	2970	2970	10
352	20241204	144600	173260745	2970	2960	2970	2960	256
353	20241204	144500	172502165	2960	2960	2960	2960	0
354	20241204	144400	172502165	2960	2960	2960	2960	6
355	20241204	144300	172484405	2935	2935	2935	2935	0
356	20241204	144200	172484405	2935	2930	2935	2930	650
357	20241204	144100	170578705	2930	2930	2930	2930	0
358	20241204	144000	170578705	2930	2930	2930	2930	0
359	20241204	143900	170578705	2930	2930	2930	2930	0
360	20241204	143800	170578705	2930	2930	2930	2930	0
361	20241204	143700	170578705	2930	2930	2930	2930	0
362	20241204	143600	170578705	2930	2930	2930	2930	2950
363	20241204	143500	161935205	2930	2930	2930	2930	0
364	20241204	143400	161935205	2930	2930	2930	2930	0
365	20241204	143300	161935205	2930	2930	2930	2930	44
366	20241204	143200	161806285	2910	2910	2910	2910	1000
367	20241204	143100	158896285	2935	2935	2935	2935	0
368	20241204	143000	158896285	2935	2910	2935	2910	1926
369	20241204	142900	153286275	2910	2910	2910	2910	0
370	20241204	142800	153286275	2910	2915	2915	2910	450
371	20241204	142700	151975080	2915	2915	2915	2915	0
372	20241204	142600	151975080	2915	2915	2915	2915	0
373	20241204	142500	151975080	2915	2915	2915	2915	0
374	20241204	142400	151975080	2915	2915	2915	2915	30
375	20241204	142300	151887630	2930	2930	2930	2930	0
376	20241204	142200	151887630	2930	2930	2930	2930	90
377	20241204	142100	151623930	2925	2925	2925	2925	0
378	20241204	142000	151623930	2925	2925	2925	2925	0
379	20241204	141900	151623930	2925	2925	2925	2925	0
380	20241204	141800	151623930	2925	2925	2925	2925	350
381	20241204	141700	150600180	2925	2925	2925	2925	0
382	20241204	141600	150600180	2925	2925	2925	2925	44
383	20241204	141500	150471480	2915	2915	2915	2915	0
384	20241204	141400	150471480	2915	2915	2915	2915	0
385	20241204	141300	150471480	2915	2915	2915	2915	0
386	20241204	141200	150471480	2915	2915	2915	2915	0
387	20241204	141100	150471480	2915	2915	2915	2915	0
388	20241204	141000	150471480	2915	2915	2915	2915	39
389	20241204	140900	150357795	2900	2900	2900	2900	0
390	20241204	140800	150357795	2900	2905	2905	2900	311
391	20241204	140700	149455325	2925	2925	2925	2925	0
392	20241204	140600	149455325	2925	2925	2925	2925	0
393	20241204	140500	149455325	2925	2925	2925	2925	0
394	20241204	140400	149455325	2925	2925	2925	2925	0
395	20241204	140300	149455325	2925	2925	2925	2925	0
396	20241204	140200	149455325	2925	2925	2925	2925	0
397	20241204	140100	149455325	2925	2925	2925	2925	0
398	20241204	140000	149455325	2925	2925	2925	2925	206
399	20241204	135900	148852775	2925	2915	2925	2915	44
400	20241204	135800	148724295	2900	2900	2900	2900	0
401	20241204	135700	148724295	2900	2900	2900	2900	0
402	20241204	135600	148724295	2900	2900	2900	2900	0
403	20241204	135500	148724295	2900	2905	2905	2900	800
404	20241204	135400	146400385	2905	2915	2915	2905	157
405	20241204	135300	145943535	2925	2925	2925	2925	0
406	20241204	135200	145943535	2925	2925	2925	2925	0
407	20241204	135100	145943535	2925	2925	2925	2925	0
408	20241204	135000	145943535	2925	2925	2925	2925	0
409	20241204	134900	145943535	2925	2925	2925	2925	0
410	20241204	134800	145943535	2925	2925	2925	2925	0
411	20241204	134700	145943535	2925	2925	2925	2925	0
412	20241204	134600	145943535	2925	2925	2925	2925	30
413	20241204	134500	145855785	2925	2925	2925	2925	0
414	20241204	134400	145855785	2925	2925	2925	2925	0
415	20241204	134300	145855785	2925	2925	2925	2925	0
416	20241204	134200	145855785	2925	2925	2925	2925	44
417	20241204	134100	145727085	2915	2925	2925	2915	103
418	20241204	134000	145425840	2930	2930	2930	2930	0
419	20241204	133900	145425840	2930	2930	2930	2930	0
420	20241204	133800	145425840	2930	2930	2930	2930	0
421	20241204	133700	145425840	2930	2930	2930	2930	0
422	20241204	133600	145425840	2930	2930	2930	2930	0
423	20241204	133500	145425840	2930	2930	2930	2930	0
424	20241204	133400	145425840	2930	2930	2930	2930	0
425	20241204	133300	145425840	2930	2930	2930	2930	0
426	20241204	133200	145425840	2930	2930	2930	2930	0
427	20241204	133100	145425840	2930	2930	2930	2930	0
428	20241204	133000	145425840	2930	2930	2930	2930	0
429	20241204	132900	145425840	2930	2930	2930	2930	0
430	20241204	132800	145425840	2930	2930	2930	2930	0
431	20241204	132700	145425840	2930	2930	2930	2930	0
432	20241204	132600	145425840	2930	2930	2930	2930	0
433	20241204	132500	145425840	2930	2930	2930	2930	44
434	20241204	132400	145296920	2920	2920	2920	2920	0
435	20241204	132300	145296920	2920	2920	2920	2920	0
436	20241204	132200	145296920	2920	2920	2920	2920	0
437	20241204	132100	145296920	2920	2920	2920	2920	0
438	20241204	132000	145296920	2920	2920	2920	2920	0
439	20241204	131900	145296920	2920	2920	2920	2920	0
440	20241204	131800	145296920	2920	2920	2920	2920	0
441	20241204	131700	145296920	2920	2920	2920	2920	0
442	20241204	131600	145296920	2920	2920	2920	2920	0
443	20241204	131500	145296920	2920	2920	2920	2920	0
444	20241204	131400	145296920	2920	2920	2920	2920	0
445	20241204	131300	145296920	2920	2920	2920	2920	0
446	20241204	131200	145296920	2920	2920	2920	2920	0
447	20241204	131100	145296920	2920	2920	2920	2920	86
448	20241204	131000	145045800	2920	2920	2920	2920	1
449	20241204	130900	145042880	2920	2920	2920	2920	0
450	20241204	130800	145042880	2920	2920	2920	2920	44
451	20241204	130700	144914400	2920	2920	2920	2920	0
452	20241204	130600	144914400	2920	2920	2920	2920	0
453	20241204	130500	144914400	2920	2920	2920	2920	0
454	20241204	130400	144914400	2920	2920	2920	2920	0
455	20241204	130300	144914400	2920	2920	2920	2920	0
456	20241204	130200	144914400	2920	2920	2920	2920	0
457	20241204	130100	144914400	2920	2920	2920	2920	0
458	20241204	130000	144914400	2920	2920	2920	2920	0
459	20241204	125900	144914400	2920	2920	2920	2920	0
460	20241204	125800	144914400	2920	2920	2920	2920	0
461	20241204	125700	144914400	2920	2920	2920	2920	0
462	20241204	125600	144914400	2920	2920	2920	2920	0
463	20241204	125500	144914400	2920	2920	2920	2920	0
464	20241204	125400	144914400	2920	2920	2920	2920	1
465	20241204	125300	144911480	2915	2915	2915	2915	0
466	20241204	125200	144911480	2915	2915	2915	2915	37
467	20241204	125100	144803625	2915	2915	2915	2915	44
468	20241204	125000	144675365	2915	2915	2915	2915	0
469	20241204	124900	144675365	2915	2915	2915	2915	1
470	20241204	124800	144672450	2910	2910	2910	2910	1
471	20241204	124700	144669540	2910	2910	2910	2910	0
472	20241204	124600	144669540	2910	2910	2910	2910	0
473	20241204	124500	144669540	2910	2910	2910	2910	0
474	20241204	124400	144669540	2910	2910	2910	2910	0
475	20241204	124300	144669540	2910	2910	2910	2910	0
476	20241204	124200	144669540	2910	2910	2910	2910	0
477	20241204	124100	144669540	2910	2910	2910	2910	0
478	20241204	124000	144669540	2910	2910	2910	2910	0
479	20241204	123900	144669540	2910	2910	2910	2910	0
480	20241204	123800	144669540	2910	2910	2910	2910	0
481	20241204	123700	144669540	2910	2910	2910	2910	0
482	20241204	123600	144669540	2910	2910	2910	2910	0
483	20241204	123500	144669540	2910	2910	2910	2910	0
484	20241204	123400	144669540	2910	2910	2910	2910	44
485	20241204	123300	144541500	2910	2910	2910	2910	0
486	20241204	123200	144541500	2910	2910	2910	2910	1
487	20241204	123100	144538590	2885	2885	2885	2885	0
488	20241204	123000	144538590	2885	2885	2885	2885	0
489	20241204	122900	144538590	2885	2885	2885	2885	0
490	20241204	122800	144538590	2885	2885	2885	2885	0
491	20241204	122700	144538590	2885	2885	2885	2885	0
492	20241204	122600	144538590	2885	2885	2885	2885	0
493	20241204	122500	144538590	2885	2885	2885	2885	112
494	20241204	122400	144215470	2915	2915	2915	2915	0
495	20241204	122300	144215470	2915	2915	2915	2915	1
496	20241204	122200	144212555	2915	2915	2915	2915	0
497	20241204	122100	144212555	2915	2915	2915	2915	0
498	20241204	122000	144212555	2915	2915	2915	2915	0
499	20241204	121900	144212555	2915	2915	2915	2915	0
500	20241204	121800	144212555	2915	2915	2915	2915	0
501	20241204	121700	144212555	2915	2915	2915	2915	44
502	20241204	121600	144084295	2910	2910	2910	2910	0
503	20241204	121500	144084295	2910	2910	2910	2910	0
504	20241204	121400	144084295	2910	2910	2910	2910	0
505	20241204	121300	144084295	2910	2910	2910	2910	0
506	20241204	121200	144084295	2910	2910	2910	2850	3101
507	20241204	121100	135134805	2910	2920	2920	2910	93
508	20241204	121000	134863825	2920	2920	2920	2920	0
509	20241204	120900	134863825	2920	2920	2920	2920	0
510	20241204	120800	134863825	2920	2920	2920	2920	30
511	20241204	120700	134776225	2920	2920	2920	2920	0
512	20241204	120600	134776225	2920	2920	2920	2920	0
513	20241204	120500	134776225	2920	2920	2920	2920	1
514	20241204	120400	134773305	2910	2910	2910	2910	0
515	20241204	120300	134773305	2910	2910	2910	2910	375
516	20241204	120200	133682055	2910	2910	2910	2910	5
517	20241204	120100	133667505	2910	2910	2910	2910	0
518	20241204	120000	133667505	2910	2910	2910	2910	44
519	20241204	115900	133539465	2910	2910	2910	2910	0
520	20241204	115800	133539465	2910	2910	2910	2910	0
521	20241204	115700	133539465	2910	2910	2910	2910	0
522	20241204	115600	133539465	2910	2910	2910	2910	0
523	20241204	115500	133539465	2910	2900	2910	2900	7
524	20241204	115400	133519105	2910	2910	2910	2910	225
525	20241204	115300	132864355	2900	2885	2900	2885	1126
526	20241204	115200	129606705	2885	2880	2885	2880	500
527	20241204	115100	128165560	2875	2875	2875	2875	0
528	20241204	115000	128165560	2875	2875	2875	2875	0
529	20241204	114900	128165560	2875	2875	2875	2875	26
530	20241204	114800	128090810	2875	2875	2875	2875	0
531	20241204	114700	128090810	2875	2875	2875	2875	0
532	20241204	114600	128090810	2875	2850	2875	2850	5825
533	20241204	114500	111488560	2850	2850	2850	2850	0
534	20241204	114400	111488560	2850	2855	2855	2850	656
535	20241204	114300	109617415	2875	2855	2875	2855	45
536	20241204	114200	109488060	2880	2880	2880	2880	0
537	20241204	114100	109488060	2880	2880	2880	2880	0
538	20241204	114000	109488060	2880	2880	2880	2880	0
539	20241204	113900	109488060	2880	2880	2880	2880	0
540	20241204	113800	109488060	2880	2880	2880	2880	0
541	20241204	113700	109488060	2880	2880	2880	2880	0
542	20241204	113600	109488060	2880	2880	2880	2880	0
543	20241204	113500	109488060	2880	2880	2880	2880	0
544	20241204	113400	109488060	2880	2880	2880	2880	0
545	20241204	113300	109488060	2880	2880	2880	2880	0
546	20241204	113200	109488060	2880	2880	2880	2880	0
547	20241204	113100	109488060	2880	2880	2880	2880	0
548	20241204	113000	109488060	2880	2880	2880	2880	0
549	20241204	112900	109488060	2880	2880	2880	2880	3
550	20241204	112800	109479420	2880	2880	2880	2880	0
551	20241204	112700	109479420	2880	2880	2880	2880	0
552	20241204	112600	109479420	2880	2880	2880	2880	44
553	20241204	112500	109352700	2880	2880	2880	2880	1
554	20241204	112400	109349820	2880	2880	2880	2880	31
555	20241204	112300	109260540	2850	2850	2850	2850	1463
556	20241204	112200	105090990	2850	2855	2855	2850	671
557	20241204	112100	103176870	2875	2875	2875	2875	0
558	20241204	112000	103176870	2875	2875	2875	2875	1
559	20241204	111900	103173995	2850	2885	2885	2845	5027
560	20241204	111800	88809075	2900	2900	2900	2900	0
561	20241204	111700	88809075	2900	2900	2900	2900	0
562	20241204	111600	88809075	2900	2900	2900	2900	1
563	20241204	111500	88806175	2900	2900	2900	2900	0
564	20241204	111400	88806175	2900	2900	2900	2900	0
565	20241204	111300	88806175	2900	2900	2900	2900	0
566	20241204	111200	88806175	2900	2900	2900	2900	14
567	20241204	111100	88765575	2900	2900	2900	2900	0
568	20241204	111000	88765575	2900	2900	2900	2900	0
569	20241204	110900	88765575	2900	2900	2900	2900	44
570	20241204	110800	88637975	2895	2895	2895	2895	0
571	20241204	110700	88637975	2895	2895	2895	2895	0
572	20241204	110600	88637975	2895	2895	2895	2895	330
573	20241204	110500	87682625	2890	2890	2890	2890	0
574	20241204	110400	87682625	2890	2890	2890	2890	0
575	20241204	110300	87682625	2890	2890	2890	2890	0
576	20241204	110200	87682625	2890	2890	2890	2890	0
577	20241204	110100	87682625	2890	2890	2890	2890	241
578	20241204	110000	86986135	2885	2885	2885	2885	0
579	20241204	105900	86986135	2885	2885	2885	2885	0
580	20241204	105800	86986135	2885	2885	2885	2885	0
581	20241204	105700	86986135	2885	2885	2885	2885	1
582	20241204	105600	86983250	2865	2865	2865	2865	0
583	20241204	105500	86983250	2865	2865	2865	2865	1
584	20241204	105400	86980385	2890	2890	2890	2890	0
585	20241204	105300	86980385	2890	2890	2890	2890	0
586	20241204	105200	86980385	2890	2890	2890	2890	45
587	20241204	105100	86850335	2895	2895	2895	2895	0
588	20241204	105000	86850335	2895	2895	2895	2895	0
589	20241204	104900	86850335	2895	2895	2895	2895	0
590	20241204	104800	86850335	2895	2895	2895	2895	0
591	20241204	104700	86850335	2895	2895	2895	2895	0
592	20241204	104600	86850335	2895	2865	2895	2865	106
593	20241204	104500	86543500	2890	2890	2890	2890	0
594	20241204	104400	86543500	2890	2890	2890	2890	0
595	20241204	104300	86543500	2890	2885	2890	2850	1678
596	20241204	104200	81733280	2900	2900	2900	2900	208
597	20241204	104100	81130080	2910	2910	2910	2910	0
598	20241204	104000	81130080	2910	2905	2910	2905	89
599	20241204	103900	80871255	2900	2900	2900	2900	323
600	20241204	103800	79934555	2885	2885	2885	2885	0
601	20241204	103700	79934555	2885	2885	2885	2885	0
602	20241204	103600	79934555	2885	2895	2895	2850	2080
603	20241204	103500	73970085	2900	2900	2900	2900	45
604	20241204	103400	73839585	2900	2910	2910	2900	1920
605	20241204	103300	68271445	2910	2910	2910	2910	0
606	20241204	103200	68271445	2910	2910	2910	2910	0
607	20241204	103100	68271445	2910	2910	2910	2910	0
608	20241204	103000	68271445	2910	2910	2910	2910	131
609	20241204	102900	67890235	2910	2910	2910	2910	0
610	20241204	102800	67890235	2910	2910	2910	2910	22
611	20241204	102700	67826215	2920	2920	2920	2920	0
612	20241204	102600	67826215	2920	2920	2920	2920	0
613	20241204	102500	67826215	2920	2920	2920	2920	6
614	20241204	102400	67808695	2920	2920	2920	2920	0
615	20241204	102300	67808695	2920	2920	2920	2920	0
616	20241204	102200	67808695	2920	2920	2920	2920	0
617	20241204	102100	67808695	2920	2920	2920	2920	0
618	20241204	102000	67808695	2920	2920	2920	2920	0
619	20241204	101900	67808695	2920	2920	2920	2920	100
620	20241204	101800	67516695	2920	2920	2920	2920	45
621	20241204	101700	67385295	2920	2920	2920	2920	0
622	20241204	101600	67385295	2920	2920	2920	2920	0
623	20241204	101500	67385295	2920	2920	2920	2920	1
624	20241204	101400	67382375	2910	2910	2910	2910	1
625	20241204	101300	67379465	2915	2915	2915	2915	71
626	20241204	101200	67172500	2915	2915	2915	2915	0
627	20241204	101100	67172500	2915	2915	2915	2915	0
628	20241204	101000	67172500	2915	2915	2915	2915	1
629	20241204	100900	67169585	2920	2920	2920	2920	1
630	20241204	100800	67166665	2900	2905	2905	2900	4276
631	20241204	100700	54762320	2920	2920	2920	2920	0
632	20241204	100600	54762320	2920	2920	2920	2920	0
633	20241204	100500	54762320	2920	2920	2920	2920	0
634	20241204	100400	54762320	2920	2920	2920	2920	1
635	20241204	100300	54759400	2905	2905	2905	2905	0
636	20241204	100200	54759400	2905	2920	2920	2905	20
637	20241204	100100	54701150	2900	2925	2925	2900	1545
638	20241204	100000	50218010	2920	2920	2920	2920	205
639	20241204	095900	49619410	2920	2920	2920	2920	0
640	20241204	095800	49619410	2920	2920	2920	2920	0
641	20241204	095700	49619410	2920	2920	2920	2920	0
642	20241204	095600	49619410	2920	2920	2920	2920	0
643	20241204	095500	49619410	2920	2920	2920	2920	0
644	20241204	095400	49619410	2920	2920	2920	2920	0
645	20241204	095300	49619410	2920	2920	2920	2920	0
646	20241204	095200	49619410	2920	2920	2920	2920	0
647	20241204	095100	49619410	2920	2920	2920	2920	44
648	20241204	095000	49490930	2905	2905	2905	2905	465
649	20241204	094900	48140105	2925	2925	2925	2925	0
650	20241204	094800	48140105	2925	2905	2925	2905	33
651	20241204	094700	48043870	2920	2920	2920	2920	0
652	20241204	094600	48043870	2920	2920	2920	2920	0
653	20241204	094500	48043870	2920	2900	2920	2900	1299
654	20241204	094400	44272770	2920	2910	2920	2910	45
655	20241204	094300	44141580	2900	2900	2900	2900	0
656	20241204	094200	44141580	2900	2905	2905	2900	5059
657	20241204	094100	29458665	2910	2915	2915	2910	1053
658	20241204	094000	26391660	2925	2925	2925	2925	301
659	20241204	093900	25511235	2930	2930	2930	2930	0
660	20241204	093800	25511235	2930	2930	2930	2930	0
661	20241204	093700	25511235	2930	2930	2930	2930	82
662	20241204	093600	25270975	2970	2970	2970	2970	0
663	20241204	093500	25270975	2970	2970	2970	2970	0
664	20241204	093400	25270975	2970	2970	2970	2970	0
665	20241204	093300	25270975	2970	2940	2975	2940	1040
666	20241204	093200	22184270	2940	2930	2940	2915	816
667	20241204	093100	19802105	2930	2930	2930	2930	0
668	20241204	093000	19802105	2930	2930	2930	2930	0
669	20241204	092900	19802105	2930	2930	2930	2930	0
670	20241204	092800	19802105	2930	2930	2930	2930	0
671	20241204	092700	19802105	2930	2930	2930	2930	55
672	20241204	092600	19640955	2930	2930	2930	2930	0
673	20241204	092500	19640955	2930	2930	2930	2930	13
674	20241204	092400	19602865	2930	2930	2930	2930	17
675	20241204	092300	19553055	2920	2920	2920	2920	0
676	20241204	092200	19553055	2920	2915	2920	2915	798
677	20241204	092100	17223745	2915	2915	2915	2915	0
678	20241204	092000	17223745	2915	2915	2915	2915	0
679	20241204	091900	17223745	2915	2915	2915	2915	319
680	20241204	091800	16293860	2905	2905	2905	2905	0
681	20241204	091700	16293860	2905	2930	2930	2885	1121
682	20241204	091600	13039560	2920	2920	2920	2920	7
683	20241204	091500	13019120	2920	2925	2925	2920	199
684	20241204	091400	12437490	2940	2940	2940	2930	541
685	20241204	091300	10849200	2945	2950	2950	2945	195
686	20241204	091200	10273960	2950	2950	2950	2950	0
687	20241204	091100	10273960	2950	2950	2950	2950	2
688	20241204	091000	10268060	2950	2960	2960	2950	141
689	20241204	090900	9852060	2960	2960	2960	2960	0
690	20241204	090800	9852060	2960	2960	2960	2960	0
691	20241204	090700	9852060	2960	2960	2960	2960	30
692	20241204	090600	9763260	2945	2945	2945	2945	170
693	20241204	090500	9262610	2960	2960	2960	2960	43
694	20241204	090400	9135330	2960	2955	2960	2955	30
695	20241204	090300	9046585	2945	2930	2955	2850	912
696	20241204	090200	6400240	2940	2940	2940	2940	260
697	20241204	090100	5635840	2960	2960	2960	2960	0
698	20241204	090000	5635840	2960	2960	2960	2960	1904