KissMeData/039240/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192400	164660175	2825	2825	2825	2825	4532
3	20241203	192300	164660175	2825	2825	2825	2825	0
4	20241203	192200	164660175	2825	2825	2825	2825	0
5	20241203	192100	164660175	2825	2825	2825	2825	0
6	20241203	192000	164660175	2825	2825	2825	2825	0
7	20241203	191900	164660175	2825	2825	2825	2825	0
8	20241203	191800	164660175	2825	2825	2825	2825	0
9	20241203	191700	164660175	2825	2825	2825	2825	0
10	20241203	191600	164660175	2825	2825	2825	2825	0
11	20241203	191500	164660175	2825	2825	2825	2825	0
12	20241203	191400	164660175	2825	2825	2825	2825	0
13	20241203	191300	164660175	2825	2825	2825	2825	0
14	20241203	191200	164660175	2825	2825	2825	2825	0
15	20241203	191100	164660175	2825	2825	2825	2825	0
16	20241203	191000	164660175	2825	2825	2825	2825	0
17	20241203	190900	164660175	2825	2825	2825	2825	0
18	20241203	190800	164660175	2825	2825	2825	2825	0
19	20241203	190700	164660175	2825	2825	2825	2825	0
20	20241203	190600	164660175	2825	2825	2825	2825	0
21	20241203	190500	164660175	2825	2825	2825	2825	0
22	20241203	190400	164660175	2825	2825	2825	2825	0
23	20241203	190300	164660175	2825	2825	2825	2825	0
24	20241203	190200	164660175	2825	2825	2825	2825	0
25	20241203	190100	164660175	2825	2825	2825	2825	0
26	20241203	190000	164660175	2825	2825	2825	2825	0
27	20241203	185900	164660175	2825	2825	2825	2825	0
28	20241203	185800	164660175	2825	2825	2825	2825	0
29	20241203	185700	164660175	2825	2825	2825	2825	0
30	20241203	185600	164660175	2825	2825	2825	2825	0
31	20241203	185500	164660175	2825	2825	2825	2825	0
32	20241203	185400	164660175	2825	2825	2825	2825	4532
33	20241203	185300	164660175	2825	2825	2825	2825	0
34	20241203	185200	164660175	2825	2825	2825	2825	0
35	20241203	185100	164660175	2825	2825	2825	2825	0
36	20241203	185000	164660175	2825	2825	2825	2825	0
37	20241203	184900	164660175	2825	2825	2825	2825	0
38	20241203	184800	164660175	2825	2825	2825	2825	0
39	20241203	184700	164660175	2825	2825	2825	2825	0
40	20241203	184600	164660175	2825	2825	2825	2825	0
41	20241203	184500	164660175	2825	2825	2825	2825	0
42	20241203	184400	164660175	2825	2825	2825	2825	0
43	20241203	184300	164660175	2825	2825	2825	2825	0
44	20241203	184200	164660175	2825	2825	2825	2825	0
45	20241203	184100	164660175	2825	2825	2825	2825	0
46	20241203	184000	164660175	2825	2825	2825	2825	0
47	20241203	183900	164660175	2825	2825	2825	2825	0
48	20241203	183800	164660175	2825	2825	2825	2825	0
49	20241203	183700	164660175	2825	2825	2825	2825	0
50	20241203	183600	164660175	2825	2825	2825	2825	0
51	20241203	183500	164660175	2825	2825	2825	2825	0
52	20241203	183400	164660175	2825	2825	2825	2825	0
53	20241203	183300	164660175	2825	2825	2825	2825	0
54	20241203	183200	164660175	2825	2825	2825	2825	0
55	20241203	183100	164660175	2825	2825	2825	2825	0
56	20241203	183000	164660175	2825	2825	2825	2825	0
57	20241203	182900	164660175	2825	2825	2825	2825	0
58	20241203	182800	164660175	2825	2825	2825	2825	0
59	20241203	182700	164660175	2825	2825	2825	2825	0
60	20241203	182600	164660175	2825	2825	2825	2825	0
61	20241203	182500	164660175	2825	2825	2825	2825	0
62	20241203	182400	164660175	2825	2825	2825	2825	4532
63	20241203	182300	164660175	2825	2825	2825	2825	0
64	20241203	182200	164660175	2825	2825	2825	2825	0
65	20241203	182100	164660175	2825	2825	2825	2825	0
66	20241203	182000	164660175	2825	2825	2825	2825	0
67	20241203	181900	164660175	2825	2825	2825	2825	0
68	20241203	181800	164660175	2825	2825	2825	2825	0
69	20241203	181700	164660175	2825	2825	2825	2825	0
70	20241203	181600	164660175	2825	2825	2825	2825	0
71	20241203	181500	164660175	2825	2825	2825	2825	0
72	20241203	181400	164660175	2825	2825	2825	2825	0
73	20241203	181300	164660175	2825	2825	2825	2825	0
74	20241203	181200	164660175	2825	2825	2825	2825	0
75	20241203	181100	164660175	2825	2825	2825	2825	0
76	20241203	181000	164660175	2825	2825	2825	2825	0
77	20241203	180900	164660175	2825	2825	2825	2825	0
78	20241203	180800	164660175	2825	2825	2825	2825	0
79	20241203	180700	164660175	2825	2825	2825	2825	0
80	20241203	180600	164660175	2825	2825	2825	2825	0
81	20241203	180500	164660175	2825	2825	2825	2825	0
82	20241203	180400	164660175	2825	2825	2825	2825	0
83	20241203	180300	164660175	2825	2825	2825	2825	0
84	20241203	180200	164660175	2825	2825	2825	2825	0
85	20241203	180100	164660175	2825	2825	2825	2825	0
86	20241203	180000	164660175	2825	2825	2825	2825	0
87	20241203	175900	164660175	2825	2825	2825	2825	0
88	20241203	175800	164660175	2825	2825	2825	2825	0
89	20241203	175700	164660175	2825	2825	2825	2825	0
90	20241203	175600	164660175	2825	2825	2825	2825	0
91	20241203	175500	164660175	2825	2825	2825	2825	0
92	20241203	175400	164660175	2825	2825	2825	2825	4532
93	20241203	175300	164660175	2825	2825	2825	2825	0
94	20241203	175200	164660175	2825	2825	2825	2825	0
95	20241203	175100	164660175	2825	2825	2825	2825	0
96	20241203	175000	164660175	2825	2825	2825	2825	0
97	20241203	174900	164660175	2825	2825	2825	2825	0
98	20241203	174800	164660175	2825	2825	2825	2825	0
99	20241203	174700	164660175	2825	2825	2825	2825	0
100	20241203	174600	164660175	2825	2825	2825	2825	0
101	20241203	174500	164660175	2825	2825	2825	2825	0
102	20241203	174400	164660175	2825	2825	2825	2825	0
103	20241203	174300	164660175	2825	2825	2825	2825	0
104	20241203	174200	164660175	2825	2825	2825	2825	0
105	20241203	174100	164660175	2825	2825	2825	2825	0
106	20241203	174000	164660175	2825	2825	2825	2825	0
107	20241203	173900	164660175	2825	2825	2825	2825	0
108	20241203	173800	164660175	2825	2825	2825	2825	0
109	20241203	173700	164660175	2825	2825	2825	2825	0
110	20241203	173600	164660175	2825	2825	2825	2825	0
111	20241203	173500	164660175	2825	2825	2825	2825	0
112	20241203	173400	164660175	2825	2825	2825	2825	0
113	20241203	173300	164660175	2825	2825	2825	2825	0
114	20241203	173200	164660175	2825	2825	2825	2825	0
115	20241203	173100	164660175	2825	2825	2825	2825	0
116	20241203	173000	164660175	2825	2825	2825	2825	0
117	20241203	172900	164660175	2825	2825	2825	2825	0
118	20241203	172800	164660175	2825	2825	2825	2825	0
119	20241203	172700	164660175	2825	2825	2825	2825	0
120	20241203	172600	164660175	2825	2825	2825	2825	0
121	20241203	172500	164660175	2825	2825	2825	2825	0
122	20241203	172400	164660175	2825	2825	2825	2825	4532
123	20241203	172300	164660175	2825	2825	2825	2825	0
124	20241203	172200	164660175	2825	2825	2825	2825	0
125	20241203	172100	164660175	2825	2825	2825	2825	0
126	20241203	172000	164660175	2825	2825	2825	2825	0
127	20241203	171900	164660175	2825	2825	2825	2825	0
128	20241203	171800	164660175	2825	2825	2825	2825	0
129	20241203	171700	164660175	2825	2825	2825	2825	0
130	20241203	171600	164660175	2825	2825	2825	2825	0
131	20241203	171500	164660175	2825	2825	2825	2825	0
132	20241203	171400	164660175	2825	2825	2825	2825	0
133	20241203	171300	164660175	2825	2825	2825	2825	0
134	20241203	171200	164660175	2825	2825	2825	2825	0
135	20241203	171100	164660175	2825	2825	2825	2825	0
136	20241203	171000	164660175	2825	2825	2825	2825	0
137	20241203	170900	164660175	2825	2825	2825	2825	0
138	20241203	170800	164660175	2825	2825	2825	2825	0
139	20241203	170700	164660175	2825	2825	2825	2825	0
140	20241203	170600	164660175	2825	2825	2825	2825	0
141	20241203	170500	164660175	2825	2825	2825	2825	0
142	20241203	170400	164660175	2825	2825	2825	2825	0
143	20241203	170300	164660175	2825	2825	2825	2825	0
144	20241203	170200	164660175	2825	2825	2825	2825	0
145	20241203	170100	164660175	2825	2825	2825	2825	0
146	20241203	170000	164660175	2825	2825	2825	2825	0
147	20241203	165900	164660175	2825	2825	2825	2825	0
148	20241203	165800	164660175	2825	2825	2825	2825	0
149	20241203	165700	164660175	2825	2825	2825	2825	0
150	20241203	165600	164660175	2825	2825	2825	2825	0
151	20241203	165500	164660175	2825	2825	2825	2825	0
152	20241203	165400	164660175	2825	2825	2825	2825	4532
153	20241203	165300	164660175	2825	2825	2825	2825	0
154	20241203	165200	164660175	2825	2825	2825	2825	0
155	20241203	165100	164660175	2825	2825	2825	2825	0
156	20241203	165000	164660175	2825	2825	2825	2825	0
157	20241203	164900	164660175	2825	2825	2825	2825	0
158	20241203	164800	164660175	2825	2825	2825	2825	0
159	20241203	164700	164660175	2825	2825	2825	2825	0
160	20241203	164600	164660175	2825	2825	2825	2825	0
161	20241203	164500	164660175	2825	2825	2825	2825	0
162	20241203	164400	164660175	2825	2825	2825	2825	0
163	20241203	164300	164660175	2825	2825	2825	2825	0
164	20241203	164200	164660175	2825	2825	2825	2825	0
165	20241203	164100	164660175	2825	2825	2825	2825	0
166	20241203	164000	164660175	2825	2825	2825	2825	0
167	20241203	163900	164660175	2825	2825	2825	2825	0
168	20241203	163800	164660175	2825	2825	2825	2825	0
169	20241203	163700	164660175	2825	2825	2825	2825	0
170	20241203	163600	164660175	2825	2825	2825	2825	0
171	20241203	163500	164660175	2825	2825	2825	2825	0
172	20241203	163400	164660175	2825	2825	2825	2825	0
173	20241203	163300	164660175	2825	2825	2825	2825	0
174	20241203	163200	164660175	2825	2825	2825	2825	0
175	20241203	163100	164660175	2825	2825	2825	2825	0
176	20241203	163000	164660175	2825	2825	2825	2825	0
177	20241203	162900	164660175	2825	2825	2825	2825	0
178	20241203	162800	164660175	2825	2825	2825	2825	0
179	20241203	162700	164660175	2825	2825	2825	2825	0
180	20241203	162600	164660175	2825	2825	2825	2825	0
181	20241203	162500	164660175	2825	2825	2825	2825	0
182	20241203	162400	164660175	2825	2825	2825	2825	4532
183	20241203	162300	164660175	2825	2825	2825	2825	0
184	20241203	162200	164660175	2825	2825	2825	2825	0
185	20241203	162100	164660175	2825	2825	2825	2825	0
186	20241203	162000	164660175	2825	2825	2825	2825	0
187	20241203	161900	164660175	2825	2825	2825	2825	0
188	20241203	161800	164660175	2825	2825	2825	2825	0
189	20241203	161700	164660175	2825	2825	2825	2825	0
190	20241203	161600	164660175	2825	2825	2825	2825	0
191	20241203	161500	164660175	2825	2825	2825	2825	0
192	20241203	161400	164660175	2825	2825	2825	2825	0
193	20241203	161300	164660175	2825	2825	2825	2825	0
194	20241203	161200	164660175	2825	2825	2825	2825	0
195	20241203	161100	164660175	2825	2825	2825	2825	0
196	20241203	161000	164660175	2825	2825	2825	2825	0
197	20241203	160900	164660175	2825	2825	2825	2825	0
198	20241203	160800	164660175	2825	2825	2825	2825	0
199	20241203	160700	164660175	2825	2825	2825	2825	0
200	20241203	160600	164660175	2825	2825	2825	2825	0
201	20241203	160500	164660175	2825	2825	2825	2825	0
202	20241203	160400	164660175	2825	2825	2825	2825	0
203	20241203	160300	164660175	2825	2825	2825	2825	0
204	20241203	160200	164660175	2825	2825	2825	2825	0
205	20241203	160100	164660175	2825	2825	2825	2825	0
206	20241203	160000	164660175	2825	2825	2825	2825	0
207	20241203	155900	164660175	2825	2825	2825	2825	0
208	20241203	155800	164660175	2825	2825	2825	2825	0
209	20241203	155700	164660175	2825	2825	2825	2825	0
210	20241203	155600	164660175	2825	2825	2825	2825	0
211	20241203	155500	164660175	2825	2825	2825	2825	0
212	20241203	155400	164660175	2825	2825	2825	2825	4532
213	20241203	155300	164660175	2825	2825	2825	2825	0
214	20241203	155200	164660175	2825	2825	2825	2825	0
215	20241203	155100	164660175	2825	2825	2825	2825	0
216	20241203	155000	164660175	2825	2825	2825	2825	0
217	20241203	154900	164660175	2825	2825	2825	2825	0
218	20241203	154800	164660175	2825	2825	2825	2825	0
219	20241203	154700	164660175	2825	2825	2825	2825	0
220	20241203	154600	164660175	2825	2825	2825	2825	0
221	20241203	154500	164660175	2825	2825	2825	2825	0
222	20241203	154400	164660175	2825	2825	2825	2825	0
223	20241203	154300	164660175	2825	2825	2825	2825	0
224	20241203	154200	164660175	2825	2825	2825	2825	0
225	20241203	154100	164660175	2825	2825	2825	2825	0
226	20241203	154000	164660175	2825	2825	2825	2825	0
227	20241203	153900	164660175	2825	2825	2825	2825	0
228	20241203	153800	164660175	2825	2825	2825	2825	0
229	20241203	153700	164660175	2825	2825	2825	2825	0
230	20241203	153600	164660175	2825	2825	2825	2825	0
231	20241203	153500	164660175	2825	2825	2825	2825	0
232	20241203	153400	164660175	2825	2825	2825	2825	0
233	20241203	153300	164660175	2825	2825	2825	2825	0
234	20241203	153200	164660175	2825	2825	2825	2825	0
235	20241203	153100	164660175	2825	2825	2825	2825	0
236	20241203	153000	164660175	2825	2825	2825	2825	4532
237	20241203	152900	151857275	2840	2840	2840	2840	0
238	20241203	152800	151857275	2840	2840	2840	2840	0
239	20241203	152700	151857275	2840	2840	2840	2840	0
240	20241203	152600	151857275	2840	2840	2840	2840	0
241	20241203	152500	151857275	2840	2840	2840	2840	0
242	20241203	152400	151857275	2840	2840	2840	2840	0
243	20241203	152300	151857275	2840	2840	2840	2840	0
244	20241203	152200	151857275	2840	2840	2840	2840	0
245	20241203	152100	151857275	2840	2840	2840	2840	0
246	20241203	152000	151857275	2840	2840	2840	2840	0
247	20241203	151900	151857275	2840	2840	2840	2835	43
248	20241203	151800	151735360	2825	2830	2830	2825	300
249	20241203	151700	150887855	2840	2840	2840	2840	1
250	20241203	151600	150885015	2835	2835	2835	2835	1073
251	20241203	151500	147843060	2830	2845	2845	2830	2509
252	20241203	151400	140736970	2845	2845	2845	2845	0
253	20241203	151300	140736970	2845	2845	2845	2845	0
254	20241203	151200	140736970	2845	2845	2845	2845	0
255	20241203	151100	140736970	2845	2845	2845	2845	10
256	20241203	151000	140708520	2845	2845	2845	2845	11
257	20241203	150900	140677225	2845	2845	2845	2845	0
258	20241203	150800	140677225	2845	2845	2845	2845	0
259	20241203	150700	140677225	2845	2845	2845	2845	0
260	20241203	150600	140677225	2845	2845	2845	2845	692
261	20241203	150500	138708485	2845	2845	2845	2845	50
262	20241203	150400	138566235	2845	2845	2845	2845	1096
263	20241203	150300	135448115	2845	2845	2845	2845	0
264	20241203	150200	135448115	2845	2845	2845	2845	0
265	20241203	150100	135448115	2845	2845	2845	2845	0
266	20241203	150000	135448115	2845	2845	2845	2845	0
267	20241203	145900	135448115	2845	2845	2845	2845	0
268	20241203	145800	135448115	2845	2845	2845	2845	0
269	20241203	145700	135448115	2845	2845	2845	2845	0
270	20241203	145600	135448115	2845	2845	2845	2845	0
271	20241203	145500	135448115	2845	2845	2845	2845	4
272	20241203	145400	135436735	2845	2845	2845	2845	18
273	20241203	145300	135385525	2845	2845	2845	2845	0
274	20241203	145200	135385525	2845	2845	2845	2845	0
275	20241203	145100	135385525	2845	2845	2845	2845	0
276	20241203	145000	135385525	2845	2845	2845	2845	0
277	20241203	144900	135385525	2845	2845	2845	2845	0
278	20241203	144800	135385525	2845	2845	2845	2845	0
279	20241203	144700	135385525	2845	2845	2845	2845	0
280	20241203	144600	135385525	2845	2845	2845	2845	0
281	20241203	144500	135385525	2845	2845	2845	2845	0
282	20241203	144400	135385525	2845	2845	2845	2845	0
283	20241203	144300	135385525	2845	2845	2845	2845	0
284	20241203	144200	135385525	2845	2845	2845	2845	0
285	20241203	144100	135385525	2845	2845	2845	2845	1
286	20241203	144000	135382680	2845	2845	2845	2845	0
287	20241203	143900	135382680	2845	2845	2845	2845	31
288	20241203	143800	135294485	2845	2845	2845	2845	10
289	20241203	143700	135266035	2840	2840	2840	2840	0
290	20241203	143600	135266035	2840	2840	2840	2840	0
291	20241203	143500	135266035	2840	2840	2840	2840	0
292	20241203	143400	135266035	2840	2840	2840	2840	0
293	20241203	143300	135266035	2840	2840	2840	2840	77
294	20241203	143200	135047355	2845	2845	2845	2845	0
295	20241203	143100	135047355	2845	2845	2845	2845	0
296	20241203	143000	135047355	2845	2845	2845	2845	0
297	20241203	142900	135047355	2845	2845	2845	2845	0
298	20241203	142800	135047355	2845	2845	2845	2845	0
299	20241203	142700	135047355	2845	2845	2845	2845	0
300	20241203	142600	135047355	2845	2845	2845	2845	0
301	20241203	142500	135047355	2845	2845	2845	2845	0
302	20241203	142400	135047355	2845	2845	2845	2845	0
303	20241203	142300	135047355	2845	2845	2845	2845	0
304	20241203	142200	135047355	2845	2845	2845	2845	0
305	20241203	142100	135047355	2845	2845	2845	2845	0
306	20241203	142000	135047355	2845	2845	2845	2845	0
307	20241203	141900	135047355	2845	2845	2845	2845	0
308	20241203	141800	135047355	2845	2845	2845	2845	0
309	20241203	141700	135047355	2845	2845	2845	2845	0
310	20241203	141600	135047355	2845	2845	2845	2845	0
311	20241203	141500	135047355	2845	2845	2845	2845	0
312	20241203	141400	135047355	2845	2845	2845	2845	2
313	20241203	141300	135041665	2845	2845	2845	2845	0
314	20241203	141200	135041665	2845	2845	2845	2845	0
315	20241203	141100	135041665	2845	2845	2845	2845	0
316	20241203	141000	135041665	2845	2840	2845	2840	10
317	20241203	140900	135013240	2840	2840	2840	2840	0
318	20241203	140800	135013240	2840	2840	2845	2840	6
319	20241203	140700	134996190	2840	2840	2840	2840	2
320	20241203	140600	134990510	2845	2845	2845	2845	0
321	20241203	140500	134990510	2845	2845	2845	2845	0
322	20241203	140400	134990510	2845	2845	2845	2845	0
323	20241203	140300	134990510	2845	2845	2845	2845	0
324	20241203	140200	134990510	2845	2845	2845	2845	0
325	20241203	140100	134990510	2845	2845	2845	2845	0
326	20241203	140000	134990510	2845	2835	2845	2835	201
327	20241203	135900	134420665	2845	2845	2845	2845	0
328	20241203	135800	134420665	2845	2845	2845	2845	0
329	20241203	135700	134420665	2845	2845	2845	2845	0
330	20241203	135600	134420665	2845	2845	2845	2845	10
331	20241203	135500	134392215	2850	2850	2850	2850	0
332	20241203	135400	134392215	2850	2850	2850	2850	0
333	20241203	135300	134392215	2850	2850	2850	2850	0
334	20241203	135200	134392215	2850	2850	2850	2850	100
335	20241203	135100	134107215	2850	2850	2850	2850	500
336	20241203	135000	132682215	2850	2850	2850	2850	0
337	20241203	134900	132682215	2850	2850	2850	2850	0
338	20241203	134800	132682215	2850	2850	2850	2850	0
339	20241203	134700	132682215	2850	2850	2850	2850	0
340	20241203	134600	132682215	2850	2850	2850	2850	0
341	20241203	134500	132682215	2850	2850	2850	2850	0
342	20241203	134400	132682215	2850	2850	2850	2850	0
343	20241203	134300	132682215	2850	2850	2850	2850	0
344	20241203	134200	132682215	2850	2845	2850	2845	3
345	20241203	134100	132673675	2835	2835	2835	2835	0
346	20241203	134000	132673675	2835	2840	2840	2835	19
347	20241203	133900	132619805	2845	2845	2845	2845	0
348	20241203	133800	132619805	2845	2845	2845	2845	0
349	20241203	133700	132619805	2845	2845	2845	2845	0
350	20241203	133600	132619805	2845	2845	2845	2845	0
351	20241203	133500	132619805	2845	2845	2845	2845	0
352	20241203	133400	132619805	2845	2845	2845	2845	0
353	20241203	133300	132619805	2845	2845	2845	2845	0
354	20241203	133200	132619805	2845	2845	2845	2845	0
355	20241203	133100	132619805	2845	2845	2845	2845	0
356	20241203	133000	132619805	2845	2840	2850	2840	16
357	20241203	132900	132574300	2850	2840	2850	2835	610
358	20241203	132800	130842075	2850	2850	2850	2850	1
359	20241203	132700	130839225	2850	2850	2850	2850	0
360	20241203	132600	130839225	2850	2845	2850	2845	597
361	20241203	132500	129140305	2845	2845	2845	2845	0
362	20241203	132400	129140305	2845	2845	2845	2845	0
363	20241203	132300	129140305	2845	2845	2845	2845	0
364	20241203	132200	129140305	2845	2845	2845	2845	0
365	20241203	132100	129140305	2845	2845	2845	2845	500
366	20241203	132000	127717805	2850	2850	2850	2850	0
367	20241203	131900	127717805	2850	2850	2850	2850	0
368	20241203	131800	127717805	2850	2850	2850	2850	0
369	20241203	131700	127717805	2850	2850	2850	2850	0
370	20241203	131600	127717805	2850	2850	2850	2850	0
371	20241203	131500	127717805	2850	2850	2850	2850	0
372	20241203	131400	127717805	2850	2850	2850	2850	0
373	20241203	131300	127717805	2850	2850	2850	2850	0
374	20241203	131200	127717805	2850	2850	2850	2850	0
375	20241203	131100	127717805	2850	2850	2850	2850	0
376	20241203	131000	127717805	2850	2850	2850	2850	0
377	20241203	130900	127717805	2850	2850	2850	2850	0
378	20241203	130800	127717805	2850	2850	2850	2850	0
379	20241203	130700	127717805	2850	2850	2850	2850	0
380	20241203	130600	127717805	2850	2850	2850	2850	0
381	20241203	130500	127717805	2850	2850	2850	2850	0
382	20241203	130400	127717805	2850	2850	2850	2850	0
383	20241203	130300	127717805	2850	2850	2850	2850	0
384	20241203	130200	127717805	2850	2850	2850	2850	0
385	20241203	130100	127717805	2850	2850	2850	2850	0
386	20241203	130000	127717805	2850	2850	2850	2850	0
387	20241203	125900	127717805	2850	2850	2850	2850	0
388	20241203	125800	127717805	2850	2850	2850	2850	0
389	20241203	125700	127717805	2850	2850	2850	2850	0
390	20241203	125600	127717805	2850	2850	2850	2850	0
391	20241203	125500	127717805	2850	2850	2850	2850	0
392	20241203	125400	127717805	2850	2845	2850	2845	3
393	20241203	125300	127709265	2850	2850	2850	2850	0
394	20241203	125200	127709265	2850	2850	2850	2850	0
395	20241203	125100	127709265	2850	2850	2850	2850	0
396	20241203	125000	127709265	2850	2850	2850	2850	0
397	20241203	124900	127709265	2850	2845	2850	2840	251
398	20241203	124800	126996410	2850	2850	2850	2850	1
399	20241203	124700	126993560	2845	2845	2845	2845	2
400	20241203	124600	126987870	2840	2840	2840	2840	2
401	20241203	124500	126982190	2840	2840	2840	2840	0
402	20241203	124400	126982190	2840	2840	2840	2840	5
403	20241203	124300	126967990	2850	2850	2850	2850	0
404	20241203	124200	126967990	2850	2850	2850	2850	0
405	20241203	124100	126967990	2850	2850	2850	2850	0
406	20241203	124000	126967990	2850	2850	2850	2850	0
407	20241203	123900	126967990	2850	2850	2850	2850	0
408	20241203	123800	126967990	2850	2850	2850	2850	0
409	20241203	123700	126967990	2850	2850	2850	2850	1
410	20241203	123600	126965140	2840	2840	2840	2840	5
411	20241203	123500	126950940	2850	2850	2850	2850	0
412	20241203	123400	126950940	2850	2850	2850	2850	0
413	20241203	123300	126950940	2850	2850	2850	2850	0
414	20241203	123200	126950940	2850	2850	2850	2850	0
415	20241203	123100	126950940	2850	2845	2850	2845	4
416	20241203	123000	126939550	2845	2845	2845	2845	190
417	20241203	122900	126399000	2845	2845	2845	2845	5
418	20241203	122800	126384775	2845	2845	2845	2845	3
419	20241203	122700	126376240	2845	2845	2845	2845	1
420	20241203	122600	126373395	2840	2840	2840	2840	0
421	20241203	122500	126373395	2840	2840	2840	2840	0
422	20241203	122400	126373395	2840	2840	2840	2840	89
423	20241203	122300	126120635	2840	2840	2840	2840	0
424	20241203	122200	126120635	2840	2840	2840	2840	0
425	20241203	122100	126120635	2840	2840	2840	2840	0
426	20241203	122000	126120635	2840	2840	2840	2840	0
427	20241203	121900	126120635	2840	2840	2840	2840	0
428	20241203	121800	126120635	2840	2840	2840	2840	14
429	20241203	121700	126080875	2845	2845	2845	2845	0
430	20241203	121600	126080875	2845	2845	2845	2845	0
431	20241203	121500	126080875	2845	2845	2845	2845	0
432	20241203	121400	126080875	2845	2845	2845	2845	0
433	20241203	121300	126080875	2845	2845	2845	2845	1
434	20241203	121200	126078030	2840	2840	2840	2840	0
435	20241203	121100	126078030	2840	2840	2840	2840	0
436	20241203	121000	126078030	2840	2840	2840	2840	86
437	20241203	120900	125833790	2845	2845	2845	2845	0
438	20241203	120800	125833790	2845	2845	2845	2845	0
439	20241203	120700	125833790	2845	2845	2845	2845	0
440	20241203	120600	125833790	2845	2845	2845	2845	0
441	20241203	120500	125833790	2845	2845	2845	2845	0
442	20241203	120400	125833790	2845	2845	2845	2845	0
443	20241203	120300	125833790	2845	2845	2845	2845	0
444	20241203	120200	125833790	2845	2850	2850	2845	6
445	20241203	120100	125816695	2845	2845	2845	2845	10
446	20241203	120000	125788245	2845	2845	2845	2845	0
447	20241203	115900	125788245	2845	2845	2845	2845	108
448	20241203	115800	125480985	2845	2840	2845	2840	27
449	20241203	115700	125404175	2845	2845	2845	2845	0
450	20241203	115600	125404175	2845	2845	2845	2845	0
451	20241203	115500	125404175	2845	2845	2845	2845	0
452	20241203	115400	125404175	2845	2845	2845	2845	0
453	20241203	115300	125404175	2845	2845	2845	2845	0
454	20241203	115200	125404175	2845	2845	2845	2845	0
455	20241203	115100	125404175	2845	2835	2850	2835	6
456	20241203	115000	125387135	2850	2835	2850	2835	6
457	20241203	114900	125370080	2840	2840	2840	2840	7
458	20241203	114800	125350200	2840	2835	2850	2835	18
459	20241203	114700	125299040	2850	2835	2850	2835	3
460	20241203	114600	125290505	2850	2850	2850	2850	0
461	20241203	114500	125290505	2850	2850	2850	2850	0
462	20241203	114400	125290505	2850	2850	2850	2850	0
463	20241203	114300	125290505	2850	2850	2850	2850	0
464	20241203	114200	125290505	2850	2850	2850	2850	0
465	20241203	114100	125290505	2850	2850	2850	2850	0
466	20241203	114000	125290505	2850	2845	2850	2830	17
467	20241203	113900	125242200	2835	2850	2850	2835	28
468	20241203	113800	125162635	2845	2840	2850	2835	1836
469	20241203	113700	119946405	2825	2840	2840	2825	3500
470	20241203	113600	110036990	2855	2855	2855	2855	0
471	20241203	113500	110036990	2855	2850	2855	2850	3
472	20241203	113400	110028435	2855	2855	2855	2855	0
473	20241203	113300	110028435	2855	2855	2855	2855	0
474	20241203	113200	110028435	2855	2855	2855	2855	0
475	20241203	113100	110028435	2855	2855	2855	2855	0
476	20241203	113000	110028435	2855	2855	2855	2855	0
477	20241203	112900	110028435	2855	2855	2855	2855	0
478	20241203	112800	110028435	2855	2855	2855	2855	1
479	20241203	112700	110025580	2840	2840	2840	2840	0
480	20241203	112600	110025580	2840	2840	2840	2840	0
481	20241203	112500	110025580	2840	2840	2840	2840	0
482	20241203	112400	110025580	2840	2840	2850	2840	3
483	20241203	112300	110017050	2855	2855	2855	2855	0
484	20241203	112200	110017050	2855	2850	2855	2850	3
485	20241203	112100	110008495	2860	2860	2860	2860	0
486	20241203	112000	110008495	2860	2860	2860	2860	0
487	20241203	111900	110008495	2860	2860	2860	2860	0
488	20241203	111800	110008495	2860	2860	2860	2860	20
489	20241203	111700	109951295	2860	2860	2860	2860	0
490	20241203	111600	109951295	2860	2860	2860	2860	0
491	20241203	111500	109951295	2860	2860	2860	2860	0
492	20241203	111400	109951295	2860	2860	2860	2840	8
493	20241203	111300	109928435	2840	2855	2860	2840	20
494	20241203	111200	109871445	2840	2840	2860	2840	27
495	20241203	111100	109794545	2855	2840	2855	2840	5998
496	20241203	111000	92724050	2845	2845	2845	2845	0
497	20241203	110900	92724050	2845	2845	2845	2845	1
498	20241203	110800	92721205	2835	2835	2835	2835	5
499	20241203	110700	92707030	2840	2840	2840	2840	0
500	20241203	110600	92707030	2840	2840	2840	2840	200
501	20241203	110500	92139030	2840	2840	2840	2840	0
502	20241203	110400	92139030	2840	2840	2840	2840	0
503	20241203	110300	92139030	2840	2840	2840	2840	0
504	20241203	110200	92139030	2840	2840	2840	2840	0
505	20241203	110100	92139030	2840	2840	2840	2840	2
506	20241203	110000	92133350	2840	2840	2840	2840	0
507	20241203	105900	92133350	2840	2840	2840	2840	0
508	20241203	105800	92133350	2840	2840	2840	2840	0
509	20241203	105700	92133350	2840	2840	2840	2840	0
510	20241203	105600	92133350	2840	2840	2840	2840	0
511	20241203	105500	92133350	2840	2840	2840	2840	0
512	20241203	105400	92133350	2840	2840	2840	2840	0
513	20241203	105300	92133350	2840	2840	2840	2840	0
514	20241203	105200	92133350	2840	2840	2840	2840	0
515	20241203	105100	92133350	2840	2840	2840	2840	0
516	20241203	105000	92133350	2840	2840	2840	2840	0
517	20241203	104900	92133350	2840	2840	2840	2840	0
518	20241203	104800	92133350	2840	2840	2840	2840	0
519	20241203	104700	92133350	2840	2840	2840	2840	5
520	20241203	104600	92119150	2840	2835	2840	2835	302
521	20241203	104500	91262970	2840	2840	2840	2835	3913
522	20241203	104400	80150275	2845	2845	2845	2845	0
523	20241203	104300	80150275	2845	2845	2845	2845	0
524	20241203	104200	80150275	2845	2845	2845	2845	0
525	20241203	104100	80150275	2845	2845	2845	2845	0
526	20241203	104000	80150275	2845	2845	2845	2845	0
527	20241203	103900	80150275	2845	2840	2845	2840	3
528	20241203	103800	80141745	2840	2835	2845	2835	5
529	20241203	103700	80127545	2840	2840	2840	2840	0
530	20241203	103600	80127545	2840	2840	2840	2840	342
531	20241203	103500	79156265	2835	2840	2840	2835	12
532	20241203	103400	79122200	2845	2845	2845	2845	0
533	20241203	103300	79122200	2845	2845	2845	2845	0
534	20241203	103200	79122200	2845	2840	2845	2840	5
535	20241203	103100	79107985	2845	2840	2845	2840	17
536	20241203	103000	79059625	2845	2845	2845	2845	0
537	20241203	102900	79059625	2845	2845	2845	2845	0
538	20241203	102800	79059625	2845	2845	2845	2845	0
539	20241203	102700	79059625	2845	2845	2845	2845	0
540	20241203	102600	79059625	2845	2845	2845	2845	0
541	20241203	102500	79059625	2845	2845	2845	2845	0
542	20241203	102400	79059625	2845	2845	2845	2845	0
543	20241203	102300	79059625	2845	2845	2845	2845	0
544	20241203	102200	79059625	2845	2845	2845	2845	0
545	20241203	102100	79059625	2845	2840	2845	2830	1112
546	20241203	102000	75901055	2840	2840	2840	2840	0
547	20241203	101900	75901055	2840	2840	2840	2840	0
548	20241203	101800	75901055	2840	2830	2840	2830	101
549	20241203	101700	75615215	2835	2835	2835	2835	0
550	20241203	101600	75615215	2835	2835	2835	2835	8
551	20241203	101500	75592535	2835	2835	2835	2835	1
552	20241203	101400	75589700	2840	2840	2840	2840	0
553	20241203	101300	75589700	2840	2840	2840	2840	0
554	20241203	101200	75589700	2840	2840	2840	2840	30
555	20241203	101100	75504500	2830	2830	2830	2830	0
556	20241203	101000	75504500	2830	2840	2845	2830	14
557	20241203	100900	75464705	2845	2845	2845	2845	0
558	20241203	100800	75464705	2845	2845	2845	2845	0
559	20241203	100700	75464705	2845	2845	2845	2845	0
560	20241203	100600	75464705	2845	2845	2845	2845	0
561	20241203	100500	75464705	2845	2845	2845	2845	0
562	20241203	100400	75464705	2845	2845	2845	2845	0
563	20241203	100300	75464705	2845	2840	2845	2840	3
564	20241203	100200	75456175	2845	2840	2845	2840	4
565	20241203	100100	75444805	2845	2845	2845	2845	0
566	20241203	100000	75444805	2845	2830	2845	2830	15
567	20241203	095900	75402235	2845	2830	2845	2830	12
568	20241203	095800	75368185	2845	2845	2845	2845	0
569	20241203	095700	75368185	2845	2845	2845	2845	0
570	20241203	095600	75368185	2845	2845	2845	2845	0
571	20241203	095500	75368185	2845	2830	2845	2830	287
572	20241203	095400	74555945	2830	2835	2845	2825	45
573	20241203	095300	74428585	2845	2840	2845	2840	6
574	20241203	095200	74411530	2845	2835	2845	2835	3
575	20241203	095100	74403015	2845	2845	2845	2845	0
576	20241203	095000	74403015	2845	2845	2845	2845	0
577	20241203	094900	74403015	2845	2845	2845	2845	0
578	20241203	094800	74403015	2845	2845	2845	2845	0
579	20241203	094700	74403015	2845	2845	2845	2845	0
580	20241203	094600	74403015	2845	2840	2845	2830	19
581	20241203	094500	74349105	2830	2830	2845	2830	21
582	20241203	094400	74289540	2845	2845	2845	2845	1
583	20241203	094300	74286695	2835	2835	2845	2815	106
584	20241203	094200	73987500	2845	2845	2845	2835	17
585	20241203	094100	73939175	2845	2835	2845	2835	1789
586	20241203	094000	68867100	2845	2835	2845	2835	7
587	20241203	093900	68847220	2845	2845	2845	2845	0
588	20241203	093800	68847220	2845	2845	2845	2845	0
589	20241203	093700	68847220	2845	2835	2845	2835	4
590	20241203	093600	68835850	2845	2845	2845	2845	0
591	20241203	093500	68835850	2845	2845	2845	2845	0
592	20241203	093400	68835850	2845	2845	2845	2845	0
593	20241203	093300	68835850	2845	2845	2845	2845	0
594	20241203	093200	68835850	2845	2840	2845	2840	71
595	20241203	093100	68633860	2845	2845	2845	2835	23
596	20241203	093000	68568535	2835	2845	2845	2835	26
597	20241203	092900	68494695	2835	2835	2845	2835	32
598	20241203	092800	68403795	2845	2835	2845	2835	6
599	20241203	092700	68386755	2840	2840	2840	2840	1758
600	20241203	092600	63394035	2830	2845	2845	2830	3229
601	20241203	092500	54245270	2845	2845	2845	2845	0
602	20241203	092400	54245270	2845	2845	2845	2845	0
603	20241203	092300	54245270	2845	2845	2845	2845	1
604	20241203	092200	54242425	2845	2845	2845	2845	0
605	20241203	092100	54242425	2845	2845	2845	2845	0
606	20241203	092000	54242425	2845	2845	2845	2845	0
607	20241203	091900	54242425	2845	2845	2845	2845	1
608	20241203	091800	54239580	2840	2840	2840	2840	0
609	20241203	091700	54239580	2840	2835	2840	2835	350
610	20241203	091600	53245655	2835	2830	2835	2830	601
611	20241203	091500	51544275	2830	2830	2830	2830	10
612	20241203	091400	51515975	2830	2825	2830	2825	2
613	20241203	091300	51510320	2835	2825	2835	2825	21
614	20241203	091200	51450890	2830	2830	2830	2830	0
615	20241203	091100	51450890	2830	2830	2830	2830	0
616	20241203	091000	51450890	2830	2830	2830	2830	1
617	20241203	090900	51448060	2815	2830	2830	2815	8001
618	20241203	090800	28917305	2820	2820	2820	2820	2000
619	20241203	090700	23277305	2830	2830	2830	2830	0
620	20241203	090600	23277305	2830	2820	2830	2820	1522
621	20241203	090500	18972745	2820	2815	2820	2815	404
622	20241203	090400	17835455	2815	2815	2815	2815	3
623	20241203	090300	17827010	2815	2815	2815	2815	5
624	20241203	090200	17812935	2780	2805	2810	2780	1005
625	20241203	090100	15013440	2805	2805	2805	2785	1728
626	20241203	090000	10199820	2780	2780	2780	2780	3669