KissMeData/321260/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211700	189732405	2125	2125	2125	2125	1368
3	20241203	211600	189732405	2125	2125	2125	2125	0
4	20241203	211500	189732405	2125	2125	2125	2125	0
5	20241203	211400	189732405	2125	2125	2125	2125	0
6	20241203	211300	189732405	2125	2125	2125	2125	0
7	20241203	211200	189732405	2125	2125	2125	2125	0
8	20241203	211100	189732405	2125	2125	2125	2125	0
9	20241203	211000	189732405	2125	2125	2125	2125	0
10	20241203	210900	189732405	2125	2125	2125	2125	0
11	20241203	210800	189732405	2125	2125	2125	2125	0
12	20241203	210700	189732405	2125	2125	2125	2125	0
13	20241203	210600	189732405	2125	2125	2125	2125	0
14	20241203	210500	189732405	2125	2125	2125	2125	0
15	20241203	210400	189732405	2125	2125	2125	2125	0
16	20241203	210300	189732405	2125	2125	2125	2125	0
17	20241203	210200	189732405	2125	2125	2125	2125	0
18	20241203	210100	189732405	2125	2125	2125	2125	0
19	20241203	210000	189732405	2125	2125	2125	2125	0
20	20241203	205900	189732405	2125	2125	2125	2125	0
21	20241203	205800	189732405	2125	2125	2125	2125	0
22	20241203	205700	189732405	2125	2125	2125	2125	0
23	20241203	205600	189732405	2125	2125	2125	2125	0
24	20241203	205500	189732405	2125	2125	2125	2125	0
25	20241203	205400	189732405	2125	2125	2125	2125	0
26	20241203	205300	189732405	2125	2125	2125	2125	0
27	20241203	205200	189732405	2125	2125	2125	2125	0
28	20241203	205100	189732405	2125	2125	2125	2125	0
29	20241203	205000	189732405	2125	2125	2125	2125	0
30	20241203	204900	189732405	2125	2125	2125	2125	0
31	20241203	204800	189732405	2125	2125	2125	2125	0
32	20241203	204700	189732405	2125	2125	2125	2125	1368
33	20241203	204600	189732405	2125	2125	2125	2125	0
34	20241203	204500	189732405	2125	2125	2125	2125	0
35	20241203	204400	189732405	2125	2125	2125	2125	0
36	20241203	204300	189732405	2125	2125	2125	2125	0
37	20241203	204200	189732405	2125	2125	2125	2125	0
38	20241203	204100	189732405	2125	2125	2125	2125	0
39	20241203	204000	189732405	2125	2125	2125	2125	0
40	20241203	203900	189732405	2125	2125	2125	2125	0
41	20241203	203800	189732405	2125	2125	2125	2125	0
42	20241203	203700	189732405	2125	2125	2125	2125	0
43	20241203	203600	189732405	2125	2125	2125	2125	0
44	20241203	203500	189732405	2125	2125	2125	2125	0
45	20241203	203400	189732405	2125	2125	2125	2125	0
46	20241203	203300	189732405	2125	2125	2125	2125	0
47	20241203	203200	189732405	2125	2125	2125	2125	0
48	20241203	203100	189732405	2125	2125	2125	2125	0
49	20241203	203000	189732405	2125	2125	2125	2125	0
50	20241203	202900	189732405	2125	2125	2125	2125	0
51	20241203	202800	189732405	2125	2125	2125	2125	0
52	20241203	202700	189732405	2125	2125	2125	2125	0
53	20241203	202600	189732405	2125	2125	2125	2125	0
54	20241203	202500	189732405	2125	2125	2125	2125	0
55	20241203	202400	189732405	2125	2125	2125	2125	0
56	20241203	202300	189732405	2125	2125	2125	2125	0
57	20241203	202200	189732405	2125	2125	2125	2125	0
58	20241203	202100	189732405	2125	2125	2125	2125	0
59	20241203	202000	189732405	2125	2125	2125	2125	0
60	20241203	201900	189732405	2125	2125	2125	2125	0
61	20241203	201800	189732405	2125	2125	2125	2125	0
62	20241203	201700	189732405	2125	2125	2125	2125	1368
63	20241203	201600	189732405	2125	2125	2125	2125	0
64	20241203	201500	189732405	2125	2125	2125	2125	0
65	20241203	201400	189732405	2125	2125	2125	2125	0
66	20241203	201300	189732405	2125	2125	2125	2125	0
67	20241203	201200	189732405	2125	2125	2125	2125	0
68	20241203	201100	189732405	2125	2125	2125	2125	0
69	20241203	201000	189732405	2125	2125	2125	2125	0
70	20241203	200900	189732405	2125	2125	2125	2125	0
71	20241203	200800	189732405	2125	2125	2125	2125	0
72	20241203	200700	189732405	2125	2125	2125	2125	0
73	20241203	200600	189732405	2125	2125	2125	2125	0
74	20241203	200500	189732405	2125	2125	2125	2125	0
75	20241203	200400	189732405	2125	2125	2125	2125	0
76	20241203	200300	189732405	2125	2125	2125	2125	0
77	20241203	200200	189732405	2125	2125	2125	2125	0
78	20241203	200100	189732405	2125	2125	2125	2125	0
79	20241203	200000	189732405	2125	2125	2125	2125	0
80	20241203	195900	189732405	2125	2125	2125	2125	0
81	20241203	195800	189732405	2125	2125	2125	2125	0
82	20241203	195700	189732405	2125	2125	2125	2125	0
83	20241203	195600	189732405	2125	2125	2125	2125	0
84	20241203	195500	189732405	2125	2125	2125	2125	0
85	20241203	195400	189732405	2125	2125	2125	2125	0
86	20241203	195300	189732405	2125	2125	2125	2125	0
87	20241203	195200	189732405	2125	2125	2125	2125	0
88	20241203	195100	189732405	2125	2125	2125	2125	0
89	20241203	195000	189732405	2125	2125	2125	2125	0
90	20241203	194900	189732405	2125	2125	2125	2125	0
91	20241203	194800	189732405	2125	2125	2125	2125	0
92	20241203	194700	189732405	2125	2125	2125	2125	1368
93	20241203	194600	189732405	2125	2125	2125	2125	0
94	20241203	194500	189732405	2125	2125	2125	2125	0
95	20241203	194400	189732405	2125	2125	2125	2125	0
96	20241203	194300	189732405	2125	2125	2125	2125	0
97	20241203	194200	189732405	2125	2125	2125	2125	0
98	20241203	194100	189732405	2125	2125	2125	2125	0
99	20241203	194000	189732405	2125	2125	2125	2125	0
100	20241203	193900	189732405	2125	2125	2125	2125	0
101	20241203	193800	189732405	2125	2125	2125	2125	0
102	20241203	193700	189732405	2125	2125	2125	2125	0
103	20241203	193600	189732405	2125	2125	2125	2125	0
104	20241203	193500	189732405	2125	2125	2125	2125	0
105	20241203	193400	189732405	2125	2125	2125	2125	0
106	20241203	193300	189732405	2125	2125	2125	2125	0
107	20241203	193200	189732405	2125	2125	2125	2125	0
108	20241203	193100	189732405	2125	2125	2125	2125	0
109	20241203	193000	189732405	2125	2125	2125	2125	0
110	20241203	192900	189732405	2125	2125	2125	2125	0
111	20241203	192800	189732405	2125	2125	2125	2125	0
112	20241203	192700	189732405	2125	2125	2125	2125	0
113	20241203	192600	189732405	2125	2125	2125	2125	0
114	20241203	192500	189732405	2125	2125	2125	2125	0
115	20241203	192400	189732405	2125	2125	2125	2125	0
116	20241203	192300	189732405	2125	2125	2125	2125	0
117	20241203	192200	189732405	2125	2125	2125	2125	0
118	20241203	192100	189732405	2125	2125	2125	2125	0
119	20241203	192000	189732405	2125	2125	2125	2125	0
120	20241203	191900	189732405	2125	2125	2125	2125	0
121	20241203	191800	189732405	2125	2125	2125	2125	0
122	20241203	191700	189732405	2125	2125	2125	2125	1368
123	20241203	191600	189732405	2125	2125	2125	2125	0
124	20241203	191500	189732405	2125	2125	2125	2125	0
125	20241203	191400	189732405	2125	2125	2125	2125	0
126	20241203	191300	189732405	2125	2125	2125	2125	0
127	20241203	191200	189732405	2125	2125	2125	2125	0
128	20241203	191100	189732405	2125	2125	2125	2125	0
129	20241203	191000	189732405	2125	2125	2125	2125	0
130	20241203	190900	189732405	2125	2125	2125	2125	0
131	20241203	190800	189732405	2125	2125	2125	2125	0
132	20241203	190700	189732405	2125	2125	2125	2125	0
133	20241203	190600	189732405	2125	2125	2125	2125	0
134	20241203	190500	189732405	2125	2125	2125	2125	0
135	20241203	190400	189732405	2125	2125	2125	2125	0
136	20241203	190300	189732405	2125	2125	2125	2125	0
137	20241203	190200	189732405	2125	2125	2125	2125	0
138	20241203	190100	189732405	2125	2125	2125	2125	0
139	20241203	190000	189732405	2125	2125	2125	2125	0
140	20241203	185900	189732405	2125	2125	2125	2125	0
141	20241203	185800	189732405	2125	2125	2125	2125	0
142	20241203	185700	189732405	2125	2125	2125	2125	0
143	20241203	185600	189732405	2125	2125	2125	2125	0
144	20241203	185500	189732405	2125	2125	2125	2125	0
145	20241203	185400	189732405	2125	2125	2125	2125	0
146	20241203	185300	189732405	2125	2125	2125	2125	0
147	20241203	185200	189732405	2125	2125	2125	2125	0
148	20241203	185100	189732405	2125	2125	2125	2125	0
149	20241203	185000	189732405	2125	2125	2125	2125	0
150	20241203	184900	189732405	2125	2125	2125	2125	0
151	20241203	184800	189732405	2125	2125	2125	2125	0
152	20241203	184700	189732405	2125	2125	2125	2125	1368
153	20241203	184600	189732405	2125	2125	2125	2125	0
154	20241203	184500	189732405	2125	2125	2125	2125	0
155	20241203	184400	189732405	2125	2125	2125	2125	0
156	20241203	184300	189732405	2125	2125	2125	2125	0
157	20241203	184200	189732405	2125	2125	2125	2125	0
158	20241203	184100	189732405	2125	2125	2125	2125	0
159	20241203	184000	189732405	2125	2125	2125	2125	0
160	20241203	183900	189732405	2125	2125	2125	2125	0
161	20241203	183800	189732405	2125	2125	2125	2125	0
162	20241203	183700	189732405	2125	2125	2125	2125	0
163	20241203	183600	189732405	2125	2125	2125	2125	0
164	20241203	183500	189732405	2125	2125	2125	2125	0
165	20241203	183400	189732405	2125	2125	2125	2125	0
166	20241203	183300	189732405	2125	2125	2125	2125	0
167	20241203	183200	189732405	2125	2125	2125	2125	0
168	20241203	183100	189732405	2125	2125	2125	2125	0
169	20241203	183000	189732405	2125	2125	2125	2125	0
170	20241203	182900	189732405	2125	2125	2125	2125	0
171	20241203	182800	189732405	2125	2125	2125	2125	0
172	20241203	182700	189732405	2125	2125	2125	2125	0
173	20241203	182600	189732405	2125	2125	2125	2125	0
174	20241203	182500	189732405	2125	2125	2125	2125	0
175	20241203	182400	189732405	2125	2125	2125	2125	0
176	20241203	182300	189732405	2125	2125	2125	2125	0
177	20241203	182200	189732405	2125	2125	2125	2125	0
178	20241203	182100	189732405	2125	2125	2125	2125	0
179	20241203	182000	189732405	2125	2125	2125	2125	0
180	20241203	181900	189732405	2125	2125	2125	2125	0
181	20241203	181800	189732405	2125	2125	2125	2125	0
182	20241203	181700	189732405	2125	2125	2125	2125	1368
183	20241203	181600	189732405	2125	2125	2125	2125	0
184	20241203	181500	189732405	2125	2125	2125	2125	0
185	20241203	181400	189732405	2125	2125	2125	2125	0
186	20241203	181300	189732405	2125	2125	2125	2125	0
187	20241203	181200	189732405	2125	2125	2125	2125	0
188	20241203	181100	189732405	2125	2125	2125	2125	0
189	20241203	181000	189732405	2125	2125	2125	2125	0
190	20241203	180900	189732405	2125	2125	2125	2125	0
191	20241203	180800	189732405	2125	2125	2125	2125	0
192	20241203	180700	189732405	2125	2125	2125	2125	0
193	20241203	180600	189732405	2125	2125	2125	2125	0
194	20241203	180500	189732405	2125	2125	2125	2125	0
195	20241203	180400	189732405	2125	2125	2125	2125	0
196	20241203	180300	189732405	2125	2125	2125	2125	0
197	20241203	180200	189732405	2125	2125	2125	2125	0
198	20241203	180100	189732405	2125	2125	2125	2125	0
199	20241203	180000	189732405	2125	2125	2125	2125	0
200	20241203	175900	189732405	2125	2125	2125	2125	0
201	20241203	175800	189732405	2125	2125	2125	2125	0
202	20241203	175700	189732405	2125	2125	2125	2125	0
203	20241203	175600	189732405	2125	2125	2125	2125	0
204	20241203	175500	189732405	2125	2125	2125	2125	0
205	20241203	175400	189732405	2125	2125	2125	2125	0
206	20241203	175300	189732405	2125	2125	2125	2125	0
207	20241203	175200	189732405	2125	2125	2125	2125	0
208	20241203	175100	189732405	2125	2125	2125	2125	0
209	20241203	175000	189732405	2125	2125	2125	2125	0
210	20241203	174900	189732405	2125	2125	2125	2125	0
211	20241203	174800	189732405	2125	2125	2125	2125	0
212	20241203	174700	189732405	2125	2125	2125	2125	1368
213	20241203	174600	189732405	2125	2125	2125	2125	0
214	20241203	174500	189732405	2125	2125	2125	2125	0
215	20241203	174400	189732405	2125	2125	2125	2125	0
216	20241203	174300	189732405	2125	2125	2125	2125	0
217	20241203	174200	189732405	2125	2125	2125	2125	0
218	20241203	174100	189732405	2125	2125	2125	2125	0
219	20241203	174000	189732405	2125	2125	2125	2125	0
220	20241203	173900	189732405	2125	2125	2125	2125	0
221	20241203	173800	189732405	2125	2125	2125	2125	0
222	20241203	173700	189732405	2125	2125	2125	2125	0
223	20241203	173600	189732405	2125	2125	2125	2125	0
224	20241203	173500	189732405	2125	2125	2125	2125	0
225	20241203	173400	189732405	2125	2125	2125	2125	0
226	20241203	173300	189732405	2125	2125	2125	2125	0
227	20241203	173200	189732405	2125	2125	2125	2125	0
228	20241203	173100	189732405	2125	2125	2125	2125	0
229	20241203	173000	189732405	2125	2125	2125	2125	0
230	20241203	172900	189732405	2125	2125	2125	2125	0
231	20241203	172800	189732405	2125	2125	2125	2125	0
232	20241203	172700	189732405	2125	2125	2125	2125	0
233	20241203	172600	189732405	2125	2125	2125	2125	0
234	20241203	172500	189732405	2125	2125	2125	2125	0
235	20241203	172400	189732405	2125	2125	2125	2125	0
236	20241203	172300	189732405	2125	2125	2125	2125	0
237	20241203	172200	189732405	2125	2125	2125	2125	0
238	20241203	172100	189732405	2125	2125	2125	2125	0
239	20241203	172000	189732405	2125	2125	2125	2125	0
240	20241203	171900	189732405	2125	2125	2125	2125	0
241	20241203	171800	189732405	2125	2125	2125	2125	0
242	20241203	171700	189732405	2125	2125	2125	2125	1368
243	20241203	171600	189732405	2125	2125	2125	2125	0
244	20241203	171500	189732405	2125	2125	2125	2125	0
245	20241203	171400	189732405	2125	2125	2125	2125	0
246	20241203	171300	189732405	2125	2125	2125	2125	0
247	20241203	171200	189732405	2125	2125	2125	2125	0
248	20241203	171100	189732405	2125	2125	2125	2125	0
249	20241203	171000	189732405	2125	2125	2125	2125	0
250	20241203	170900	189732405	2125	2125	2125	2125	0
251	20241203	170800	189732405	2125	2125	2125	2125	0
252	20241203	170700	189732405	2125	2125	2125	2125	0
253	20241203	170600	189732405	2125	2125	2125	2125	0
254	20241203	170500	189732405	2125	2125	2125	2125	0
255	20241203	170400	189732405	2125	2125	2125	2125	0
256	20241203	170300	189732405	2125	2125	2125	2125	0
257	20241203	170200	189732405	2125	2125	2125	2125	0
258	20241203	170100	189732405	2125	2125	2125	2125	0
259	20241203	170000	189732405	2125	2125	2125	2125	0
260	20241203	165900	189732405	2125	2125	2125	2125	0
261	20241203	165800	189732405	2125	2125	2125	2125	0
262	20241203	165700	189732405	2125	2125	2125	2125	0
263	20241203	165600	189732405	2125	2125	2125	2125	0
264	20241203	165500	189732405	2125	2125	2125	2125	0
265	20241203	165400	189732405	2125	2125	2125	2125	0
266	20241203	165300	189732405	2125	2125	2125	2125	0
267	20241203	165200	189732405	2125	2125	2125	2125	0
268	20241203	165100	189732405	2125	2125	2125	2125	0
269	20241203	165000	189732405	2125	2125	2125	2125	0
270	20241203	164900	189732405	2125	2125	2125	2125	0
271	20241203	164800	189732405	2125	2125	2125	2125	0
272	20241203	164700	189732405	2125	2125	2125	2125	1368
273	20241203	164600	189732405	2125	2125	2125	2125	0
274	20241203	164500	189732405	2125	2125	2125	2125	0
275	20241203	164400	189732405	2125	2125	2125	2125	0
276	20241203	164300	189732405	2125	2125	2125	2125	0
277	20241203	164200	189732405	2125	2125	2125	2125	0
278	20241203	164100	189732405	2125	2125	2125	2125	0
279	20241203	164000	189732405	2125	2125	2125	2125	0
280	20241203	163900	189732405	2125	2125	2125	2125	0
281	20241203	163800	189732405	2125	2125	2125	2125	0
282	20241203	163700	189732405	2125	2125	2125	2125	0
283	20241203	163600	189732405	2125	2125	2125	2125	0
284	20241203	163500	189732405	2125	2125	2125	2125	0
285	20241203	163400	189732405	2125	2125	2125	2125	0
286	20241203	163300	189732405	2125	2125	2125	2125	0
287	20241203	163200	189732405	2125	2125	2125	2125	0
288	20241203	163100	189732405	2125	2125	2125	2125	0
289	20241203	163000	189732405	2125	2125	2125	2125	0
290	20241203	162900	189732405	2125	2125	2125	2125	0
291	20241203	162800	189732405	2125	2125	2125	2125	0
292	20241203	162700	189732405	2125	2125	2125	2125	0
293	20241203	162600	189732405	2125	2125	2125	2125	0
294	20241203	162500	189732405	2125	2125	2125	2125	0
295	20241203	162400	189732405	2125	2125	2125	2125	0
296	20241203	162300	189732405	2125	2125	2125	2125	0
297	20241203	162200	189732405	2125	2125	2125	2125	0
298	20241203	162100	189732405	2125	2125	2125	2125	0
299	20241203	162000	189732405	2125	2125	2125	2125	0
300	20241203	161900	189732405	2125	2125	2125	2125	0
301	20241203	161800	189732405	2125	2125	2125	2125	0
302	20241203	161700	189732405	2125	2125	2125	2125	1368
303	20241203	161600	189732405	2125	2125	2125	2125	0
304	20241203	161500	189732405	2125	2125	2125	2125	0
305	20241203	161400	189732405	2125	2125	2125	2125	0
306	20241203	161300	189732405	2125	2125	2125	2125	0
307	20241203	161200	189732405	2125	2125	2125	2125	0
308	20241203	161100	189732405	2125	2125	2125	2125	0
309	20241203	161000	189732405	2125	2125	2125	2125	0
310	20241203	160900	189732405	2125	2125	2125	2125	0
311	20241203	160800	189732405	2125	2125	2125	2125	0
312	20241203	160700	189732405	2125	2125	2125	2125	0
313	20241203	160600	189732405	2125	2125	2125	2125	0
314	20241203	160500	189732405	2125	2125	2125	2125	0
315	20241203	160400	189732405	2125	2125	2125	2125	0
316	20241203	160300	189732405	2125	2125	2125	2125	0
317	20241203	160200	189732405	2125	2125	2125	2125	0
318	20241203	160100	189732405	2125	2125	2125	2125	0
319	20241203	160000	189732405	2125	2125	2125	2125	0
320	20241203	155900	189732405	2125	2125	2125	2125	0
321	20241203	155800	189732405	2125	2125	2125	2125	0
322	20241203	155700	189732405	2125	2125	2125	2125	0
323	20241203	155600	189732405	2125	2125	2125	2125	0
324	20241203	155500	189732405	2125	2125	2125	2125	0
325	20241203	155400	189732405	2125	2125	2125	2125	0
326	20241203	155300	189732405	2125	2125	2125	2125	0
327	20241203	155200	189732405	2125	2125	2125	2125	0
328	20241203	155100	189732405	2125	2125	2125	2125	0
329	20241203	155000	189732405	2125	2125	2125	2125	0
330	20241203	154900	189732405	2125	2125	2125	2125	0
331	20241203	154800	189732405	2125	2125	2125	2125	0
332	20241203	154700	189732405	2125	2125	2125	2125	1368
333	20241203	154600	189732405	2125	2125	2125	2125	0
334	20241203	154500	189732405	2125	2125	2125	2125	0
335	20241203	154400	189732405	2125	2125	2125	2125	0
336	20241203	154300	189732405	2125	2125	2125	2125	0
337	20241203	154200	189732405	2125	2125	2125	2125	0
338	20241203	154100	189732405	2125	2125	2125	2125	0
339	20241203	154000	189732405	2125	2125	2125	2125	0
340	20241203	153900	189732405	2125	2125	2125	2125	0
341	20241203	153800	189732405	2125	2125	2125	2125	0
342	20241203	153700	189732405	2125	2125	2125	2125	0
343	20241203	153600	189732405	2125	2125	2125	2125	0
344	20241203	153500	189732405	2125	2125	2125	2125	0
345	20241203	153400	189732405	2125	2125	2125	2125	0
346	20241203	153300	189732405	2125	2125	2125	2125	0
347	20241203	153200	189732405	2125	2125	2125	2125	0
348	20241203	153100	189732405	2125	2125	2125	2125	0
349	20241203	153000	189732405	2125	2125	2125	2125	1368
350	20241203	152900	186825405	2125	2125	2125	2125	0
351	20241203	152800	186825405	2125	2125	2125	2125	0
352	20241203	152700	186825405	2125	2125	2125	2125	0
353	20241203	152600	186825405	2125	2125	2125	2125	0
354	20241203	152500	186825405	2125	2125	2125	2125	0
355	20241203	152400	186825405	2125	2125	2125	2125	0
356	20241203	152300	186825405	2125	2125	2125	2125	0
357	20241203	152200	186825405	2125	2125	2125	2125	0
358	20241203	152100	186825405	2125	2125	2125	2125	0
359	20241203	152000	186825405	2125	2125	2125	2125	0
360	20241203	151900	186825405	2125	2120	2130	2120	85
361	20241203	151800	186644485	2120	2130	2130	2120	90
362	20241203	151700	186453185	2125	2130	2130	2125	18
363	20241203	151600	186414930	2135	2135	2135	2135	314
364	20241203	151500	185744540	2130	2130	2130	2130	940
365	20241203	151400	183742340	2130	2130	2130	2130	0
366	20241203	151300	183742340	2130	2130	2130	2130	100
367	20241203	151200	183529340	2125	2125	2125	2125	814
368	20241203	151100	181799590	2120	2120	2120	2120	1609
369	20241203	151000	178388510	2115	2115	2115	2115	0
370	20241203	150900	178388510	2115	2115	2115	2115	0
371	20241203	150800	178388510	2115	2115	2115	2115	0
372	20241203	150700	178388510	2115	2115	2115	2115	0
373	20241203	150600	178388510	2115	2115	2115	2115	0
374	20241203	150500	178388510	2115	2115	2115	2115	0
375	20241203	150400	178388510	2115	2115	2115	2115	0
376	20241203	150300	178388510	2115	2115	2115	2115	0
377	20241203	150200	178388510	2115	2115	2115	2115	0
378	20241203	150100	178388510	2115	2115	2115	2115	25
379	20241203	150000	178335635	2110	2110	2110	2110	0
380	20241203	145900	178335635	2110	2110	2110	2110	0
381	20241203	145800	178335635	2110	2110	2110	2110	0
382	20241203	145700	178335635	2110	2110	2110	2110	0
383	20241203	145600	178335635	2110	2110	2110	2110	0
384	20241203	145500	178335635	2110	2110	2110	2110	0
385	20241203	145400	178335635	2110	2110	2110	2110	1000
386	20241203	145300	176225635	2110	2110	2110	2110	210
387	20241203	145200	175782535	2110	2110	2110	2110	0
388	20241203	145100	175782535	2110	2110	2110	2110	0
389	20241203	145000	175782535	2110	2110	2110	2110	24
390	20241203	144900	175731895	2110	2110	2110	2110	5
391	20241203	144800	175721345	2115	2115	2115	2115	1
392	20241203	144700	175719230	2120	2120	2120	2120	1
393	20241203	144600	175717110	2120	2120	2120	2120	0
394	20241203	144500	175717110	2120	2120	2120	2120	0
395	20241203	144400	175717110	2120	2120	2120	2120	0
396	20241203	144300	175717110	2120	2120	2120	2120	0
397	20241203	144200	175717110	2120	2120	2120	2120	0
398	20241203	144100	175717110	2120	2120	2120	2120	0
399	20241203	144000	175717110	2120	2120	2120	2120	0
400	20241203	143900	175717110	2120	2110	2120	2105	93
401	20241203	143800	175521050	2115	2115	2115	2115	0
402	20241203	143700	175521050	2115	2115	2115	2115	0
403	20241203	143600	175521050	2115	2115	2115	2115	20
404	20241203	143500	175478750	2115	2115	2115	2115	0
405	20241203	143400	175478750	2115	2115	2115	2115	1000
406	20241203	143300	173363750	2110	2110	2110	2110	449
407	20241203	143200	172416360	2105	2105	2105	2105	0
408	20241203	143100	172416360	2105	2105	2105	2105	0
409	20241203	143000	172416360	2105	2105	2105	2105	0
410	20241203	142900	172416360	2105	2105	2105	2105	0
411	20241203	142800	172416360	2105	2105	2105	2105	0
412	20241203	142700	172416360	2105	2105	2105	2105	0
413	20241203	142600	172416360	2105	2105	2105	2105	5
414	20241203	142500	172405835	2105	2105	2105	2105	0
415	20241203	142400	172405835	2105	2105	2105	2105	100
416	20241203	142300	172195335	2110	2110	2110	2110	0
417	20241203	142200	172195335	2110	2110	2110	2110	0
418	20241203	142100	172195335	2110	2110	2110	2110	0
419	20241203	142000	172195335	2110	2110	2110	2110	0
420	20241203	141900	172195335	2110	2110	2110	2110	0
421	20241203	141800	172195335	2110	2110	2110	2110	1
422	20241203	141700	172193225	2110	2110	2110	2110	150
423	20241203	141600	171876725	2110	2110	2110	2110	0
424	20241203	141500	171876725	2110	2110	2110	2110	440
425	20241203	141400	170948325	2105	2105	2105	2105	0
426	20241203	141300	170948325	2105	2105	2105	2105	0
427	20241203	141200	170948325	2105	2105	2105	2100	222
428	20241203	141100	170481110	2100	2100	2100	2100	0
429	20241203	141000	170481110	2100	2100	2100	2100	6
430	20241203	140900	170468510	2100	2100	2100	2100	0
431	20241203	140800	170468510	2100	2100	2100	2100	0
432	20241203	140700	170468510	2100	2100	2100	2100	0
433	20241203	140600	170468510	2100	2100	2100	2100	0
434	20241203	140500	170468510	2100	2100	2100	2100	65
435	20241203	140400	170332010	2090	2090	2090	2090	0
436	20241203	140300	170332010	2090	2090	2090	2090	0
437	20241203	140200	170332010	2090	2090	2090	2090	0
438	20241203	140100	170332010	2090	2090	2090	2090	0
439	20241203	140000	170332010	2090	2090	2090	2090	0
440	20241203	135900	170332010	2090	2090	2090	2090	0
441	20241203	135800	170332010	2090	2090	2090	2090	500
442	20241203	135700	169287010	2090	2090	2090	2090	0
443	20241203	135600	169287010	2090	2090	2090	2090	3700
444	20241203	135500	161554010	2100	2100	2100	2100	0
445	20241203	135400	161554010	2100	2100	2100	2100	652
446	20241203	135300	160184810	2095	2095	2095	2095	329
447	20241203	135200	159495555	2095	2095	2095	2095	0
448	20241203	135100	159495555	2095	2095	2095	2095	0
449	20241203	135000	159495555	2095	2095	2095	2095	0
450	20241203	134900	159495555	2095	2095	2095	2095	0
451	20241203	134800	159495555	2095	2095	2095	2095	0
452	20241203	134700	159495555	2095	2095	2095	2095	0
453	20241203	134600	159495555	2095	2095	2095	2095	0
454	20241203	134500	159495555	2095	2095	2095	2095	0
455	20241203	134400	159495555	2095	2095	2095	2095	0
456	20241203	134300	159495555	2095	2095	2095	2095	0
457	20241203	134200	159495555	2095	2095	2095	2095	0
458	20241203	134100	159495555	2095	2095	2095	2095	0
459	20241203	134000	159495555	2095	2095	2095	2095	0
460	20241203	133900	159495555	2095	2095	2095	2095	0
461	20241203	133800	159495555	2095	2095	2095	2095	0
462	20241203	133700	159495555	2095	2095	2095	2095	0
463	20241203	133600	159495555	2095	2095	2095	2095	0
464	20241203	133500	159495555	2095	2095	2095	2095	0
465	20241203	133400	159495555	2095	2095	2095	2095	0
466	20241203	133300	159495555	2095	2095	2095	2095	0
467	20241203	133200	159495555	2095	2095	2095	2095	0
468	20241203	133100	159495555	2095	2095	2095	2095	0
469	20241203	133000	159495555	2095	2095	2095	2095	0
470	20241203	132900	159495555	2095	2095	2095	2095	616
471	20241203	132800	158205035	2105	2105	2105	2105	1
472	20241203	132700	158202930	2080	2105	2105	2080	10429
473	20241203	132600	136428870	2115	2115	2115	2115	0
474	20241203	132500	136428870	2115	2115	2115	2115	0
475	20241203	132400	136428870	2115	2115	2115	2115	0
476	20241203	132300	136428870	2115	2115	2115	2115	0
477	20241203	132200	136428870	2115	2115	2115	2115	0
478	20241203	132100	136428870	2115	2115	2115	2115	0
479	20241203	132000	136428870	2115	2115	2115	2115	0
480	20241203	131900	136428870	2115	2115	2115	2115	0
481	20241203	131800	136428870	2115	2115	2115	2115	0
482	20241203	131700	136428870	2115	2115	2115	2115	0
483	20241203	131600	136428870	2115	2115	2115	2115	0
484	20241203	131500	136428870	2115	2115	2115	2115	0
485	20241203	131400	136428870	2115	2115	2115	2115	1020
486	20241203	131300	134271570	2110	2105	2110	2100	1774
487	20241203	131200	130534730	2110	2110	2110	2110	1
488	20241203	131100	130532620	2110	2110	2110	2110	0
489	20241203	131000	130532620	2110	2110	2110	2110	0
490	20241203	130900	130532620	2110	2110	2110	2110	1
491	20241203	130800	130530510	2105	2105	2105	2105	0
492	20241203	130700	130530510	2105	2105	2105	2105	50
493	20241203	130600	130425260	2105	2105	2105	2105	0
494	20241203	130500	130425260	2105	2105	2105	2105	0
495	20241203	130400	130425260	2105	2105	2105	2105	0
496	20241203	130300	130425260	2105	2105	2105	2105	0
497	20241203	130200	130425260	2105	2105	2105	2105	0
498	20241203	130100	130425260	2105	2105	2105	2105	0
499	20241203	130000	130425260	2105	2105	2105	2105	0
500	20241203	125900	130425260	2105	2105	2105	2105	0
501	20241203	125800	130425260	2105	2105	2105	2105	0
502	20241203	125700	130425260	2105	2105	2105	2105	0
503	20241203	125600	130425260	2105	2105	2105	2105	0
504	20241203	125500	130425260	2105	2105	2105	2105	10
505	20241203	125400	130404210	2105	2105	2105	2105	100
506	20241203	125300	130193710	2110	2110	2110	2110	0
507	20241203	125200	130193710	2110	2110	2110	2110	0
508	20241203	125100	130193710	2110	2110	2110	2110	0
509	20241203	125000	130193710	2110	2110	2110	2110	0
510	20241203	124900	130193710	2110	2110	2110	2110	0
511	20241203	124800	130193710	2110	2110	2110	2110	0
512	20241203	124700	130193710	2110	2110	2110	2110	0
513	20241203	124600	130193710	2110	2110	2110	2110	2
514	20241203	124500	130189490	2110	2110	2110	2110	0
515	20241203	124400	130189490	2110	2110	2110	2110	1
516	20241203	124300	130187380	2105	2105	2105	2105	0
517	20241203	124200	130187380	2105	2105	2105	2105	0
518	20241203	124100	130187380	2105	2105	2105	2105	0
519	20241203	124000	130187380	2105	2105	2105	2105	0
520	20241203	123900	130187380	2105	2105	2105	2105	29
521	20241203	123800	130126335	2105	2105	2105	2105	0
522	20241203	123700	130126335	2105	2105	2105	2105	0
523	20241203	123600	130126335	2105	2105	2105	2105	10
524	20241203	123500	130105285	2105	2105	2105	2105	1
525	20241203	123400	130103180	2120	2120	2120	2120	0
526	20241203	123300	130103180	2120	2120	2120	2120	0
527	20241203	123200	130103180	2120	2120	2120	2120	0
528	20241203	123100	130103180	2120	2120	2120	2120	1355
529	20241203	123000	127230580	2115	2115	2115	2115	0
530	20241203	122900	127230580	2115	2115	2115	2115	153
531	20241203	122800	126906985	2115	2115	2115	2115	47
532	20241203	122700	126807580	2115	2115	2115	2115	1000
533	20241203	122600	124692580	2115	2115	2115	2115	0
534	20241203	122500	124692580	2115	2115	2115	2115	0
535	20241203	122400	124692580	2115	2115	2115	2115	0
536	20241203	122300	124692580	2115	2115	2115	2115	0
537	20241203	122200	124692580	2115	2115	2115	2115	0
538	20241203	122100	124692580	2115	2115	2115	2115	5
539	20241203	122000	124682005	2115	2115	2115	2115	0
540	20241203	121900	124682005	2115	2115	2115	2115	0
541	20241203	121800	124682005	2115	2115	2115	2115	0
542	20241203	121700	124682005	2115	2100	2115	2100	9520
543	20241203	121600	104641310	2100	2100	2100	2100	100
544	20241203	121500	104431310	2095	2095	2100	2095	155
545	20241203	121400	104106180	2095	2095	2095	2095	0
546	20241203	121300	104106180	2095	2095	2095	2095	0
547	20241203	121200	104106180	2095	2095	2095	2095	0
548	20241203	121100	104106180	2095	2095	2095	2095	1
549	20241203	121000	104104085	2095	2095	2095	2095	0
550	20241203	120900	104104085	2095	2095	2095	2095	0
551	20241203	120800	104104085	2095	2095	2095	2095	5
552	20241203	120700	104093610	2095	2095	2095	2095	0
553	20241203	120600	104093610	2095	2095	2095	2095	1
554	20241203	120500	104091515	2095	2095	2095	2095	0
555	20241203	120400	104091515	2095	2095	2095	2095	1
556	20241203	120300	104089420	2090	2090	2090	2090	2047
557	20241203	120200	99811190	2085	2085	2085	2085	0
558	20241203	120100	99811190	2085	2085	2085	2085	0
559	20241203	120000	99811190	2085	2085	2085	2085	579
560	20241203	115900	98603975	2085	2085	2085	2085	8
561	20241203	115800	98587295	2090	2090	2090	2090	0
562	20241203	115700	98587295	2090	2090	2090	2090	1
563	20241203	115600	98585205	2090	2090	2090	2090	0
564	20241203	115500	98585205	2090	2090	2090	2090	174
565	20241203	115400	98221545	2090	2090	2090	2090	0
566	20241203	115300	98221545	2090	2090	2090	2090	0
567	20241203	115200	98221545	2090	2090	2090	2090	1
568	20241203	115100	98219455	2085	2085	2085	2085	0
569	20241203	115000	98219455	2085	2085	2085	2085	0
570	20241203	114900	98219455	2085	2085	2085	2085	0
571	20241203	114800	98219455	2085	2085	2085	2085	0
572	20241203	114700	98219455	2085	2085	2085	2085	0
573	20241203	114600	98219455	2085	2085	2085	2085	0
574	20241203	114500	98219455	2085	2085	2085	2085	0
575	20241203	114400	98219455	2085	2085	2085	2085	0
576	20241203	114300	98219455	2085	2085	2085	2085	0
577	20241203	114200	98219455	2085	2085	2090	2085	32
578	20241203	114100	98152730	2085	2085	2085	2085	0
579	20241203	114000	98152730	2085	2085	2085	2085	0
580	20241203	113900	98152730	2085	2085	2085	2085	0
581	20241203	113800	98152730	2085	2085	2085	2085	0
582	20241203	113700	98152730	2085	2085	2085	2085	0
583	20241203	113600	98152730	2085	2085	2085	2085	12
584	20241203	113500	98127710	2090	2090	2090	2090	0
585	20241203	113400	98127710	2090	2090	2090	2090	1
586	20241203	113300	98125620	2090	2090	2090	2090	1
587	20241203	113200	98123530	2080	2080	2080	2080	0
588	20241203	113100	98123530	2080	2080	2080	2080	0
589	20241203	113000	98123530	2080	2080	2080	2080	0
590	20241203	112900	98123530	2080	2080	2080	2080	0
591	20241203	112800	98123530	2080	2080	2080	2080	0
592	20241203	112700	98123530	2080	2080	2080	2080	0
593	20241203	112600	98123530	2080	2080	2080	2080	0
594	20241203	112500	98123530	2080	2080	2080	2080	61
595	20241203	112400	97996650	2090	2090	2090	2090	0
596	20241203	112300	97996650	2090	2090	2090	2090	0
597	20241203	112200	97996650	2090	2090	2090	2090	2
598	20241203	112100	97992470	2095	2095	2095	2095	0
599	20241203	112000	97992470	2095	2085	2095	2080	2695
600	20241203	111900	92384150	2090	2090	2090	2090	0
601	20241203	111800	92384150	2090	2090	2090	2090	0
602	20241203	111700	92384150	2090	2090	2090	2090	0
603	20241203	111600	92384150	2090	2090	2090	2090	0
604	20241203	111500	92384150	2090	2090	2090	2090	0
605	20241203	111400	92384150	2090	2090	2090	2090	0
606	20241203	111300	92384150	2090	2090	2090	2090	659
607	20241203	111200	91006840	2090	2090	2090	2090	0
608	20241203	111100	91006840	2090	2090	2090	2090	0
609	20241203	111000	91006840	2090	2090	2090	2090	1
610	20241203	110900	91004750	2080	2080	2080	2080	0
611	20241203	110800	91004750	2080	2080	2080	2080	1
612	20241203	110700	91002670	2080	2080	2080	2080	19
613	20241203	110600	90963150	2080	2080	2080	2080	100
614	20241203	110500	90755150	2090	2090	2090	2090	0
615	20241203	110400	90755150	2090	2090	2090	2090	0
616	20241203	110300	90755150	2090	2090	2090	2090	0
617	20241203	110200	90755150	2090	2090	2090	2090	2
618	20241203	110100	90750970	2090	2090	2090	2090	0
619	20241203	110000	90750970	2090	2090	2090	2090	0
620	20241203	105900	90750970	2090	2090	2090	2090	95
621	20241203	105800	90552420	2090	2090	2090	2090	1
622	20241203	105700	90550330	2080	2080	2080	2080	0
623	20241203	105600	90550330	2080	2080	2080	2080	0
624	20241203	105500	90550330	2080	2080	2080	2080	0
625	20241203	105400	90550330	2080	2080	2080	2080	500
626	20241203	105300	89510330	2080	2080	2080	2080	0
627	20241203	105200	89510330	2080	2080	2080	2080	0
628	20241203	105100	89510330	2080	2080	2080	2080	885
629	20241203	105000	87669530	2085	2085	2085	2085	0
630	20241203	104900	87669530	2085	2085	2085	2085	936
631	20241203	104800	85717970	2090	2090	2090	2090	7
632	20241203	104700	85703340	2100	2100	2100	2100	0
633	20241203	104600	85703340	2100	2100	2100	2100	0
634	20241203	104500	85703340	2100	2100	2100	2100	0
635	20241203	104400	85703340	2100	2100	2100	2100	0
636	20241203	104300	85703340	2100	2100	2100	2100	0
637	20241203	104200	85703340	2100	2100	2100	2100	9
638	20241203	104100	85684440	2100	2100	2100	2100	5
639	20241203	104000	85673940	2100	2100	2100	2100	0
640	20241203	103900	85673940	2100	2100	2100	2100	79
641	20241203	103800	85508040	2100	2090	2100	2090	1338
642	20241203	103700	82711050	2085	2085	2085	2085	0
643	20241203	103600	82711050	2085	2075	2085	2075	2
644	20241203	103500	82706890	2070	2085	2085	2070	9000
645	20241203	103400	64044520	2090	2090	2090	2090	0
646	20241203	103300	64044520	2090	2090	2090	2090	0
647	20241203	103200	64044520	2090	2090	2090	2090	0
648	20241203	103100	64044520	2090	2100	2100	2075	15527
649	20241203	103000	31688555	2100	2100	2100	2100	0
650	20241203	102900	31688555	2100	2100	2100	2100	0
651	20241203	102800	31688555	2100	2100	2100	2100	0
652	20241203	102700	31688555	2100	2100	2100	2100	102
653	20241203	102600	31474355	2100	2100	2100	2100	0
654	20241203	102500	31474355	2100	2100	2100	2100	0
655	20241203	102400	31474355	2100	2100	2100	2100	54
656	20241203	102300	31360955	2105	2105	2105	2105	2
657	20241203	102200	31356745	2100	2100	2100	2100	0
658	20241203	102100	31356745	2100	2100	2100	2100	0
659	20241203	102000	31356745	2100	2100	2100	2100	0
660	20241203	101900	31356745	2100	2100	2100	2100	0
661	20241203	101800	31356745	2100	2100	2100	2100	0
662	20241203	101700	31356745	2100	2100	2100	2100	0
663	20241203	101600	31356745	2100	2100	2100	2100	100
664	20241203	101500	31146745	2100	2100	2100	2100	0
665	20241203	101400	31146745	2100	2100	2100	2100	0
666	20241203	101300	31146745	2100	2100	2100	2100	1216
667	20241203	101200	28593145	2100	2100	2100	2100	0
668	20241203	101100	28593145	2100	2105	2105	2100	2305
669	20241203	101000	23743920	2110	2110	2110	2110	0
670	20241203	100900	23743920	2110	2110	2110	2110	0
671	20241203	100800	23743920	2110	2110	2110	2110	1
672	20241203	100700	23741810	2110	2110	2110	2110	0
673	20241203	100600	23741810	2110	2110	2110	2110	7
674	20241203	100500	23727040	2095	2095	2095	2095	0
675	20241203	100400	23727040	2095	2095	2095	2095	0
676	20241203	100300	23727040	2095	2095	2095	2095	0
677	20241203	100200	23727040	2095	2095	2095	2095	0
678	20241203	100100	23727040	2095	2095	2095	2095	0
679	20241203	100000	23727040	2095	2095	2095	2095	0
680	20241203	095900	23727040	2095	2095	2095	2095	0
681	20241203	095800	23727040	2095	2095	2095	2095	3
682	20241203	095700	23720755	2090	2090	2090	2090	0
683	20241203	095600	23720755	2090	2090	2090	2090	0
684	20241203	095500	23720755	2090	2105	2105	2090	1135
685	20241203	095400	21339905	2110	2110	2110	2110	0
686	20241203	095300	21339905	2110	2110	2110	2110	0
687	20241203	095200	21339905	2110	2110	2110	2110	500
688	20241203	095100	20284905	2110	2110	2110	2110	0
689	20241203	095000	20284905	2110	2110	2110	2110	0
690	20241203	094900	20284905	2110	2110	2110	2110	0
691	20241203	094800	20284905	2110	2110	2110	2110	0
692	20241203	094700	20284905	2110	2110	2110	2110	0
693	20241203	094600	20284905	2110	2110	2110	2110	0
694	20241203	094500	20284905	2110	2110	2110	2110	0
695	20241203	094400	20284905	2110	2110	2110	2110	3
696	20241203	094300	20278575	2115	2115	2115	2115	1
697	20241203	094200	20276460	2115	2115	2115	2115	2
698	20241203	094100	20272230	2110	2110	2110	2110	0
699	20241203	094000	20272230	2110	2110	2110	2110	0
700	20241203	093900	20272230	2110	2110	2110	2110	47
701	20241203	093800	20173060	2115	2115	2115	2115	0
702	20241203	093700	20173060	2115	2115	2115	2115	1
703	20241203	093600	20170945	2115	2115	2115	2115	0
704	20241203	093500	20170945	2115	2115	2115	2115	25
705	20241203	093400	20118070	2115	2115	2115	2115	116
706	20241203	093300	19872730	2115	2115	2115	2115	60
707	20241203	093200	19745830	2115	2115	2115	2115	111
708	20241203	093100	19511065	2115	2115	2115	2115	71
709	20241203	093000	19360900	2115	2115	2115	2115	16
710	20241203	092900	19327060	2115	2115	2125	2110	358
711	20241203	092800	18567390	2120	2120	2120	2120	0
712	20241203	092700	18567390	2120	2120	2120	2120	0
713	20241203	092600	18567390	2120	2120	2120	2120	0
714	20241203	092500	18567390	2120	2120	2120	2120	2346
715	20241203	092400	13593870	2120	2120	2120	2120	0
716	20241203	092300	13593870	2120	2115	2120	2115	13
717	20241203	092200	13566370	2110	2110	2110	2110	0
718	20241203	092100	13566370	2110	2110	2110	2110	0
719	20241203	092000	13566370	2110	2115	2115	2110	10
720	20241203	091900	13545225	2115	2115	2115	2115	0
721	20241203	091800	13545225	2115	2115	2115	2115	0
722	20241203	091700	13545225	2115	2115	2115	2115	0
723	20241203	091600	13545225	2115	2115	2115	2115	1
724	20241203	091500	13543110	2120	2120	2120	2120	0
725	20241203	091400	13543110	2120	2120	2120	2120	0
726	20241203	091300	13543110	2120	2120	2120	2120	2
727	20241203	091200	13538870	2120	2120	2120	2120	2
728	20241203	091100	13534630	2095	2095	2095	2095	0
729	20241203	091000	13534630	2095	2095	2095	2095	0
730	20241203	090900	13534630	2095	2095	2095	2095	0
731	20241203	090800	13534630	2095	2115	2115	2095	4449
732	20241203	090700	4171045	2125	2125	2125	2125	300
733	20241203	090600	3533545	2125	2120	2125	2120	468
734	20241203	090500	2540165	2120	2120	2120	2120	0
735	20241203	090400	2540165	2120	2120	2120	2120	657
736	20241203	090300	1147325	2105	2105	2105	2105	201
737	20241203	090200	724220	2105	2110	2110	2105	144
738	20241203	090100	421000	2105	2105	2105	2105	200
739	20241203	090000	0	2095	2095	2095	2095	0