KissMeData/377190/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	213000	270435555	2855	2855	2855	2855	2250
3	20241203	212900	270435555	2855	2855	2855	2855	0
4	20241203	212800	270435555	2855	2855	2855	2855	0
5	20241203	212700	270435555	2855	2855	2855	2855	0
6	20241203	212600	270435555	2855	2855	2855	2855	0
7	20241203	212500	270435555	2855	2855	2855	2855	0
8	20241203	212400	270435555	2855	2855	2855	2855	0
9	20241203	212300	270435555	2855	2855	2855	2855	0
10	20241203	212200	270435555	2855	2855	2855	2855	0
11	20241203	212100	270435555	2855	2855	2855	2855	0
12	20241203	212000	270435555	2855	2855	2855	2855	0
13	20241203	211900	270435555	2855	2855	2855	2855	0
14	20241203	211800	270435555	2855	2855	2855	2855	0
15	20241203	211700	270435555	2855	2855	2855	2855	0
16	20241203	211600	270435555	2855	2855	2855	2855	0
17	20241203	211500	270435555	2855	2855	2855	2855	0
18	20241203	211400	270435555	2855	2855	2855	2855	0
19	20241203	211300	270435555	2855	2855	2855	2855	0
20	20241203	211200	270435555	2855	2855	2855	2855	0
21	20241203	211100	270435555	2855	2855	2855	2855	0
22	20241203	211000	270435555	2855	2855	2855	2855	0
23	20241203	210900	270435555	2855	2855	2855	2855	0
24	20241203	210800	270435555	2855	2855	2855	2855	0
25	20241203	210700	270435555	2855	2855	2855	2855	0
26	20241203	210600	270435555	2855	2855	2855	2855	0
27	20241203	210500	270435555	2855	2855	2855	2855	0
28	20241203	210400	270435555	2855	2855	2855	2855	0
29	20241203	210300	270435555	2855	2855	2855	2855	0
30	20241203	210200	270435555	2855	2855	2855	2855	0
31	20241203	210100	270435555	2855	2855	2855	2855	0
32	20241203	210000	270435555	2855	2855	2855	2855	2250
33	20241203	205900	270435555	2855	2855	2855	2855	0
34	20241203	205800	270435555	2855	2855	2855	2855	0
35	20241203	205700	270435555	2855	2855	2855	2855	0
36	20241203	205600	270435555	2855	2855	2855	2855	0
37	20241203	205500	270435555	2855	2855	2855	2855	0
38	20241203	205400	270435555	2855	2855	2855	2855	0
39	20241203	205300	270435555	2855	2855	2855	2855	0
40	20241203	205200	270435555	2855	2855	2855	2855	0
41	20241203	205100	270435555	2855	2855	2855	2855	0
42	20241203	205000	270435555	2855	2855	2855	2855	0
43	20241203	204900	270435555	2855	2855	2855	2855	0
44	20241203	204800	270435555	2855	2855	2855	2855	0
45	20241203	204700	270435555	2855	2855	2855	2855	0
46	20241203	204600	270435555	2855	2855	2855	2855	0
47	20241203	204500	270435555	2855	2855	2855	2855	0
48	20241203	204400	270435555	2855	2855	2855	2855	0
49	20241203	204300	270435555	2855	2855	2855	2855	0
50	20241203	204200	270435555	2855	2855	2855	2855	0
51	20241203	204100	270435555	2855	2855	2855	2855	0
52	20241203	204000	270435555	2855	2855	2855	2855	0
53	20241203	203900	270435555	2855	2855	2855	2855	0
54	20241203	203800	270435555	2855	2855	2855	2855	0
55	20241203	203700	270435555	2855	2855	2855	2855	0
56	20241203	203600	270435555	2855	2855	2855	2855	0
57	20241203	203500	270435555	2855	2855	2855	2855	0
58	20241203	203400	270435555	2855	2855	2855	2855	0
59	20241203	203300	270435555	2855	2855	2855	2855	0
60	20241203	203200	270435555	2855	2855	2855	2855	0
61	20241203	203100	270435555	2855	2855	2855	2855	0
62	20241203	203000	270435555	2855	2855	2855	2855	2250
63	20241203	202900	270435555	2855	2855	2855	2855	0
64	20241203	202800	270435555	2855	2855	2855	2855	0
65	20241203	202700	270435555	2855	2855	2855	2855	0
66	20241203	202600	270435555	2855	2855	2855	2855	0
67	20241203	202500	270435555	2855	2855	2855	2855	0
68	20241203	202400	270435555	2855	2855	2855	2855	0
69	20241203	202300	270435555	2855	2855	2855	2855	0
70	20241203	202200	270435555	2855	2855	2855	2855	0
71	20241203	202100	270435555	2855	2855	2855	2855	0
72	20241203	202000	270435555	2855	2855	2855	2855	0
73	20241203	201900	270435555	2855	2855	2855	2855	0
74	20241203	201800	270435555	2855	2855	2855	2855	0
75	20241203	201700	270435555	2855	2855	2855	2855	0
76	20241203	201600	270435555	2855	2855	2855	2855	0
77	20241203	201500	270435555	2855	2855	2855	2855	0
78	20241203	201400	270435555	2855	2855	2855	2855	0
79	20241203	201300	270435555	2855	2855	2855	2855	0
80	20241203	201200	270435555	2855	2855	2855	2855	0
81	20241203	201100	270435555	2855	2855	2855	2855	0
82	20241203	201000	270435555	2855	2855	2855	2855	0
83	20241203	200900	270435555	2855	2855	2855	2855	0
84	20241203	200800	270435555	2855	2855	2855	2855	0
85	20241203	200700	270435555	2855	2855	2855	2855	0
86	20241203	200600	270435555	2855	2855	2855	2855	0
87	20241203	200500	270435555	2855	2855	2855	2855	0
88	20241203	200400	270435555	2855	2855	2855	2855	0
89	20241203	200300	270435555	2855	2855	2855	2855	0
90	20241203	200200	270435555	2855	2855	2855	2855	0
91	20241203	200100	270435555	2855	2855	2855	2855	0
92	20241203	200000	270435555	2855	2855	2855	2855	2250
93	20241203	195900	270435555	2855	2855	2855	2855	0
94	20241203	195800	270435555	2855	2855	2855	2855	0
95	20241203	195700	270435555	2855	2855	2855	2855	0
96	20241203	195600	270435555	2855	2855	2855	2855	0
97	20241203	195500	270435555	2855	2855	2855	2855	0
98	20241203	195400	270435555	2855	2855	2855	2855	0
99	20241203	195300	270435555	2855	2855	2855	2855	0
100	20241203	195200	270435555	2855	2855	2855	2855	0
101	20241203	195100	270435555	2855	2855	2855	2855	0
102	20241203	195000	270435555	2855	2855	2855	2855	0
103	20241203	194900	270435555	2855	2855	2855	2855	0
104	20241203	194800	270435555	2855	2855	2855	2855	0
105	20241203	194700	270435555	2855	2855	2855	2855	0
106	20241203	194600	270435555	2855	2855	2855	2855	0
107	20241203	194500	270435555	2855	2855	2855	2855	0
108	20241203	194400	270435555	2855	2855	2855	2855	0
109	20241203	194300	270435555	2855	2855	2855	2855	0
110	20241203	194200	270435555	2855	2855	2855	2855	0
111	20241203	194100	270435555	2855	2855	2855	2855	0
112	20241203	194000	270435555	2855	2855	2855	2855	0
113	20241203	193900	270435555	2855	2855	2855	2855	0
114	20241203	193800	270435555	2855	2855	2855	2855	0
115	20241203	193700	270435555	2855	2855	2855	2855	0
116	20241203	193600	270435555	2855	2855	2855	2855	0
117	20241203	193500	270435555	2855	2855	2855	2855	0
118	20241203	193400	270435555	2855	2855	2855	2855	0
119	20241203	193300	270435555	2855	2855	2855	2855	0
120	20241203	193200	270435555	2855	2855	2855	2855	0
121	20241203	193100	270435555	2855	2855	2855	2855	0
122	20241203	193000	270435555	2855	2855	2855	2855	2250
123	20241203	192900	270435555	2855	2855	2855	2855	0
124	20241203	192800	270435555	2855	2855	2855	2855	0
125	20241203	192700	270435555	2855	2855	2855	2855	0
126	20241203	192600	270435555	2855	2855	2855	2855	0
127	20241203	192500	270435555	2855	2855	2855	2855	0
128	20241203	192400	270435555	2855	2855	2855	2855	0
129	20241203	192300	270435555	2855	2855	2855	2855	0
130	20241203	192200	270435555	2855	2855	2855	2855	0
131	20241203	192100	270435555	2855	2855	2855	2855	0
132	20241203	192000	270435555	2855	2855	2855	2855	0
133	20241203	191900	270435555	2855	2855	2855	2855	0
134	20241203	191800	270435555	2855	2855	2855	2855	0
135	20241203	191700	270435555	2855	2855	2855	2855	0
136	20241203	191600	270435555	2855	2855	2855	2855	0
137	20241203	191500	270435555	2855	2855	2855	2855	0
138	20241203	191400	270435555	2855	2855	2855	2855	0
139	20241203	191300	270435555	2855	2855	2855	2855	0
140	20241203	191200	270435555	2855	2855	2855	2855	0
141	20241203	191100	270435555	2855	2855	2855	2855	0
142	20241203	191000	270435555	2855	2855	2855	2855	0
143	20241203	190900	270435555	2855	2855	2855	2855	0
144	20241203	190800	270435555	2855	2855	2855	2855	0
145	20241203	190700	270435555	2855	2855	2855	2855	0
146	20241203	190600	270435555	2855	2855	2855	2855	0
147	20241203	190500	270435555	2855	2855	2855	2855	0
148	20241203	190400	270435555	2855	2855	2855	2855	0
149	20241203	190300	270435555	2855	2855	2855	2855	0
150	20241203	190200	270435555	2855	2855	2855	2855	0
151	20241203	190100	270435555	2855	2855	2855	2855	0
152	20241203	190000	270435555	2855	2855	2855	2855	2250
153	20241203	185900	270435555	2855	2855	2855	2855	0
154	20241203	185800	270435555	2855	2855	2855	2855	0
155	20241203	185700	270435555	2855	2855	2855	2855	0
156	20241203	185600	270435555	2855	2855	2855	2855	0
157	20241203	185500	270435555	2855	2855	2855	2855	0
158	20241203	185400	270435555	2855	2855	2855	2855	0
159	20241203	185300	270435555	2855	2855	2855	2855	0
160	20241203	185200	270435555	2855	2855	2855	2855	0
161	20241203	185100	270435555	2855	2855	2855	2855	0
162	20241203	185000	270435555	2855	2855	2855	2855	0
163	20241203	184900	270435555	2855	2855	2855	2855	0
164	20241203	184800	270435555	2855	2855	2855	2855	0
165	20241203	184700	270435555	2855	2855	2855	2855	0
166	20241203	184600	270435555	2855	2855	2855	2855	0
167	20241203	184500	270435555	2855	2855	2855	2855	0
168	20241203	184400	270435555	2855	2855	2855	2855	0
169	20241203	184300	270435555	2855	2855	2855	2855	0
170	20241203	184200	270435555	2855	2855	2855	2855	0
171	20241203	184100	270435555	2855	2855	2855	2855	0
172	20241203	184000	270435555	2855	2855	2855	2855	0
173	20241203	183900	270435555	2855	2855	2855	2855	0
174	20241203	183800	270435555	2855	2855	2855	2855	0
175	20241203	183700	270435555	2855	2855	2855	2855	0
176	20241203	183600	270435555	2855	2855	2855	2855	0
177	20241203	183500	270435555	2855	2855	2855	2855	0
178	20241203	183400	270435555	2855	2855	2855	2855	0
179	20241203	183300	270435555	2855	2855	2855	2855	0
180	20241203	183200	270435555	2855	2855	2855	2855	0
181	20241203	183100	270435555	2855	2855	2855	2855	0
182	20241203	183000	270435555	2855	2855	2855	2855	2250
183	20241203	182900	270435555	2855	2855	2855	2855	0
184	20241203	182800	270435555	2855	2855	2855	2855	0
185	20241203	182700	270435555	2855	2855	2855	2855	0
186	20241203	182600	270435555	2855	2855	2855	2855	0
187	20241203	182500	270435555	2855	2855	2855	2855	0
188	20241203	182400	270435555	2855	2855	2855	2855	0
189	20241203	182300	270435555	2855	2855	2855	2855	0
190	20241203	182200	270435555	2855	2855	2855	2855	0
191	20241203	182100	270435555	2855	2855	2855	2855	0
192	20241203	182000	270435555	2855	2855	2855	2855	0
193	20241203	181900	270435555	2855	2855	2855	2855	0
194	20241203	181800	270435555	2855	2855	2855	2855	0
195	20241203	181700	270435555	2855	2855	2855	2855	0
196	20241203	181600	270435555	2855	2855	2855	2855	0
197	20241203	181500	270435555	2855	2855	2855	2855	0
198	20241203	181400	270435555	2855	2855	2855	2855	0
199	20241203	181300	270435555	2855	2855	2855	2855	0
200	20241203	181200	270435555	2855	2855	2855	2855	0
201	20241203	181100	270435555	2855	2855	2855	2855	0
202	20241203	181000	270435555	2855	2855	2855	2855	0
203	20241203	180900	270435555	2855	2855	2855	2855	0
204	20241203	180800	270435555	2855	2855	2855	2855	0
205	20241203	180700	270435555	2855	2855	2855	2855	0
206	20241203	180600	270435555	2855	2855	2855	2855	0
207	20241203	180500	270435555	2855	2855	2855	2855	0
208	20241203	180400	270435555	2855	2855	2855	2855	0
209	20241203	180300	270435555	2855	2855	2855	2855	0
210	20241203	180200	270435555	2855	2855	2855	2855	0
211	20241203	180100	270435555	2855	2855	2855	2855	0
212	20241203	180000	270435555	2855	2855	2855	2855	2250
213	20241203	175900	270435555	2855	2855	2855	2855	0
214	20241203	175800	270435555	2855	2855	2855	2855	0
215	20241203	175700	270435555	2855	2855	2855	2855	0
216	20241203	175600	270435555	2855	2855	2855	2855	0
217	20241203	175500	270435555	2855	2855	2855	2855	0
218	20241203	175400	270435555	2855	2855	2855	2855	0
219	20241203	175300	270435555	2855	2855	2855	2855	0
220	20241203	175200	270435555	2855	2855	2855	2855	0
221	20241203	175100	270435555	2855	2855	2855	2855	0
222	20241203	175000	270435555	2855	2855	2855	2855	0
223	20241203	174900	270435555	2855	2855	2855	2855	0
224	20241203	174800	270435555	2855	2855	2855	2855	0
225	20241203	174700	270435555	2855	2855	2855	2855	0
226	20241203	174600	270435555	2855	2855	2855	2855	0
227	20241203	174500	270435555	2855	2855	2855	2855	0
228	20241203	174400	270435555	2855	2855	2855	2855	0
229	20241203	174300	270435555	2855	2855	2855	2855	0
230	20241203	174200	270435555	2855	2855	2855	2855	0
231	20241203	174100	270435555	2855	2855	2855	2855	0
232	20241203	174000	270435555	2855	2855	2855	2855	0
233	20241203	173900	270435555	2855	2855	2855	2855	0
234	20241203	173800	270435555	2855	2855	2855	2855	0
235	20241203	173700	270435555	2855	2855	2855	2855	0
236	20241203	173600	270435555	2855	2855	2855	2855	0
237	20241203	173500	270435555	2855	2855	2855	2855	0
238	20241203	173400	270435555	2855	2855	2855	2855	0
239	20241203	173300	270435555	2855	2855	2855	2855	0
240	20241203	173200	270435555	2855	2855	2855	2855	0
241	20241203	173100	270435555	2855	2855	2855	2855	0
242	20241203	173000	270435555	2855	2855	2855	2855	2250
243	20241203	172900	270435555	2855	2855	2855	2855	0
244	20241203	172800	270435555	2855	2855	2855	2855	0
245	20241203	172700	270435555	2855	2855	2855	2855	0
246	20241203	172600	270435555	2855	2855	2855	2855	0
247	20241203	172500	270435555	2855	2855	2855	2855	0
248	20241203	172400	270435555	2855	2855	2855	2855	0
249	20241203	172300	270435555	2855	2855	2855	2855	0
250	20241203	172200	270435555	2855	2855	2855	2855	0
251	20241203	172100	270435555	2855	2855	2855	2855	0
252	20241203	172000	270435555	2855	2855	2855	2855	0
253	20241203	171900	270435555	2855	2855	2855	2855	0
254	20241203	171800	270435555	2855	2855	2855	2855	0
255	20241203	171700	270435555	2855	2855	2855	2855	0
256	20241203	171600	270435555	2855	2855	2855	2855	0
257	20241203	171500	270435555	2855	2855	2855	2855	0
258	20241203	171400	270435555	2855	2855	2855	2855	0
259	20241203	171300	270435555	2855	2855	2855	2855	0
260	20241203	171200	270435555	2855	2855	2855	2855	0
261	20241203	171100	270435555	2855	2855	2855	2855	0
262	20241203	171000	270435555	2855	2855	2855	2855	0
263	20241203	170900	270435555	2855	2855	2855	2855	0
264	20241203	170800	270435555	2855	2855	2855	2855	0
265	20241203	170700	270435555	2855	2855	2855	2855	0
266	20241203	170600	270435555	2855	2855	2855	2855	0
267	20241203	170500	270435555	2855	2855	2855	2855	0
268	20241203	170400	270435555	2855	2855	2855	2855	0
269	20241203	170300	270435555	2855	2855	2855	2855	0
270	20241203	170200	270435555	2855	2855	2855	2855	0
271	20241203	170100	270435555	2855	2855	2855	2855	0
272	20241203	170000	270435555	2855	2855	2855	2855	2250
273	20241203	165900	270435555	2855	2855	2855	2855	0
274	20241203	165800	270435555	2855	2855	2855	2855	0
275	20241203	165700	270435555	2855	2855	2855	2855	0
276	20241203	165600	270435555	2855	2855	2855	2855	0
277	20241203	165500	270435555	2855	2855	2855	2855	0
278	20241203	165400	270435555	2855	2855	2855	2855	0
279	20241203	165300	270435555	2855	2855	2855	2855	0
280	20241203	165200	270435555	2855	2855	2855	2855	0
281	20241203	165100	270435555	2855	2855	2855	2855	0
282	20241203	165000	270435555	2855	2855	2855	2855	0
283	20241203	164900	270435555	2855	2855	2855	2855	0
284	20241203	164800	270435555	2855	2855	2855	2855	0
285	20241203	164700	270435555	2855	2855	2855	2855	0
286	20241203	164600	270435555	2855	2855	2855	2855	0
287	20241203	164500	270435555	2855	2855	2855	2855	0
288	20241203	164400	270435555	2855	2855	2855	2855	0
289	20241203	164300	270435555	2855	2855	2855	2855	0
290	20241203	164200	270435555	2855	2855	2855	2855	0
291	20241203	164100	270435555	2855	2855	2855	2855	0
292	20241203	164000	270435555	2855	2855	2855	2855	0
293	20241203	163900	270435555	2855	2855	2855	2855	0
294	20241203	163800	270435555	2855	2855	2855	2855	0
295	20241203	163700	270435555	2855	2855	2855	2855	0
296	20241203	163600	270435555	2855	2855	2855	2855	0
297	20241203	163500	270435555	2855	2855	2855	2855	0
298	20241203	163400	270435555	2855	2855	2855	2855	0
299	20241203	163300	270435555	2855	2855	2855	2855	0
300	20241203	163200	270435555	2855	2855	2855	2855	0
301	20241203	163100	270435555	2855	2855	2855	2855	0
302	20241203	163000	270435555	2855	2855	2855	2855	2250
303	20241203	162900	270435555	2855	2855	2855	2855	0
304	20241203	162800	270435555	2855	2855	2855	2855	0
305	20241203	162700	270435555	2855	2855	2855	2855	0
306	20241203	162600	270435555	2855	2855	2855	2855	0
307	20241203	162500	270435555	2855	2855	2855	2855	0
308	20241203	162400	270435555	2855	2855	2855	2855	0
309	20241203	162300	270435555	2855	2855	2855	2855	0
310	20241203	162200	270435555	2855	2855	2855	2855	0
311	20241203	162100	270435555	2855	2855	2855	2855	0
312	20241203	162000	270435555	2855	2855	2855	2855	0
313	20241203	161900	270435555	2855	2855	2855	2855	0
314	20241203	161800	270435555	2855	2855	2855	2855	0
315	20241203	161700	270435555	2855	2855	2855	2855	0
316	20241203	161600	270435555	2855	2855	2855	2855	0
317	20241203	161500	270435555	2855	2855	2855	2855	0
318	20241203	161400	270435555	2855	2855	2855	2855	0
319	20241203	161300	270435555	2855	2855	2855	2855	0
320	20241203	161200	270435555	2855	2855	2855	2855	0
321	20241203	161100	270435555	2855	2855	2855	2855	0
322	20241203	161000	270435555	2855	2855	2855	2855	0
323	20241203	160900	270435555	2855	2855	2855	2855	0
324	20241203	160800	270435555	2855	2855	2855	2855	0
325	20241203	160700	270435555	2855	2855	2855	2855	0
326	20241203	160600	270435555	2855	2855	2855	2855	0
327	20241203	160500	270435555	2855	2855	2855	2855	0
328	20241203	160400	270435555	2855	2855	2855	2855	0
329	20241203	160300	270435555	2855	2855	2855	2855	0
330	20241203	160200	270435555	2855	2855	2855	2855	0
331	20241203	160100	270435555	2855	2855	2855	2855	0
332	20241203	160000	270435555	2855	2855	2855	2855	2250
333	20241203	155900	270435555	2855	2855	2855	2855	0
334	20241203	155800	270435555	2855	2855	2855	2855	0
335	20241203	155700	270435555	2855	2855	2855	2855	0
336	20241203	155600	270435555	2855	2855	2855	2855	0
337	20241203	155500	270435555	2855	2855	2855	2855	0
338	20241203	155400	270435555	2855	2855	2855	2855	0
339	20241203	155300	270435555	2855	2855	2855	2855	0
340	20241203	155200	270435555	2855	2855	2855	2855	0
341	20241203	155100	270435555	2855	2855	2855	2855	0
342	20241203	155000	270435555	2855	2855	2855	2855	0
343	20241203	154900	270435555	2855	2855	2855	2855	0
344	20241203	154800	270435555	2855	2855	2855	2855	0
345	20241203	154700	270435555	2855	2855	2855	2855	0
346	20241203	154600	270435555	2855	2855	2855	2855	0
347	20241203	154500	270435555	2855	2855	2855	2855	0
348	20241203	154400	270435555	2855	2855	2855	2855	0
349	20241203	154300	270435555	2855	2855	2855	2855	0
350	20241203	154200	270435555	2855	2855	2855	2855	0
351	20241203	154100	270435555	2855	2855	2855	2855	0
352	20241203	154000	270435555	2855	2855	2855	2855	0
353	20241203	153900	270435555	2855	2855	2855	2855	0
354	20241203	153800	270435555	2855	2855	2855	2855	0
355	20241203	153700	270435555	2855	2855	2855	2855	0
356	20241203	153600	270435555	2855	2855	2855	2855	0
357	20241203	153500	270435555	2855	2855	2855	2855	0
358	20241203	153400	270435555	2855	2855	2855	2855	0
359	20241203	153300	270435555	2855	2855	2855	2855	0
360	20241203	153200	270435555	2855	2855	2855	2855	0
361	20241203	153100	270435555	2855	2855	2855	2855	0
362	20241203	153000	270435555	2855	2855	2855	2855	4500
363	20241203	152900	264011805	2855	2855	2855	2855	0
364	20241203	152800	264011805	2855	2855	2855	2855	0
365	20241203	152700	264011805	2855	2855	2855	2855	0
366	20241203	152600	264011805	2855	2855	2855	2855	0
367	20241203	152500	264011805	2855	2855	2855	2855	0
368	20241203	152400	264011805	2855	2855	2855	2855	0
369	20241203	152300	264011805	2855	2855	2855	2855	0
370	20241203	152200	264011805	2855	2855	2855	2855	0
371	20241203	152100	264011805	2855	2855	2855	2855	0
372	20241203	152000	264011805	2855	2855	2855	2855	0
373	20241203	151900	264011805	2855	2855	2855	2850	127
374	20241203	151800	263649765	2850	2850	2850	2850	0
375	20241203	151700	263649765	2850	2855	2855	2850	102
376	20241203	151600	263359030	2855	2855	2855	2855	0
377	20241203	151500	263359030	2855	2855	2855	2855	6
378	20241203	151400	263341900	2855	2855	2855	2855	8
379	20241203	151300	263319060	2850	2850	2850	2850	220
380	20241203	151200	262692060	2850	2850	2850	2850	6
381	20241203	151100	262674960	2850	2850	2850	2850	83
382	20241203	151000	262438410	2850	2850	2860	2850	234
383	20241203	150900	261770740	2855	2855	2855	2855	7
384	20241203	150800	261750755	2855	2855	2855	2855	6
385	20241203	150700	261733625	2855	2855	2855	2855	0
386	20241203	150600	261733625	2855	2855	2855	2855	8
387	20241203	150500	261710785	2855	2855	2855	2855	8
388	20241203	150400	261687945	2855	2855	2855	2855	0
389	20241203	150300	261687945	2855	2855	2855	2855	6
390	20241203	150200	261670815	2855	2855	2855	2855	7
391	20241203	150100	261650830	2855	2855	2855	2855	197
392	20241203	150000	261088395	2855	2855	2855	2855	7
393	20241203	145900	261068410	2860	2860	2860	2860	7
394	20241203	145800	261048390	2850	2850	2850	2850	214
395	20241203	145700	260438490	2850	2850	2860	2850	3567
396	20241203	145600	250261420	2850	2850	2850	2850	24
397	20241203	145500	250193020	2850	2850	2850	2850	0
398	20241203	145400	250193020	2850	2850	2850	2850	6
399	20241203	145300	250175920	2850	2850	2850	2850	7
400	20241203	145200	250155970	2850	2850	2850	2850	0
401	20241203	145100	250155970	2850	2850	2850	2850	7
402	20241203	145000	250136020	2850	2850	2850	2850	6
403	20241203	144900	250118920	2850	2850	2850	2850	0
404	20241203	144800	250118920	2850	2850	2850	2850	7
405	20241203	144700	250098970	2850	2850	2850	2845	239
406	20241203	144600	249418020	2850	2850	2850	2850	0
407	20241203	144500	249418020	2850	2850	2850	2850	6
408	20241203	144400	249400920	2850	2850	2850	2850	7
409	20241203	144300	249380970	2845	2845	2845	2845	31
410	20241203	144200	249292775	2850	2845	2850	2845	10
411	20241203	144100	249264290	2850	2850	2850	2850	6
412	20241203	144000	249247190	2855	2855	2855	2855	2401
413	20241203	143900	242392335	2855	2855	2855	2855	7
414	20241203	143800	242372350	2855	2855	2855	2855	7
415	20241203	143700	242352365	2850	2850	2850	2850	0
416	20241203	143600	242352365	2850	2850	2850	2850	6
417	20241203	143500	242335265	2850	2850	2850	2850	7
418	20241203	143400	242315315	2850	2850	2850	2850	0
419	20241203	143300	242315315	2850	2855	2855	2850	507
420	20241203	143200	240867865	2855	2855	2855	2855	6
421	20241203	143100	240850735	2855	2855	2855	2855	2
422	20241203	143000	240845025	2855	2845	2855	2845	3225
423	20241203	142900	231669830	2855	2855	2855	2855	7
424	20241203	142800	231649845	2855	2855	2855	2855	0
425	20241203	142700	231649845	2855	2855	2855	2855	6
426	20241203	142600	231632715	2855	2855	2855	2855	8
427	20241203	142500	231609875	2850	2850	2850	2850	467
428	20241203	142400	230278925	2850	2850	2850	2850	7
429	20241203	142300	230258975	2850	2850	2850	2850	6
430	20241203	142200	230241875	2850	2850	2850	2850	0
431	20241203	142100	230241875	2850	2845	2850	2845	68
432	20241203	142000	230048380	2845	2845	2845	2845	58
433	20241203	141900	229883370	2850	2850	2850	2850	0
434	20241203	141800	229883370	2850	2845	2850	2845	65
435	20241203	141700	229698415	2850	2850	2850	2850	7
436	20241203	141600	229678465	2845	2845	2845	2845	59
437	20241203	141500	229510610	2850	2850	2850	2850	7
438	20241203	141400	229490660	2845	2850	2850	2845	64
439	20241203	141300	229308550	2845	2845	2845	2845	59
440	20241203	141200	229140695	2850	2850	2850	2850	199
441	20241203	141100	228573545	2845	2850	2850	2845	65
442	20241203	141000	228388585	2845	2845	2845	2845	59
443	20241203	140900	228220730	2845	2850	2850	2845	65
444	20241203	140800	228035775	2845	2845	2845	2845	119
445	20241203	140700	227697220	2845	2850	2850	2840	2160
446	20241203	140600	221561750	2855	2835	2865	2835	13253
447	20241203	140500	183927015	2835	2835	2835	2835	6
448	20241203	140400	183910005	2835	2835	2835	2835	0
449	20241203	140300	183910005	2835	2835	2835	2835	7
450	20241203	140200	183890160	2830	2835	2835	2830	9
451	20241203	140100	183864650	2835	2835	2835	2835	0
452	20241203	140000	183864650	2835	2835	2835	2835	6
453	20241203	135900	183847640	2830	2830	2830	2830	100
454	20241203	135800	183564640	2835	2835	2835	2835	7
455	20241203	135700	183544795	2835	2835	2835	2835	7
456	20241203	135600	183524950	2835	2835	2835	2835	1
457	20241203	135500	183522115	2835	2835	2835	2835	6
458	20241203	135400	183505105	2835	2835	2835	2835	7
459	20241203	135300	183485260	2835	2835	2835	2835	0
460	20241203	135200	183485260	2835	2835	2835	2835	7
461	20241203	135100	183465415	2835	2835	2835	2835	12
462	20241203	135000	183431395	2835	2835	2835	2835	0
463	20241203	134900	183431395	2835	2830	2835	2830	246
464	20241203	134800	182735185	2835	2835	2835	2835	7
465	20241203	134700	182715340	2835	2835	2835	2835	0
466	20241203	134600	182715340	2835	2835	2835	2835	7
467	20241203	134500	182695495	2835	2835	2835	2835	6
468	20241203	134400	182678485	2835	2835	2835	2835	0
469	20241203	134300	182678485	2835	2835	2835	2835	7
470	20241203	134200	182658640	2835	2835	2835	2835	7
471	20241203	134100	182638795	2835	2835	2835	2835	66
472	20241203	134000	182451685	2835	2835	2835	2835	6
473	20241203	133900	182434675	2835	2835	2835	2835	7
474	20241203	133800	182414830	2835	2835	2835	2835	0
475	20241203	133700	182414830	2835	2835	2835	2835	7
476	20241203	133600	182394985	2835	2835	2835	2835	6
477	20241203	133500	182377975	2830	2830	2830	2830	1
478	20241203	133400	182375145	2835	2835	2835	2835	7
479	20241203	133300	182355300	2835	2835	2835	2835	7
480	20241203	133200	182335455	2835	2835	2835	2835	0
481	20241203	133100	182335455	2835	2835	2835	2835	6
482	20241203	133000	182318445	2835	2835	2835	2835	7
483	20241203	132900	182298600	2835	2835	2835	2835	0
484	20241203	132800	182298600	2835	2835	2835	2835	7
485	20241203	132700	182278755	2835	2835	2835	2835	206
486	20241203	132600	181694745	2835	2835	2835	2835	0
487	20241203	132500	181694745	2835	2835	2835	2835	7
488	20241203	132400	181674900	2835	2835	2835	2835	7
489	20241203	132300	181655055	2835	2835	2835	2835	0
490	20241203	132200	181655055	2835	2835	2835	2835	6
491	20241203	132100	181638045	2835	2835	2835	2835	17
492	20241203	132000	181589850	2835	2835	2835	2835	0
493	20241203	131900	181589850	2835	2835	2835	2835	7
494	20241203	131800	181570005	2835	2835	2835	2835	6
495	20241203	131700	181552995	2835	2835	2835	2835	0
496	20241203	131600	181552995	2835	2835	2835	2835	7
497	20241203	131500	181533150	2835	2835	2835	2835	7
498	20241203	131400	181513305	2835	2835	2835	2835	10
499	20241203	131300	181484955	2835	2835	2835	2835	6
500	20241203	131200	181467945	2835	2835	2835	2835	77
501	20241203	131100	181249650	2835	2830	2835	2830	2
502	20241203	131000	181243985	2835	2830	2835	2830	8
503	20241203	130900	181221310	2835	2835	2835	2835	7
504	20241203	130800	181201465	2835	2835	2835	2835	0
505	20241203	130700	181201465	2835	2835	2835	2835	7
506	20241203	130600	181181620	2835	2835	2835	2835	112
507	20241203	130500	180864100	2830	2830	2835	2830	2634
508	20241203	130400	173407600	2830	2830	2830	2830	6
509	20241203	130300	173390620	2830	2830	2830	2830	8
510	20241203	130200	173367980	2830	2830	2830	2830	0
511	20241203	130100	173367980	2830	2830	2830	2830	47
512	20241203	130000	173234970	2830	2830	2830	2830	88
513	20241203	125900	172985930	2830	2830	2830	2830	0
514	20241203	125800	172985930	2830	2830	2830	2830	7
515	20241203	125700	172966120	2825	2830	2830	2825	54
516	20241203	125600	172813530	2830	2830	2830	2830	0
517	20241203	125500	172813530	2830	2830	2830	2830	6
518	20241203	125400	172796550	2830	2830	2830	2830	7
519	20241203	125300	172776740	2830	2830	2830	2830	0
520	20241203	125200	172776740	2830	2830	2830	2830	7
521	20241203	125100	172756930	2830	2830	2830	2830	7
522	20241203	125000	172737120	2825	2830	2830	2825	86
523	20241203	124900	172493985	2830	2830	2830	2830	7
524	20241203	124800	172474175	2830	2830	2830	2830	82
525	20241203	124700	172242115	2825	2825	2825	2825	10
526	20241203	124600	172213865	2830	2825	2830	2825	2498
527	20241203	124500	165153475	2825	2825	2825	2825	377
528	20241203	124400	164088450	2825	2825	2825	2825	1075
529	20241203	124300	161051575	2825	2825	2825	2825	7
530	20241203	124200	161031800	2825	2825	2825	2825	8
531	20241203	124100	161009200	2825	2825	2825	2825	0
532	20241203	124000	161009200	2825	2825	2825	2825	7
533	20241203	123900	160989425	2820	2825	2825	2820	11
534	20241203	123800	160958390	2825	2825	2825	2825	7
535	20241203	123700	160938615	2825	2825	2825	2825	6
536	20241203	123600	160921665	2825	2825	2825	2825	0
537	20241203	123500	160921665	2825	2825	2825	2825	7
538	20241203	123400	160901890	2825	2825	2825	2825	7
539	20241203	123300	160882115	2825	2825	2825	2825	0
540	20241203	123200	160882115	2825	2825	2825	2825	7
541	20241203	123100	160862340	2825	2825	2825	2825	6
542	20241203	123000	160845390	2825	2825	2825	2825	35
543	20241203	122900	160746515	2825	2825	2825	2825	7
544	20241203	122800	160726740	2825	2825	2825	2825	199
545	20241203	122700	160164565	2825	2825	2825	2825	0
546	20241203	122600	160164565	2825	2825	2825	2825	6
547	20241203	122500	160147615	2825	2825	2825	2825	8
548	20241203	122400	160125015	2825	2825	2825	2825	36
549	20241203	122300	160023315	2825	2825	2825	2825	7
550	20241203	122200	160003540	2825	2825	2825	2825	6
551	20241203	122100	159986590	2825	2825	2825	2825	895
552	20241203	122000	157458215	2830	2830	2830	2830	7
553	20241203	121900	157438405	2830	2825	2830	2825	470
554	20241203	121800	156110620	2825	2825	2825	2825	0
555	20241203	121700	156110620	2825	2825	2825	2825	6
556	20241203	121600	156093670	2825	2825	2825	2825	7
557	20241203	121500	156073895	2825	2825	2825	2825	0
558	20241203	121400	156073895	2825	2825	2825	2825	7
559	20241203	121300	156054120	2825	2825	2825	2825	6
560	20241203	121200	156037170	2825	2825	2825	2825	8
561	20241203	121100	156014570	2825	2825	2825	2825	314
562	20241203	121000	155127520	2825	2825	2825	2825	7
563	20241203	120900	155107745	2825	2825	2825	2825	0
564	20241203	120800	155107745	2825	2825	2825	2825	6
565	20241203	120700	155090795	2825	2825	2825	2825	7
566	20241203	120600	155071020	2825	2825	2825	2825	0
567	20241203	120500	155071020	2825	2825	2825	2825	7
568	20241203	120400	155051245	2825	2825	2825	2825	6
569	20241203	120300	155034295	2825	2825	2825	2825	0
570	20241203	120200	155034295	2825	2825	2825	2825	7
571	20241203	120100	155014520	2825	2825	2825	2825	7
572	20241203	120000	154994745	2825	2825	2825	2825	0
573	20241203	115900	154994745	2825	2825	2825	2825	6
574	20241203	115800	154977795	2825	2825	2825	2825	7
575	20241203	115700	154958020	2825	2825	2825	2825	0
576	20241203	115600	154958020	2825	2825	2825	2825	7
577	20241203	115500	154938245	2825	2825	2825	2825	6
578	20241203	115400	154921295	2825	2825	2825	2825	0
579	20241203	115300	154921295	2825	2825	2825	2825	7
580	20241203	115200	154901520	2820	2825	2825	2820	56
581	20241203	115100	154743565	2825	2825	2825	2825	0
582	20241203	115000	154743565	2825	2825	2825	2825	6
583	20241203	114900	154726615	2825	2825	2825	2825	7
584	20241203	114800	154706840	2825	2825	2825	2825	0
585	20241203	114700	154706840	2825	2825	2825	2825	7
586	20241203	114600	154687065	2820	2825	2825	2820	11
587	20241203	114500	154656015	2820	2820	2820	2820	262
588	20241203	114400	153917175	2820	2820	2820	2820	7
589	20241203	114300	153897435	2820	2820	2820	2820	7
590	20241203	114200	153877695	2820	2820	2820	2820	184
591	20241203	114100	153358815	2825	2825	2825	2825	6
592	20241203	114000	153341865	2825	2820	2825	2820	2007
593	20241203	113900	147682090	2825	2825	2825	2825	0
594	20241203	113800	147682090	2825	2825	2825	2825	9
595	20241203	113700	147656665	2825	2825	2825	2825	6
596	20241203	113600	147639715	2825	2825	2825	2825	0
597	20241203	113500	147639715	2825	2825	2825	2825	7
598	20241203	113400	147619940	2825	2825	2825	2825	7
599	20241203	113300	147600165	2820	2820	2820	2820	0
600	20241203	113200	147600165	2820	2825	2825	2820	1006
601	20241203	113100	144763215	2820	2825	2825	2820	16
602	20241203	113000	144718060	2825	2825	2825	2825	0
603	20241203	112900	144718060	2825	2825	2825	2825	7
604	20241203	112800	144698285	2820	2825	2825	2820	59
605	20241203	112700	144531875	2820	2820	2820	2820	1100
606	20241203	112600	141429875	2825	2825	2825	2825	7
607	20241203	112500	141410100	2825	2825	2825	2825	10
608	20241203	112400	141381850	2825	2825	2825	2825	0
609	20241203	112300	141381850	2825	2825	2825	2825	387
610	20241203	112200	140288575	2825	2825	2825	2825	0
611	20241203	112100	140288575	2825	2825	2825	2825	7
612	20241203	112000	140268800	2825	2825	2825	2825	7
613	20241203	111900	140249025	2825	2825	2825	2825	1
614	20241203	111800	140246200	2830	2830	2830	2830	6
615	20241203	111700	140229220	2830	2825	2830	2825	19
616	20241203	111600	140175510	2825	2825	2825	2825	388
617	20241203	111500	139079410	2830	2820	2830	2820	166
618	20241203	111400	138611220	2830	2830	2830	2830	6
619	20241203	111300	138594240	2830	2830	2830	2830	0
620	20241203	111200	138594240	2830	2830	2830	2830	7
621	20241203	111100	138574430	2825	2830	2830	2825	24
622	20241203	111000	138506595	2825	2825	2825	2825	100
623	20241203	110900	138224095	2830	2830	2830	2830	17
624	20241203	110800	138175985	2830	2830	2830	2830	6
625	20241203	110700	138159005	2815	2825	2825	2815	5823
626	20241203	110600	121711920	2830	2815	2830	2815	2519
627	20241203	110500	114595795	2820	2820	2820	2820	7
628	20241203	110400	114576055	2810	2810	2810	2810	695
629	20241203	110300	112623105	2815	2820	2820	2815	5078
630	20241203	110200	98328530	2820	2820	2820	2820	7
631	20241203	110100	98308790	2820	2820	2820	2820	7
632	20241203	110000	98289050	2820	2820	2820	2820	225
633	20241203	105900	97654550	2820	2820	2820	2820	6
634	20241203	105800	97637630	2820	2820	2820	2820	0
635	20241203	105700	97637630	2820	2820	2820	2820	7
636	20241203	105600	97617890	2820	2820	2820	2820	7
637	20241203	105500	97598150	2820	2820	2820	2820	0
638	20241203	105400	97598150	2820	2820	2820	2820	6
639	20241203	105300	97581230	2820	2820	2820	2820	7
640	20241203	105200	97561490	2815	2815	2815	2815	22
641	20241203	105100	97499560	2820	2820	2820	2820	7
642	20241203	105000	97479820	2820	2820	2820	2820	6
643	20241203	104900	97462900	2815	2815	2815	2815	48
644	20241203	104800	97327780	2815	2815	2815	2815	83
645	20241203	104700	97094135	2815	2815	2815	2815	62
646	20241203	104600	96919605	2815	2815	2815	2815	0
647	20241203	104500	96919605	2815	2815	2815	2815	6
648	20241203	104400	96902715	2815	2815	2815	2815	7
649	20241203	104300	96883010	2815	2815	2815	2815	0
650	20241203	104200	96883010	2815	2815	2815	2815	7
651	20241203	104100	96863305	2815	2815	2815	2815	6
652	20241203	104000	96846415	2815	2815	2815	2815	10
653	20241203	103900	96818265	2815	2815	2815	2815	7
654	20241203	103800	96798560	2815	2815	2815	2815	7
655	20241203	103700	96778855	2815	2815	2815	2815	0
656	20241203	103600	96778855	2815	2815	2815	2815	19
657	20241203	103500	96725370	2815	2815	2815	2815	313
658	20241203	103400	95844275	2815	2815	2815	2815	15
659	20241203	103300	95802050	2815	2815	2815	2815	9
660	20241203	103200	95776715	2815	2815	2815	2815	16
661	20241203	103100	95731675	2815	2815	2815	2815	2
662	20241203	103000	95726045	2815	2815	2815	2815	217
663	20241203	102900	95115190	2815	2815	2815	2815	1068
664	20241203	102800	92108770	2820	2820	2820	2820	0
665	20241203	102700	92108770	2820	2820	2820	2820	6
666	20241203	102600	92091850	2820	2820	2820	2820	7
667	20241203	102500	92072110	2820	2820	2820	2820	0
668	20241203	102400	92072110	2820	2820	2820	2820	7
669	20241203	102300	92052370	2820	2820	2820	2820	6
670	20241203	102200	92035450	2820	2820	2820	2820	1
671	20241203	102100	92032630	2820	2820	2820	2820	12
672	20241203	102000	91998790	2820	2820	2820	2820	7
673	20241203	101900	91979050	2815	2815	2815	2815	0
674	20241203	101800	91979050	2815	2815	2815	2815	475
675	20241203	101700	90641925	2815	2815	2815	2815	7
676	20241203	101600	90622220	2815	2815	2815	2815	115
677	20241203	101500	90298495	2815	2815	2815	2815	7
678	20241203	101400	90278790	2815	2815	2815	2815	6
679	20241203	101300	90261900	2810	2810	2810	2810	105
680	20241203	101200	89966850	2810	2810	2810	2810	215
681	20241203	101100	89362700	2810	2810	2810	2810	17
682	20241203	101000	89314930	2810	2810	2810	2810	0
683	20241203	100900	89314930	2810	2805	2810	2805	1032
684	20241203	100800	86416455	2805	2805	2805	2805	13
685	20241203	100700	86379990	2805	2800	2805	2800	135
686	20241203	100600	86001415	2805	2800	2805	2800	277
687	20241203	100500	85225400	2800	2805	2805	2800	293
688	20241203	100400	84404505	2810	2810	2810	2805	228
689	20241203	100300	83764215	2810	2810	2815	2810	221
690	20241203	100200	83143170	2810	2815	2815	2810	170
691	20241203	100100	82664815	2820	2820	2820	2820	7
692	20241203	100000	82645075	2820	2820	2820	2820	6
693	20241203	095900	82628155	2820	2820	2820	2820	0
694	20241203	095800	82628155	2820	2820	2820	2820	7
695	20241203	095700	82608415	2820	2820	2820	2820	7
696	20241203	095600	82588675	2820	2820	2820	2820	0
697	20241203	095500	82588675	2820	2820	2820	2820	462
698	20241203	095400	81285835	2820	2820	2820	2820	418
699	20241203	095300	80107075	2820	2820	2820	2820	653
700	20241203	095200	78265615	2820	2820	2820	2820	3
701	20241203	095100	78257155	2815	2815	2815	2815	1
702	20241203	095000	78254340	2810	2810	2810	2810	0
703	20241203	094900	78254340	2810	2810	2810	2810	6
704	20241203	094800	78237480	2810	2810	2810	2810	117
705	20241203	094700	77908710	2810	2810	2810	2810	0
706	20241203	094600	77908710	2810	2810	2810	2810	17
707	20241203	094500	77860940	2810	2810	2810	2810	27
708	20241203	094400	77785070	2810	2810	2810	2810	5
709	20241203	094300	77771020	2805	2805	2805	2805	1
710	20241203	094200	77768215	2800	2800	2805	2800	820
711	20241203	094100	75468905	2800	2810	2810	2790	10206
712	20241203	094000	46941295	2815	2815	2815	2810	8253
713	20241203	093900	23745760	2815	2820	2820	2805	2470
714	20241203	093800	16810445	2815	2825	2825	2815	826
715	20241203	093700	14485020	2830	2830	2830	2830	5
716	20241203	093600	14470870	2825	2825	2825	2825	76
717	20241203	093500	14256170	2825	2830	2830	2825	161
718	20241203	093400	13801150	2825	2830	2830	2825	9
719	20241203	093300	13775685	2830	2830	2830	2830	16
720	20241203	093200	13730405	2830	2830	2830	2830	65
721	20241203	093100	13546455	2825	2825	2825	2825	1
722	20241203	093000	13543630	2825	2825	2825	2825	157
723	20241203	092900	13100105	2825	2830	2830	2825	21
724	20241203	092800	13040740	2830	2830	2830	2830	5
725	20241203	092700	13026590	2830	2830	2830	2830	11
726	20241203	092600	12995460	2825	2825	2825	2825	1
727	20241203	092500	12992635	2825	2825	2825	2825	109
728	20241203	092400	12684710	2830	2830	2830	2830	5
729	20241203	092300	12670560	2825	2825	2825	2820	4061
730	20241203	092200	1217365	2830	2830	2830	2830	5
731	20241203	092100	1203215	2830	2830	2830	2830	4
732	20241203	092000	1191895	2825	2825	2825	2825	100
733	20241203	091900	909395	2830	2830	2830	2830	4
734	20241203	091800	898075	2830	2830	2830	2830	10
735	20241203	091700	869775	2825	2830	2830	2825	76
736	20241203	091600	654860	2825	2820	2825	2820	2
737	20241203	091500	649215	2820	2815	2820	2815	3
738	20241203	091400	640760	2815	2815	2835	2815	160
739	20241203	091300	188285	2815	2815	2815	2815	2
740	20241203	091200	182655	2810	2810	2810	2810	10
741	20241203	091100	154555	2810	2810	2810	2810	2
742	20241203	091000	148935	2835	2835	2835	2835	0
743	20241203	090900	148935	2835	2835	2835	2835	0
744	20241203	090800	148935	2835	2835	2835	2835	1
745	20241203	090700	146100	2825	2825	2825	2825	0
746	20241203	090600	146100	2825	2825	2825	2825	0
747	20241203	090500	146100	2825	2825	2825	2825	0
748	20241203	090400	146100	2825	2825	2825	2825	10
749	20241203	090300	117850	2805	2805	2805	2805	0
750	20241203	090200	117850	2805	2805	2805	2805	4
751	20241203	090100	106630	2805	2805	2805	2805	36
752	20241203	090000	5650	2825	2825	2825	2825	2