KissMeData/099410/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	201000	260753495	2730	2730	2730	2730	219
3	20241204	200900	260753495	2730	2730	2730	2730	0
4	20241204	200800	260753495	2730	2730	2730	2730	0
5	20241204	200700	260753495	2730	2730	2730	2730	0
6	20241204	200600	260753495	2730	2730	2730	2730	0
7	20241204	200500	260753495	2730	2730	2730	2730	0
8	20241204	200400	260753495	2730	2730	2730	2730	0
9	20241204	200300	260753495	2730	2730	2730	2730	0
10	20241204	200200	260753495	2730	2730	2730	2730	0
11	20241204	200100	260753495	2730	2730	2730	2730	0
12	20241204	200000	260753495	2730	2730	2730	2730	0
13	20241204	195900	260753495	2730	2730	2730	2730	0
14	20241204	195800	260753495	2730	2730	2730	2730	0
15	20241204	195700	260753495	2730	2730	2730	2730	0
16	20241204	195600	260753495	2730	2730	2730	2730	0
17	20241204	195500	260753495	2730	2730	2730	2730	0
18	20241204	195400	260753495	2730	2730	2730	2730	0
19	20241204	195300	260753495	2730	2730	2730	2730	0
20	20241204	195200	260753495	2730	2730	2730	2730	0
21	20241204	195100	260753495	2730	2730	2730	2730	0
22	20241204	195000	260753495	2730	2730	2730	2730	0
23	20241204	194900	260753495	2730	2730	2730	2730	0
24	20241204	194800	260753495	2730	2730	2730	2730	0
25	20241204	194700	260753495	2730	2730	2730	2730	0
26	20241204	194600	260753495	2730	2730	2730	2730	0
27	20241204	194500	260753495	2730	2730	2730	2730	0
28	20241204	194400	260753495	2730	2730	2730	2730	0
29	20241204	194300	260753495	2730	2730	2730	2730	0
30	20241204	194200	260753495	2730	2730	2730	2730	0
31	20241204	194100	260753495	2730	2730	2730	2730	0
32	20241204	194000	260753495	2730	2730	2730	2730	219
33	20241204	193900	260753495	2730	2730	2730	2730	0
34	20241204	193800	260753495	2730	2730	2730	2730	0
35	20241204	193700	260753495	2730	2730	2730	2730	0
36	20241204	193600	260753495	2730	2730	2730	2730	0
37	20241204	193500	260753495	2730	2730	2730	2730	0
38	20241204	193400	260753495	2730	2730	2730	2730	0
39	20241204	193300	260753495	2730	2730	2730	2730	0
40	20241204	193200	260753495	2730	2730	2730	2730	0
41	20241204	193100	260753495	2730	2730	2730	2730	0
42	20241204	193000	260753495	2730	2730	2730	2730	0
43	20241204	192900	260753495	2730	2730	2730	2730	0
44	20241204	192800	260753495	2730	2730	2730	2730	0
45	20241204	192700	260753495	2730	2730	2730	2730	0
46	20241204	192600	260753495	2730	2730	2730	2730	0
47	20241204	192500	260753495	2730	2730	2730	2730	0
48	20241204	192400	260753495	2730	2730	2730	2730	0
49	20241204	192300	260753495	2730	2730	2730	2730	0
50	20241204	192200	260753495	2730	2730	2730	2730	0
51	20241204	192100	260753495	2730	2730	2730	2730	0
52	20241204	192000	260753495	2730	2730	2730	2730	0
53	20241204	191900	260753495	2730	2730	2730	2730	0
54	20241204	191800	260753495	2730	2730	2730	2730	0
55	20241204	191700	260753495	2730	2730	2730	2730	0
56	20241204	191600	260753495	2730	2730	2730	2730	0
57	20241204	191500	260753495	2730	2730	2730	2730	0
58	20241204	191400	260753495	2730	2730	2730	2730	0
59	20241204	191300	260753495	2730	2730	2730	2730	0
60	20241204	191200	260753495	2730	2730	2730	2730	0
61	20241204	191100	260753495	2730	2730	2730	2730	0
62	20241204	191000	260753495	2730	2730	2730	2730	219
63	20241204	190900	260753495	2730	2730	2730	2730	0
64	20241204	190800	260753495	2730	2730	2730	2730	0
65	20241204	190700	260753495	2730	2730	2730	2730	0
66	20241204	190600	260753495	2730	2730	2730	2730	0
67	20241204	190500	260753495	2730	2730	2730	2730	0
68	20241204	190400	260753495	2730	2730	2730	2730	0
69	20241204	190300	260753495	2730	2730	2730	2730	0
70	20241204	190200	260753495	2730	2730	2730	2730	0
71	20241204	190100	260753495	2730	2730	2730	2730	0
72	20241204	190000	260753495	2730	2730	2730	2730	0
73	20241204	185900	260753495	2730	2730	2730	2730	0
74	20241204	185800	260753495	2730	2730	2730	2730	0
75	20241204	185700	260753495	2730	2730	2730	2730	0
76	20241204	185600	260753495	2730	2730	2730	2730	0
77	20241204	185500	260753495	2730	2730	2730	2730	0
78	20241204	185400	260753495	2730	2730	2730	2730	0
79	20241204	185300	260753495	2730	2730	2730	2730	0
80	20241204	185200	260753495	2730	2730	2730	2730	0
81	20241204	185100	260753495	2730	2730	2730	2730	0
82	20241204	185000	260753495	2730	2730	2730	2730	0
83	20241204	184900	260753495	2730	2730	2730	2730	0
84	20241204	184800	260753495	2730	2730	2730	2730	0
85	20241204	184700	260753495	2730	2730	2730	2730	0
86	20241204	184600	260753495	2730	2730	2730	2730	0
87	20241204	184500	260753495	2730	2730	2730	2730	0
88	20241204	184400	260753495	2730	2730	2730	2730	0
89	20241204	184300	260753495	2730	2730	2730	2730	0
90	20241204	184200	260753495	2730	2730	2730	2730	0
91	20241204	184100	260753495	2730	2730	2730	2730	0
92	20241204	184000	260753495	2730	2730	2730	2730	219
93	20241204	183900	260753495	2730	2730	2730	2730	0
94	20241204	183800	260753495	2730	2730	2730	2730	0
95	20241204	183700	260753495	2730	2730	2730	2730	0
96	20241204	183600	260753495	2730	2730	2730	2730	0
97	20241204	183500	260753495	2730	2730	2730	2730	0
98	20241204	183400	260753495	2730	2730	2730	2730	0
99	20241204	183300	260753495	2730	2730	2730	2730	0
100	20241204	183200	260753495	2730	2730	2730	2730	0
101	20241204	183100	260753495	2730	2730	2730	2730	0
102	20241204	183000	260753495	2730	2730	2730	2730	0
103	20241204	182900	260753495	2730	2730	2730	2730	0
104	20241204	182800	260753495	2730	2730	2730	2730	0
105	20241204	182700	260753495	2730	2730	2730	2730	0
106	20241204	182600	260753495	2730	2730	2730	2730	0
107	20241204	182500	260753495	2730	2730	2730	2730	0
108	20241204	182400	260753495	2730	2730	2730	2730	0
109	20241204	182300	260753495	2730	2730	2730	2730	0
110	20241204	182200	260753495	2730	2730	2730	2730	0
111	20241204	182100	260753495	2730	2730	2730	2730	0
112	20241204	182000	260753495	2730	2730	2730	2730	0
113	20241204	181900	260753495	2730	2730	2730	2730	0
114	20241204	181800	260753495	2730	2730	2730	2730	0
115	20241204	181700	260753495	2730	2730	2730	2730	0
116	20241204	181600	260753495	2730	2730	2730	2730	0
117	20241204	181500	260753495	2730	2730	2730	2730	0
118	20241204	181400	260753495	2730	2730	2730	2730	0
119	20241204	181300	260753495	2730	2730	2730	2730	0
120	20241204	181200	260753495	2730	2730	2730	2730	0
121	20241204	181100	260753495	2730	2730	2730	2730	0
122	20241204	181000	260753495	2730	2730	2730	2730	219
123	20241204	180900	260753495	2730	2730	2730	2730	0
124	20241204	180800	260753495	2730	2730	2730	2730	0
125	20241204	180700	260753495	2730	2730	2730	2730	0
126	20241204	180600	260753495	2730	2730	2730	2730	0
127	20241204	180500	260753495	2730	2730	2730	2730	0
128	20241204	180400	260753495	2730	2730	2730	2730	0
129	20241204	180300	260753495	2730	2730	2730	2730	0
130	20241204	180200	260753495	2730	2730	2730	2730	0
131	20241204	180100	260753495	2730	2730	2730	2730	0
132	20241204	180000	260753495	2730	2730	2730	2730	0
133	20241204	175900	260753495	2730	2730	2730	2730	0
134	20241204	175800	260753495	2730	2730	2730	2730	0
135	20241204	175700	260753495	2730	2730	2730	2730	0
136	20241204	175600	260753495	2730	2730	2730	2730	0
137	20241204	175500	260753495	2730	2730	2730	2730	0
138	20241204	175400	260753495	2730	2730	2730	2730	0
139	20241204	175300	260753495	2730	2730	2730	2730	0
140	20241204	175200	260753495	2730	2730	2730	2730	0
141	20241204	175100	260753495	2730	2730	2730	2730	0
142	20241204	175000	260753495	2730	2730	2730	2730	0
143	20241204	174900	260753495	2730	2730	2730	2730	0
144	20241204	174800	260753495	2730	2730	2730	2730	0
145	20241204	174700	260753495	2730	2730	2730	2730	0
146	20241204	174600	260753495	2730	2730	2730	2730	0
147	20241204	174500	260753495	2730	2730	2730	2730	0
148	20241204	174400	260753495	2730	2730	2730	2730	0
149	20241204	174300	260753495	2730	2730	2730	2730	0
150	20241204	174200	260753495	2730	2730	2730	2730	0
151	20241204	174100	260753495	2730	2730	2730	2730	0
152	20241204	174000	260753495	2730	2730	2730	2730	219
153	20241204	173900	260753495	2730	2730	2730	2730	0
154	20241204	173800	260753495	2730	2730	2730	2730	0
155	20241204	173700	260753495	2730	2730	2730	2730	0
156	20241204	173600	260753495	2730	2730	2730	2730	0
157	20241204	173500	260753495	2730	2730	2730	2730	0
158	20241204	173400	260753495	2730	2730	2730	2730	0
159	20241204	173300	260753495	2730	2730	2730	2730	0
160	20241204	173200	260753495	2730	2730	2730	2730	0
161	20241204	173100	260753495	2730	2730	2730	2730	0
162	20241204	173000	260753495	2730	2730	2730	2730	0
163	20241204	172900	260753495	2730	2730	2730	2730	0
164	20241204	172800	260753495	2730	2730	2730	2730	0
165	20241204	172700	260753495	2730	2730	2730	2730	0
166	20241204	172600	260753495	2730	2730	2730	2730	0
167	20241204	172500	260753495	2730	2730	2730	2730	0
168	20241204	172400	260753495	2730	2730	2730	2730	0
169	20241204	172300	260753495	2730	2730	2730	2730	0
170	20241204	172200	260753495	2730	2730	2730	2730	0
171	20241204	172100	260753495	2730	2730	2730	2730	0
172	20241204	172000	260753495	2730	2730	2730	2730	0
173	20241204	171900	260753495	2730	2730	2730	2730	0
174	20241204	171800	260753495	2730	2730	2730	2730	0
175	20241204	171700	260753495	2730	2730	2730	2730	0
176	20241204	171600	260753495	2730	2730	2730	2730	0
177	20241204	171500	260753495	2730	2730	2730	2730	0
178	20241204	171400	260753495	2730	2730	2730	2730	0
179	20241204	171300	260753495	2730	2730	2730	2730	0
180	20241204	171200	260753495	2730	2730	2730	2730	0
181	20241204	171100	260753495	2730	2730	2730	2730	0
182	20241204	171000	260753495	2730	2730	2730	2730	219
183	20241204	170900	260753495	2730	2730	2730	2730	0
184	20241204	170800	260753495	2730	2730	2730	2730	0
185	20241204	170700	260753495	2730	2730	2730	2730	0
186	20241204	170600	260753495	2730	2730	2730	2730	0
187	20241204	170500	260753495	2730	2730	2730	2730	0
188	20241204	170400	260753495	2730	2730	2730	2730	0
189	20241204	170300	260753495	2730	2730	2730	2730	0
190	20241204	170200	260753495	2730	2730	2730	2730	0
191	20241204	170100	260753495	2730	2730	2730	2730	0
192	20241204	170000	260753495	2730	2730	2730	2730	0
193	20241204	165900	260753495	2730	2730	2730	2730	0
194	20241204	165800	260753495	2730	2730	2730	2730	0
195	20241204	165700	260753495	2730	2730	2730	2730	0
196	20241204	165600	260753495	2730	2730	2730	2730	0
197	20241204	165500	260753495	2730	2730	2730	2730	0
198	20241204	165400	260753495	2730	2730	2730	2730	0
199	20241204	165300	260753495	2730	2730	2730	2730	0
200	20241204	165200	260753495	2730	2730	2730	2730	0
201	20241204	165100	260753495	2730	2730	2730	2730	0
202	20241204	165000	260753495	2730	2730	2730	2730	0
203	20241204	164900	260753495	2730	2730	2730	2730	0
204	20241204	164800	260753495	2730	2730	2730	2730	0
205	20241204	164700	260753495	2730	2730	2730	2730	0
206	20241204	164600	260753495	2730	2730	2730	2730	0
207	20241204	164500	260753495	2730	2730	2730	2730	0
208	20241204	164400	260753495	2730	2730	2730	2730	0
209	20241204	164300	260753495	2730	2730	2730	2730	0
210	20241204	164200	260753495	2730	2730	2730	2730	0
211	20241204	164100	260753495	2730	2730	2730	2730	0
212	20241204	164000	260753495	2730	2730	2730	2730	219
213	20241204	163900	260753495	2730	2730	2730	2730	0
214	20241204	163800	260753495	2730	2730	2730	2730	0
215	20241204	163700	260753495	2730	2730	2730	2730	0
216	20241204	163600	260753495	2730	2730	2730	2730	0
217	20241204	163500	260753495	2730	2730	2730	2730	0
218	20241204	163400	260753495	2730	2730	2730	2730	0
219	20241204	163300	260753495	2730	2730	2730	2730	0
220	20241204	163200	260753495	2730	2730	2730	2730	0
221	20241204	163100	260753495	2730	2730	2730	2730	0
222	20241204	163000	260753495	2730	2730	2730	2730	0
223	20241204	162900	260753495	2730	2730	2730	2730	0
224	20241204	162800	260753495	2730	2730	2730	2730	0
225	20241204	162700	260753495	2730	2730	2730	2730	0
226	20241204	162600	260753495	2730	2730	2730	2730	0
227	20241204	162500	260753495	2730	2730	2730	2730	0
228	20241204	162400	260753495	2730	2730	2730	2730	0
229	20241204	162300	260753495	2730	2730	2730	2730	0
230	20241204	162200	260753495	2730	2730	2730	2730	0
231	20241204	162100	260753495	2730	2730	2730	2730	0
232	20241204	162000	260753495	2730	2730	2730	2730	0
233	20241204	161900	260753495	2730	2730	2730	2730	0
234	20241204	161800	260753495	2730	2730	2730	2730	0
235	20241204	161700	260753495	2730	2730	2730	2730	0
236	20241204	161600	260753495	2730	2730	2730	2730	0
237	20241204	161500	260753495	2730	2730	2730	2730	0
238	20241204	161400	260753495	2730	2730	2730	2730	0
239	20241204	161300	260753495	2730	2730	2730	2730	0
240	20241204	161200	260753495	2730	2730	2730	2730	0
241	20241204	161100	260753495	2730	2730	2730	2730	0
242	20241204	161000	260753495	2730	2730	2730	2730	219
243	20241204	160900	260753495	2730	2730	2730	2730	0
244	20241204	160800	260753495	2730	2730	2730	2730	0
245	20241204	160700	260753495	2730	2730	2730	2730	0
246	20241204	160600	260753495	2730	2730	2730	2730	0
247	20241204	160500	260753495	2730	2730	2730	2730	0
248	20241204	160400	260753495	2730	2730	2730	2730	0
249	20241204	160300	260753495	2730	2730	2730	2730	0
250	20241204	160200	260753495	2730	2730	2730	2730	0
251	20241204	160100	260753495	2730	2730	2730	2730	0
252	20241204	160000	260753495	2730	2730	2730	2730	0
253	20241204	155900	260753495	2730	2730	2730	2730	0
254	20241204	155800	260753495	2730	2730	2730	2730	0
255	20241204	155700	260753495	2730	2730	2730	2730	0
256	20241204	155600	260753495	2730	2730	2730	2730	0
257	20241204	155500	260753495	2730	2730	2730	2730	0
258	20241204	155400	260753495	2730	2730	2730	2730	0
259	20241204	155300	260753495	2730	2730	2730	2730	0
260	20241204	155200	260753495	2730	2730	2730	2730	0
261	20241204	155100	260753495	2730	2730	2730	2730	0
262	20241204	155000	260753495	2730	2730	2730	2730	0
263	20241204	154900	260753495	2730	2730	2730	2730	0
264	20241204	154800	260753495	2730	2730	2730	2730	0
265	20241204	154700	260753495	2730	2730	2730	2730	0
266	20241204	154600	260753495	2730	2730	2730	2730	0
267	20241204	154500	260753495	2730	2730	2730	2730	0
268	20241204	154400	260753495	2730	2730	2730	2730	0
269	20241204	154300	260753495	2730	2730	2730	2730	0
270	20241204	154200	260753495	2730	2730	2730	2730	0
271	20241204	154100	260753495	2730	2730	2730	2730	0
272	20241204	154000	260753495	2730	2730	2730	2730	219
273	20241204	153900	260753495	2730	2730	2730	2730	0
274	20241204	153800	260753495	2730	2730	2730	2730	0
275	20241204	153700	260753495	2730	2730	2730	2730	0
276	20241204	153600	260753495	2730	2730	2730	2730	0
277	20241204	153500	260753495	2730	2730	2730	2730	0
278	20241204	153400	260753495	2730	2730	2730	2730	0
279	20241204	153300	260753495	2730	2730	2730	2730	0
280	20241204	153200	260753495	2730	2730	2730	2730	0
281	20241204	153100	260753495	2730	2730	2730	2730	0
282	20241204	153000	260753495	2730	2730	2730	2730	219
283	20241204	152900	260155625	2730	2730	2730	2730	0
284	20241204	152800	260155625	2730	2730	2730	2730	0
285	20241204	152700	260155625	2730	2730	2730	2730	0
286	20241204	152600	260155625	2730	2730	2730	2730	0
287	20241204	152500	260155625	2730	2730	2730	2730	0
288	20241204	152400	260155625	2730	2730	2730	2730	0
289	20241204	152300	260155625	2730	2730	2730	2730	0
290	20241204	152200	260155625	2730	2730	2730	2730	0
291	20241204	152100	260155625	2730	2730	2730	2730	0
292	20241204	152000	260155625	2730	2730	2730	2730	0
293	20241204	151900	260155625	2730	2730	2730	2730	53
294	20241204	151800	260010935	2730	2730	2730	2730	60
295	20241204	151700	259847135	2740	2740	2740	2740	1
296	20241204	151600	259844395	2730	2740	2740	2730	4
297	20241204	151500	259833465	2730	2730	2730	2730	0
298	20241204	151400	259833465	2730	2730	2730	2730	0
299	20241204	151300	259833465	2730	2740	2740	2730	5
300	20241204	151200	259819805	2730	2740	2740	2730	6
301	20241204	151100	259803415	2730	2730	2730	2730	0
302	20241204	151000	259803415	2730	2740	2740	2730	7
303	20241204	150900	259784295	2740	2740	2740	2740	18
304	20241204	150800	259734975	2740	2735	2740	2735	13
305	20241204	150700	259699370	2735	2735	2735	2735	8
306	20241204	150600	259677490	2740	2740	2740	2740	0
307	20241204	150500	259677490	2740	2740	2740	2740	0
308	20241204	150400	259677490	2740	2740	2740	2740	0
309	20241204	150300	259677490	2740	2740	2740	2740	0
310	20241204	150200	259677490	2740	2740	2740	2740	4
311	20241204	150100	259666530	2750	2750	2750	2750	500
312	20241204	150000	258291530	2745	2740	2745	2740	500
313	20241204	145900	256919050	2735	2740	2745	2735	1169
314	20241204	145800	253712620	2740	2740	2740	2740	0
315	20241204	145700	253712620	2740	2740	2740	2740	62
316	20241204	145600	253542740	2740	2740	2740	2740	0
317	20241204	145500	253542740	2740	2740	2740	2740	0
318	20241204	145400	253542740	2740	2740	2740	2740	62
319	20241204	145300	253372860	2740	2740	2740	2740	0
320	20241204	145200	253372860	2740	2740	2740	2740	62
321	20241204	145100	253202980	2735	2735	2735	2735	0
322	20241204	145000	253202980	2735	2735	2735	2735	0
323	20241204	144900	253202980	2735	2735	2735	2735	111
324	20241204	144800	252899395	2740	2740	2740	2735	87
325	20241204	144700	252661130	2745	2740	2745	2740	72
326	20241204	144600	252463540	2745	2745	2745	2745	0
327	20241204	144500	252463540	2745	2745	2745	2745	0
328	20241204	144400	252463540	2745	2745	2745	2745	62
329	20241204	144300	252293350	2745	2745	2745	2745	0
330	20241204	144200	252293350	2745	2745	2745	2745	62
331	20241204	144100	252123160	2740	2740	2740	2740	50
332	20241204	144000	251986160	2735	2735	2735	2735	0
333	20241204	143900	251986160	2735	2735	2735	2735	0
334	20241204	143800	251986160	2735	2735	2735	2735	0
335	20241204	143700	251986160	2735	2735	2735	2735	40
336	20241204	143600	251876760	2735	2735	2735	2735	420
337	20241204	143500	250728060	2735	2735	2735	2735	0
338	20241204	143400	250728060	2735	2735	2735	2735	62
339	20241204	143300	250558490	2735	2735	2735	2735	0
340	20241204	143200	250558490	2735	2735	2735	2735	1
341	20241204	143100	250555755	2735	2735	2735	2735	62
342	20241204	143000	250386185	2735	2735	2735	2735	3
343	20241204	142900	250377980	2735	2735	2735	2735	62
344	20241204	142800	250208410	2735	2735	2735	2735	0
345	20241204	142700	250208410	2735	2735	2735	2735	151
346	20241204	142600	249795425	2735	2735	2735	2735	408
347	20241204	142500	248679545	2735	2735	2735	2735	5
348	20241204	142400	248665870	2735	2735	2735	2735	30
349	20241204	142300	248583820	2735	2735	2735	2735	0
350	20241204	142200	248583820	2735	2735	2735	2735	1
351	20241204	142100	248581085	2720	2720	2720	2720	0
352	20241204	142000	248581085	2720	2720	2720	2720	0
353	20241204	141900	248581085	2720	2720	2720	2720	0
354	20241204	141800	248581085	2720	2720	2720	2720	0
355	20241204	141700	248581085	2720	2720	2720	2720	18
356	20241204	141600	248532125	2720	2720	2720	2720	62
357	20241204	141500	248363485	2715	2720	2720	2715	244
358	20241204	141400	247700425	2715	2715	2715	2715	0
359	20241204	141300	247700425	2715	2715	2715	2715	0
360	20241204	141200	247700425	2715	2730	2730	2715	1500
361	20241204	141100	243619475	2725	2725	2725	2725	0
362	20241204	141000	243619475	2725	2725	2725	2725	0
363	20241204	140900	243619475	2725	2730	2730	2725	728
364	20241204	140800	241633110	2730	2730	2730	2730	0
365	20241204	140700	241633110	2730	2730	2730	2730	0
366	20241204	140600	241633110	2730	2730	2730	2730	62
367	20241204	140500	241463850	2730	2730	2730	2730	0
368	20241204	140400	241463850	2730	2730	2730	2730	0
369	20241204	140300	241463850	2730	2730	2730	2730	62
370	20241204	140200	241294590	2730	2730	2730	2730	0
371	20241204	140100	241294590	2730	2730	2730	2730	66
372	20241204	140000	241114410	2730	2730	2730	2730	0
373	20241204	135900	241114410	2730	2730	2730	2730	0
374	20241204	135800	241114410	2730	2730	2730	2730	62
375	20241204	135700	240945150	2730	2730	2730	2730	519
376	20241204	135600	239528280	2730	2730	2730	2730	168
377	20241204	135500	239069640	2735	2735	2735	2735	0
378	20241204	135400	239069640	2735	2735	2735	2735	0
379	20241204	135300	239069640	2735	2735	2735	2735	62
380	20241204	135200	238900070	2735	2735	2735	2735	0
381	20241204	135100	238900070	2735	2735	2735	2735	62
382	20241204	135000	238730500	2730	2730	2730	2730	0
383	20241204	134900	238730500	2730	2730	2730	2730	0
384	20241204	134800	238730500	2730	2730	2730	2730	0
385	20241204	134700	238730500	2730	2730	2730	2730	0
386	20241204	134600	238730500	2730	2735	2735	2730	614
387	20241204	134500	237053970	2730	2740	2740	2730	2068
388	20241204	134400	231398975	2740	2740	2740	2740	0
389	20241204	134300	231398975	2740	2740	2740	2740	0
390	20241204	134200	231398975	2740	2740	2740	2740	0
391	20241204	134100	231398975	2740	2740	2740	2740	0
392	20241204	134000	231398975	2740	2735	2745	2735	67
393	20241204	133900	231215410	2745	2740	2745	2740	62
394	20241204	133800	231045525	2745	2745	2745	2745	62
395	20241204	133700	230875335	2745	2745	2745	2745	0
396	20241204	133600	230875335	2745	2745	2745	2745	1
397	20241204	133500	230872590	2745	2745	2745	2745	62
398	20241204	133400	230702400	2740	2740	2740	2740	1
399	20241204	133300	230699660	2745	2745	2745	2745	62
400	20241204	133200	230529470	2745	2745	2745	2745	0
401	20241204	133100	230529470	2745	2745	2745	2745	0
402	20241204	133000	230529470	2745	2745	2745	2745	5
403	20241204	132900	230515745	2735	2740	2740	2735	800
404	20241204	132800	228327435	2740	2740	2740	2740	0
405	20241204	132700	228327435	2740	2740	2740	2740	62
406	20241204	132600	228157555	2745	2745	2745	2745	1
407	20241204	132500	228154810	2740	2740	2740	2740	0
408	20241204	132400	228154810	2740	2740	2740	2740	0
409	20241204	132300	228154810	2740	2745	2745	2740	63
410	20241204	132200	227982185	2735	2735	2735	2735	1214
411	20241204	132100	224661895	2740	2740	2740	2740	62
412	20241204	132000	224492015	2745	2745	2745	2745	62
413	20241204	131900	224321825	2740	2740	2740	2740	0
414	20241204	131800	224321825	2740	2740	2740	2740	0
415	20241204	131700	224321825	2740	2740	2740	2740	0
416	20241204	131600	224321825	2740	2740	2740	2740	0
417	20241204	131500	224321825	2740	2745	2745	2740	94
418	20241204	131400	224063945	2745	2745	2745	2745	60
419	20241204	131300	223899245	2745	2745	2745	2745	0
420	20241204	131200	223899245	2745	2750	2750	2745	998
421	20241204	131100	221158605	2750	2750	2750	2745	1065
422	20241204	131000	218232005	2750	2765	2765	2750	64
423	20241204	130900	218055975	2745	2745	2745	2745	0
424	20241204	130800	218055975	2745	2745	2745	2745	216
425	20241204	130700	217463055	2750	2745	2750	2745	1281
426	20241204	130600	213946420	2740	2740	2740	2740	1482
427	20241204	130500	209885740	2740	2740	2740	2740	62
428	20241204	130400	209715860	2740	2740	2740	2740	0
429	20241204	130300	209715860	2740	2740	2740	2740	0
430	20241204	130200	209715860	2740	2740	2740	2740	68
431	20241204	130100	209529540	2740	2740	2740	2740	0
432	20241204	130000	209529540	2740	2740	2740	2740	62
433	20241204	125900	209359660	2740	2740	2740	2740	0
434	20241204	125800	209359660	2740	2740	2740	2740	0
435	20241204	125700	209359660	2740	2740	2740	2740	62
436	20241204	125600	209189780	2740	2740	2740	2740	0
437	20241204	125500	209189780	2740	2740	2740	2740	1
438	20241204	125400	209187040	2735	2735	2735	2735	0
439	20241204	125300	209187040	2735	2735	2735	2735	243
440	20241204	125200	208522435	2735	2735	2735	2735	0
441	20241204	125100	208522435	2735	2735	2735	2735	11
442	20241204	125000	208492350	2740	2740	2740	2740	62
443	20241204	124900	208322470	2735	2735	2735	2735	51
444	20241204	124800	208182985	2735	2735	2735	2735	0
445	20241204	124700	208182985	2735	2735	2735	2735	0
446	20241204	124600	208182985	2735	2735	2735	2735	62
447	20241204	124500	208013415	2735	2735	2735	2735	0
448	20241204	124400	208013415	2735	2735	2735	2735	0
449	20241204	124300	208013415	2735	2735	2735	2735	0
450	20241204	124200	208013415	2735	2735	2735	2735	0
451	20241204	124100	208013415	2735	2735	2735	2735	0
452	20241204	124000	208013415	2735	2725	2735	2720	878
453	20241204	123900	205620885	2730	2730	2730	2730	204
454	20241204	123800	205063965	2735	2735	2735	2735	0
455	20241204	123700	205063965	2735	2735	2735	2735	0
456	20241204	123600	205063965	2735	2735	2735	2735	0
457	20241204	123500	205063965	2735	2730	2735	2725	7
458	20241204	123400	205044875	2720	2720	2720	2720	0
459	20241204	123300	205044875	2720	2730	2730	2720	650
460	20241204	123200	203271245	2735	2735	2735	2735	62
461	20241204	123100	203101675	2740	2740	2740	2740	0
462	20241204	123000	203101675	2740	2740	2740	2740	11
463	20241204	122900	203071535	2735	2735	2735	2735	0
464	20241204	122800	203071535	2735	2735	2735	2735	0
465	20241204	122700	203071535	2735	2735	2735	2735	0
466	20241204	122600	203071535	2735	2735	2735	2735	0
467	20241204	122500	203071535	2735	2735	2735	2735	127
468	20241204	122400	202724190	2735	2725	2735	2715	2651
469	20241204	122300	195502815	2730	2730	2730	2730	0
470	20241204	122200	195502815	2730	2730	2730	2730	62
471	20241204	122100	195333555	2730	2730	2730	2730	0
472	20241204	122000	195333555	2730	2730	2730	2730	1439
473	20241204	121900	191405085	2735	2735	2735	2735	63
474	20241204	121800	191232780	2735	2735	2735	2735	0
475	20241204	121700	191232780	2735	2735	2735	2735	62
476	20241204	121600	191063210	2735	2735	2735	2735	0
477	20241204	121500	191063210	2735	2735	2735	2735	1
478	20241204	121400	191060475	2735	2735	2735	2735	62
479	20241204	121300	190890905	2735	2735	2735	2735	250
480	20241204	121200	190207155	2730	2730	2730	2730	398
481	20241204	121100	189120615	2730	2730	2730	2730	1
482	20241204	121000	189117885	2725	2725	2725	2725	5
483	20241204	120900	189104260	2730	2730	2730	2730	1
484	20241204	120800	189101530	2715	2715	2715	2715	0
485	20241204	120700	189101530	2715	2715	2715	2715	0
486	20241204	120600	189101530	2715	2715	2715	2715	3
487	20241204	120500	189093385	2725	2725	2725	2725	0
488	20241204	120400	189093385	2725	2725	2725	2725	1
489	20241204	120300	189090660	2715	2715	2715	2715	6
490	20241204	120200	189074370	2715	2715	2715	2715	62
491	20241204	120100	188906040	2715	2715	2715	2715	1
492	20241204	120000	188903325	2710	2710	2710	2710	0
493	20241204	115900	188903325	2710	2710	2710	2710	0
494	20241204	115800	188903325	2710	2710	2710	2710	0
495	20241204	115700	188903325	2710	2710	2710	2710	0
496	20241204	115600	188903325	2710	2710	2710	2710	1
497	20241204	115500	188900615	2705	2705	2705	2705	62
498	20241204	115400	188732905	2710	2710	2710	2710	0
499	20241204	115300	188732905	2710	2700	2710	2700	101
500	20241204	115200	188459705	2710	2710	2710	2710	15
501	20241204	115100	188419055	2710	2710	2710	2710	0
502	20241204	115000	188419055	2710	2710	2710	2710	0
503	20241204	114900	188419055	2710	2695	2710	2695	701
504	20241204	114800	186529845	2690	2690	2690	2690	1
505	20241204	114700	186527155	2685	2685	2685	2685	0
506	20241204	114600	186527155	2685	2680	2685	2680	966
507	20241204	114500	183935775	2685	2685	2685	2685	0
508	20241204	114400	183935775	2685	2685	2685	2685	0
509	20241204	114300	183935775	2685	2685	2685	2685	0
510	20241204	114200	183935775	2685	2685	2685	2685	0
511	20241204	114100	183935775	2685	2685	2685	2685	0
512	20241204	114000	183935775	2685	2685	2685	2685	0
513	20241204	113900	183935775	2685	2685	2685	2685	0
514	20241204	113800	183935775	2685	2685	2685	2685	0
515	20241204	113700	183935775	2685	2695	2695	2685	942
516	20241204	113600	181404805	2705	2705	2705	2705	0
517	20241204	113500	181404805	2705	2705	2705	2705	0
518	20241204	113400	181404805	2705	2705	2705	2705	0
519	20241204	113300	181404805	2705	2705	2705	2705	0
520	20241204	113200	181404805	2705	2705	2705	2705	0
521	20241204	113100	181404805	2705	2705	2705	2705	0
522	20241204	113000	181404805	2705	2705	2705	2705	1
523	20241204	112900	181402100	2695	2710	2710	2695	347
524	20241204	112800	180465685	2715	2715	2715	2715	147
525	20241204	112700	180066580	2715	2715	2715	2715	51
526	20241204	112600	179928115	2725	2725	2725	2725	0
527	20241204	112500	179928115	2725	2725	2725	2725	0
528	20241204	112400	179928115	2725	2725	2725	2725	6
529	20241204	112300	179911765	2695	2695	2695	2695	0
530	20241204	112200	179911765	2695	2695	2695	2695	0
531	20241204	112100	179911765	2695	2695	2695	2695	0
532	20241204	112000	179911765	2695	2690	2695	2690	871
533	20241204	111900	177566490	2685	2685	2685	2685	1
534	20241204	111800	177563805	2690	2690	2690	2690	0
535	20241204	111700	177563805	2690	2690	2690	2690	62
536	20241204	111600	177397025	2690	2690	2690	2690	0
537	20241204	111500	177397025	2690	2685	2690	2685	262
538	20241204	111400	176693245	2685	2685	2685	2685	0
539	20241204	111300	176693245	2685	2685	2685	2685	11
540	20241204	111200	176663710	2685	2690	2690	2685	282
541	20241204	111100	175906130	2690	2690	2690	2690	0
542	20241204	111000	175906130	2690	2690	2690	2690	62
543	20241204	110900	175739350	2690	2690	2690	2690	0
544	20241204	110800	175739350	2690	2690	2690	2690	0
545	20241204	110700	175739350	2690	2690	2690	2690	62
546	20241204	110600	175572570	2680	2680	2680	2680	0
547	20241204	110500	175572570	2680	2680	2680	2680	0
548	20241204	110400	175572570	2680	2685	2685	2680	97
549	20241204	110300	175312530	2690	2690	2690	2690	0
550	20241204	110200	175312530	2690	2685	2690	2685	560
551	20241204	110100	173808620	2690	2690	2690	2690	0
552	20241204	110000	173808620	2690	2690	2690	2690	62
553	20241204	105900	173641840	2690	2690	2690	2690	0
554	20241204	105800	173641840	2690	2690	2690	2690	0
555	20241204	105700	173641840	2690	2690	2690	2690	62
556	20241204	105600	173475060	2695	2695	2695	2695	102
557	20241204	105500	173200170	2690	2690	2690	2690	62
558	20241204	105400	173033390	2690	2690	2690	2690	0
559	20241204	105300	173033390	2690	2690	2690	2690	51
560	20241204	105200	172896200	2690	2690	2690	2690	62
561	20241204	105100	172729420	2690	2690	2690	2690	0
562	20241204	105000	172729420	2690	2695	2695	2690	301
563	20241204	104900	171919420	2695	2685	2695	2685	1262
564	20241204	104800	168526815	2685	2685	2685	2685	200
565	20241204	104700	167989815	2685	2685	2685	2685	0
566	20241204	104600	167989815	2685	2680	2685	2680	3000
567	20241204	104500	159939495	2670	2670	2670	2670	516
568	20241204	104400	158561775	2665	2665	2665	2665	154
569	20241204	104300	158151365	2660	2660	2660	2660	0
570	20241204	104200	158151365	2660	2660	2660	2660	0
571	20241204	104100	158151365	2660	2660	2660	2660	1
572	20241204	104000	158148705	2660	2660	2660	2660	463
573	20241204	103900	156917125	2660	2660	2660	2660	0
574	20241204	103800	156917125	2660	2655	2660	2655	100
575	20241204	103700	156651140	2655	2655	2655	2655	0
576	20241204	103600	156651140	2655	2655	2655	2655	0
577	20241204	103500	156651140	2655	2655	2655	2655	0
578	20241204	103400	156651140	2655	2655	2655	2655	223
579	20241204	103300	156059075	2655	2655	2655	2655	200
580	20241204	103200	155528075	2660	2665	2665	2660	22
581	20241204	103100	155469520	2655	2655	2655	2655	0
582	20241204	103000	155469520	2655	2660	2660	2655	2854
583	20241204	102900	147886995	2665	2665	2665	2665	507
584	20241204	102800	146535840	2670	2670	2670	2670	0
585	20241204	102700	146535840	2670	2670	2670	2670	0
586	20241204	102600	146535840	2670	2670	2670	2670	0
587	20241204	102500	146535840	2670	2670	2670	2670	0
588	20241204	102400	146535840	2670	2670	2670	2670	0
589	20241204	102300	146535840	2670	2670	2670	2670	1
590	20241204	102200	146533170	2670	2670	2670	2670	196
591	20241204	102100	146009850	2670	2670	2670	2670	0
592	20241204	102000	146009850	2670	2670	2670	2670	0
593	20241204	101900	146009850	2670	2665	2670	2660	724
594	20241204	101800	144080935	2660	2660	2660	2660	0
595	20241204	101700	144080935	2660	2660	2660	2660	0
596	20241204	101600	144080935	2660	2660	2660	2660	0
597	20241204	101500	144080935	2660	2660	2660	2660	0
598	20241204	101400	144080935	2660	2665	2665	2660	611
599	20241204	101300	142455175	2670	2670	2670	2670	15
600	20241204	101200	142415125	2685	2685	2685	2685	0
601	20241204	101100	142415125	2685	2685	2685	2685	0
602	20241204	101000	142415125	2685	2685	2685	2685	1
603	20241204	100900	142412440	2680	2695	2695	2680	16
604	20241204	100800	142369520	2690	2690	2690	2690	0
605	20241204	100700	142369520	2690	2690	2690	2690	1
606	20241204	100600	142366830	2690	2690	2690	2690	0
607	20241204	100500	142366830	2690	2690	2690	2690	448
608	20241204	100400	141161710	2680	2680	2680	2680	0
609	20241204	100300	141161710	2680	2680	2680	2680	0
610	20241204	100200	141161710	2680	2680	2680	2680	0
611	20241204	100100	141161710	2680	2680	2680	2680	2
612	20241204	100000	141156350	2695	2695	2695	2695	0
613	20241204	095900	141156350	2695	2695	2695	2695	0
614	20241204	095800	141156350	2695	2695	2695	2695	0
615	20241204	095700	141156350	2695	2695	2695	2695	0
616	20241204	095600	141156350	2695	2695	2695	2695	1
617	20241204	095500	141153655	2675	2675	2675	2675	0
618	20241204	095400	141153655	2675	2675	2675	2675	950
619	20241204	095300	138612405	2690	2690	2690	2690	0
620	20241204	095200	138612405	2690	2690	2690	2690	449
621	20241204	095100	137404595	2690	2685	2690	2685	1000
622	20241204	095000	134716840	2685	2685	2685	2685	0
623	20241204	094900	134716840	2685	2685	2685	2685	5
624	20241204	094800	134703415	2685	2685	2685	2685	1
625	20241204	094700	134700730	2685	2685	2685	2685	25
626	20241204	094600	134633605	2685	2670	2685	2670	600
627	20241204	094500	133029310	2665	2655	2665	2655	2157
628	20241204	094400	127298535	2655	2670	2670	2655	5123
629	20241204	094300	113677255	2665	2665	2665	2665	100
630	20241204	094200	113410755	2680	2680	2680	2680	0
631	20241204	094100	113410755	2680	2675	2680	2670	1099
632	20241204	094000	110472785	2685	2685	2685	2685	0
633	20241204	093900	110472785	2685	2685	2685	2685	0
634	20241204	093800	110472785	2685	2685	2685	2685	0
635	20241204	093700	110472785	2685	2685	2685	2685	0
636	20241204	093600	110472785	2685	2685	2685	2685	56
637	20241204	093500	110322425	2685	2685	2685	2685	60
638	20241204	093400	110161325	2680	2680	2680	2680	206
639	20241204	093300	109609245	2680	2680	2680	2680	10
640	20241204	093200	109582445	2685	2685	2685	2685	0
641	20241204	093100	109582445	2685	2685	2685	2685	75
642	20241204	093000	109381070	2675	2670	2675	2665	2579
643	20241204	092900	102493545	2670	2675	2675	2670	2491
644	20241204	092800	95836530	2690	2690	2690	2690	1653
645	20241204	092700	91389960	2690	2685	2690	2685	644
646	20241204	092600	89657710	2675	2675	2675	2675	0
647	20241204	092500	89657710	2675	2675	2675	2675	0
648	20241204	092400	89657710	2675	2675	2675	2675	15
649	20241204	092300	89617585	2675	2675	2675	2675	0
650	20241204	092200	89617585	2675	2675	2675	2675	241
651	20241204	092100	88972910	2675	2670	2675	2670	259
652	20241204	092000	88280235	2655	2655	2655	2655	0
653	20241204	091900	88280235	2655	2655	2655	2655	300
654	20241204	091800	87483735	2665	2650	2665	2650	2317
655	20241204	091700	81328970	2650	2660	2660	2650	4333
656	20241204	091600	69836870	2660	2670	2670	2660	2213
657	20241204	091500	63943160	2675	2700	2700	2675	1078
658	20241204	091400	61035750	2730	2730	2730	2730	0
659	20241204	091300	61035750	2730	2730	2730	2730	0
660	20241204	091200	61035750	2730	2730	2730	2730	10
661	20241204	091100	61008450	2730	2730	2730	2730	989
662	20241204	091000	58308480	2730	2740	2740	2710	3928
663	20241204	090900	47560790	2745	2700	2745	2700	7032
664	20241204	090800	28346525	2700	2685	2700	2685	5683
665	20241204	090700	13010675	2645	2655	2655	2645	541
666	20241204	090600	11576240	2685	2680	2685	2680	157
667	20241204	090500	11154795	2655	2655	2655	2655	150
668	20241204	090400	10756545	2645	2680	2680	2645	297
669	20241204	090300	9968460	2670	2670	2670	2670	1062
670	20241204	090200	7132920	2670	2670	2670	2665	1660
671	20241204	090100	2705720	2670	2640	2670	2640	402
672	20241204	090000	1637180	2630	2700	2700	2630	608