KissMeData/147760/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202900	116037300	2860	2860	2860	2860	1512
3	20241204	202800	116037300	2860	2860	2860	2860	0
4	20241204	202700	116037300	2860	2860	2860	2860	0
5	20241204	202600	116037300	2860	2860	2860	2860	0
6	20241204	202500	116037300	2860	2860	2860	2860	0
7	20241204	202400	116037300	2860	2860	2860	2860	0
8	20241204	202300	116037300	2860	2860	2860	2860	0
9	20241204	202200	116037300	2860	2860	2860	2860	0
10	20241204	202100	116037300	2860	2860	2860	2860	0
11	20241204	202000	116037300	2860	2860	2860	2860	0
12	20241204	201900	116037300	2860	2860	2860	2860	0
13	20241204	201800	116037300	2860	2860	2860	2860	0
14	20241204	201700	116037300	2860	2860	2860	2860	0
15	20241204	201600	116037300	2860	2860	2860	2860	0
16	20241204	201500	116037300	2860	2860	2860	2860	0
17	20241204	201400	116037300	2860	2860	2860	2860	0
18	20241204	201300	116037300	2860	2860	2860	2860	0
19	20241204	201200	116037300	2860	2860	2860	2860	0
20	20241204	201100	116037300	2860	2860	2860	2860	0
21	20241204	201000	116037300	2860	2860	2860	2860	0
22	20241204	200900	116037300	2860	2860	2860	2860	0
23	20241204	200800	116037300	2860	2860	2860	2860	0
24	20241204	200700	116037300	2860	2860	2860	2860	0
25	20241204	200600	116037300	2860	2860	2860	2860	0
26	20241204	200500	116037300	2860	2860	2860	2860	0
27	20241204	200400	116037300	2860	2860	2860	2860	0
28	20241204	200300	116037300	2860	2860	2860	2860	0
29	20241204	200200	116037300	2860	2860	2860	2860	0
30	20241204	200100	116037300	2860	2860	2860	2860	0
31	20241204	200000	116037300	2860	2860	2860	2860	0
32	20241204	195900	116037300	2860	2860	2860	2860	1512
33	20241204	195800	116037300	2860	2860	2860	2860	0
34	20241204	195700	116037300	2860	2860	2860	2860	0
35	20241204	195600	116037300	2860	2860	2860	2860	0
36	20241204	195500	116037300	2860	2860	2860	2860	0
37	20241204	195400	116037300	2860	2860	2860	2860	0
38	20241204	195300	116037300	2860	2860	2860	2860	0
39	20241204	195200	116037300	2860	2860	2860	2860	0
40	20241204	195100	116037300	2860	2860	2860	2860	0
41	20241204	195000	116037300	2860	2860	2860	2860	0
42	20241204	194900	116037300	2860	2860	2860	2860	0
43	20241204	194800	116037300	2860	2860	2860	2860	0
44	20241204	194700	116037300	2860	2860	2860	2860	0
45	20241204	194600	116037300	2860	2860	2860	2860	0
46	20241204	194500	116037300	2860	2860	2860	2860	0
47	20241204	194400	116037300	2860	2860	2860	2860	0
48	20241204	194300	116037300	2860	2860	2860	2860	0
49	20241204	194200	116037300	2860	2860	2860	2860	0
50	20241204	194100	116037300	2860	2860	2860	2860	0
51	20241204	194000	116037300	2860	2860	2860	2860	0
52	20241204	193900	116037300	2860	2860	2860	2860	0
53	20241204	193800	116037300	2860	2860	2860	2860	0
54	20241204	193700	116037300	2860	2860	2860	2860	0
55	20241204	193600	116037300	2860	2860	2860	2860	0
56	20241204	193500	116037300	2860	2860	2860	2860	0
57	20241204	193400	116037300	2860	2860	2860	2860	0
58	20241204	193300	116037300	2860	2860	2860	2860	0
59	20241204	193200	116037300	2860	2860	2860	2860	0
60	20241204	193100	116037300	2860	2860	2860	2860	0
61	20241204	193000	116037300	2860	2860	2860	2860	0
62	20241204	192900	116037300	2860	2860	2860	2860	1512
63	20241204	192800	116037300	2860	2860	2860	2860	0
64	20241204	192700	116037300	2860	2860	2860	2860	0
65	20241204	192600	116037300	2860	2860	2860	2860	0
66	20241204	192500	116037300	2860	2860	2860	2860	0
67	20241204	192400	116037300	2860	2860	2860	2860	0
68	20241204	192300	116037300	2860	2860	2860	2860	0
69	20241204	192200	116037300	2860	2860	2860	2860	0
70	20241204	192100	116037300	2860	2860	2860	2860	0
71	20241204	192000	116037300	2860	2860	2860	2860	0
72	20241204	191900	116037300	2860	2860	2860	2860	0
73	20241204	191800	116037300	2860	2860	2860	2860	0
74	20241204	191700	116037300	2860	2860	2860	2860	0
75	20241204	191600	116037300	2860	2860	2860	2860	0
76	20241204	191500	116037300	2860	2860	2860	2860	0
77	20241204	191400	116037300	2860	2860	2860	2860	0
78	20241204	191300	116037300	2860	2860	2860	2860	0
79	20241204	191200	116037300	2860	2860	2860	2860	0
80	20241204	191100	116037300	2860	2860	2860	2860	0
81	20241204	191000	116037300	2860	2860	2860	2860	0
82	20241204	190900	116037300	2860	2860	2860	2860	0
83	20241204	190800	116037300	2860	2860	2860	2860	0
84	20241204	190700	116037300	2860	2860	2860	2860	0
85	20241204	190600	116037300	2860	2860	2860	2860	0
86	20241204	190500	116037300	2860	2860	2860	2860	0
87	20241204	190400	116037300	2860	2860	2860	2860	0
88	20241204	190300	116037300	2860	2860	2860	2860	0
89	20241204	190200	116037300	2860	2860	2860	2860	0
90	20241204	190100	116037300	2860	2860	2860	2860	0
91	20241204	190000	116037300	2860	2860	2860	2860	0
92	20241204	185900	116037300	2860	2860	2860	2860	1512
93	20241204	185800	116037300	2860	2860	2860	2860	0
94	20241204	185700	116037300	2860	2860	2860	2860	0
95	20241204	185600	116037300	2860	2860	2860	2860	0
96	20241204	185500	116037300	2860	2860	2860	2860	0
97	20241204	185400	116037300	2860	2860	2860	2860	0
98	20241204	185300	116037300	2860	2860	2860	2860	0
99	20241204	185200	116037300	2860	2860	2860	2860	0
100	20241204	185100	116037300	2860	2860	2860	2860	0
101	20241204	185000	116037300	2860	2860	2860	2860	0
102	20241204	184900	116037300	2860	2860	2860	2860	0
103	20241204	184800	116037300	2860	2860	2860	2860	0
104	20241204	184700	116037300	2860	2860	2860	2860	0
105	20241204	184600	116037300	2860	2860	2860	2860	0
106	20241204	184500	116037300	2860	2860	2860	2860	0
107	20241204	184400	116037300	2860	2860	2860	2860	0
108	20241204	184300	116037300	2860	2860	2860	2860	0
109	20241204	184200	116037300	2860	2860	2860	2860	0
110	20241204	184100	116037300	2860	2860	2860	2860	0
111	20241204	184000	116037300	2860	2860	2860	2860	0
112	20241204	183900	116037300	2860	2860	2860	2860	0
113	20241204	183800	116037300	2860	2860	2860	2860	0
114	20241204	183700	116037300	2860	2860	2860	2860	0
115	20241204	183600	116037300	2860	2860	2860	2860	0
116	20241204	183500	116037300	2860	2860	2860	2860	0
117	20241204	183400	116037300	2860	2860	2860	2860	0
118	20241204	183300	116037300	2860	2860	2860	2860	0
119	20241204	183200	116037300	2860	2860	2860	2860	0
120	20241204	183100	116037300	2860	2860	2860	2860	0
121	20241204	183000	116037300	2860	2860	2860	2860	0
122	20241204	182900	116037300	2860	2860	2860	2860	1512
123	20241204	182800	116037300	2860	2860	2860	2860	0
124	20241204	182700	116037300	2860	2860	2860	2860	0
125	20241204	182600	116037300	2860	2860	2860	2860	0
126	20241204	182500	116037300	2860	2860	2860	2860	0
127	20241204	182400	116037300	2860	2860	2860	2860	0
128	20241204	182300	116037300	2860	2860	2860	2860	0
129	20241204	182200	116037300	2860	2860	2860	2860	0
130	20241204	182100	116037300	2860	2860	2860	2860	0
131	20241204	182000	116037300	2860	2860	2860	2860	0
132	20241204	181900	116037300	2860	2860	2860	2860	0
133	20241204	181800	116037300	2860	2860	2860	2860	0
134	20241204	181700	116037300	2860	2860	2860	2860	0
135	20241204	181600	116037300	2860	2860	2860	2860	0
136	20241204	181500	116037300	2860	2860	2860	2860	0
137	20241204	181400	116037300	2860	2860	2860	2860	0
138	20241204	181300	116037300	2860	2860	2860	2860	0
139	20241204	181200	116037300	2860	2860	2860	2860	0
140	20241204	181100	116037300	2860	2860	2860	2860	0
141	20241204	181000	116037300	2860	2860	2860	2860	0
142	20241204	180900	116037300	2860	2860	2860	2860	0
143	20241204	180800	116037300	2860	2860	2860	2860	0
144	20241204	180700	116037300	2860	2860	2860	2860	0
145	20241204	180600	116037300	2860	2860	2860	2860	0
146	20241204	180500	116037300	2860	2860	2860	2860	0
147	20241204	180400	116037300	2860	2860	2860	2860	0
148	20241204	180300	116037300	2860	2860	2860	2860	0
149	20241204	180200	116037300	2860	2860	2860	2860	0
150	20241204	180100	116037300	2860	2860	2860	2860	0
151	20241204	180000	116037300	2860	2860	2860	2860	0
152	20241204	175900	116037300	2860	2860	2860	2860	1512
153	20241204	175800	116037300	2860	2860	2860	2860	0
154	20241204	175700	116037300	2860	2860	2860	2860	0
155	20241204	175600	116037300	2860	2860	2860	2860	0
156	20241204	175500	116037300	2860	2860	2860	2860	0
157	20241204	175400	116037300	2860	2860	2860	2860	0
158	20241204	175300	116037300	2860	2860	2860	2860	0
159	20241204	175200	116037300	2860	2860	2860	2860	0
160	20241204	175100	116037300	2860	2860	2860	2860	0
161	20241204	175000	116037300	2860	2860	2860	2860	0
162	20241204	174900	116037300	2860	2860	2860	2860	0
163	20241204	174800	116037300	2860	2860	2860	2860	0
164	20241204	174700	116037300	2860	2860	2860	2860	0
165	20241204	174600	116037300	2860	2860	2860	2860	0
166	20241204	174500	116037300	2860	2860	2860	2860	0
167	20241204	174400	116037300	2860	2860	2860	2860	0
168	20241204	174300	116037300	2860	2860	2860	2860	0
169	20241204	174200	116037300	2860	2860	2860	2860	0
170	20241204	174100	116037300	2860	2860	2860	2860	0
171	20241204	174000	116037300	2860	2860	2860	2860	0
172	20241204	173900	116037300	2860	2860	2860	2860	0
173	20241204	173800	116037300	2860	2860	2860	2860	0
174	20241204	173700	116037300	2860	2860	2860	2860	0
175	20241204	173600	116037300	2860	2860	2860	2860	0
176	20241204	173500	116037300	2860	2860	2860	2860	0
177	20241204	173400	116037300	2860	2860	2860	2860	0
178	20241204	173300	116037300	2860	2860	2860	2860	0
179	20241204	173200	116037300	2860	2860	2860	2860	0
180	20241204	173100	116037300	2860	2860	2860	2860	0
181	20241204	173000	116037300	2860	2860	2860	2860	0
182	20241204	172900	116037300	2860	2860	2860	2860	1512
183	20241204	172800	116037300	2860	2860	2860	2860	0
184	20241204	172700	116037300	2860	2860	2860	2860	0
185	20241204	172600	116037300	2860	2860	2860	2860	0
186	20241204	172500	116037300	2860	2860	2860	2860	0
187	20241204	172400	116037300	2860	2860	2860	2860	0
188	20241204	172300	116037300	2860	2860	2860	2860	0
189	20241204	172200	116037300	2860	2860	2860	2860	0
190	20241204	172100	116037300	2860	2860	2860	2860	0
191	20241204	172000	116037300	2860	2860	2860	2860	0
192	20241204	171900	116037300	2860	2860	2860	2860	0
193	20241204	171800	116037300	2860	2860	2860	2860	0
194	20241204	171700	116037300	2860	2860	2860	2860	0
195	20241204	171600	116037300	2860	2860	2860	2860	0
196	20241204	171500	116037300	2860	2860	2860	2860	0
197	20241204	171400	116037300	2860	2860	2860	2860	0
198	20241204	171300	116037300	2860	2860	2860	2860	0
199	20241204	171200	116037300	2860	2860	2860	2860	0
200	20241204	171100	116037300	2860	2860	2860	2860	0
201	20241204	171000	116037300	2860	2860	2860	2860	0
202	20241204	170900	116037300	2860	2860	2860	2860	0
203	20241204	170800	116037300	2860	2860	2860	2860	0
204	20241204	170700	116037300	2860	2860	2860	2860	0
205	20241204	170600	116037300	2860	2860	2860	2860	0
206	20241204	170500	116037300	2860	2860	2860	2860	0
207	20241204	170400	116037300	2860	2860	2860	2860	0
208	20241204	170300	116037300	2860	2860	2860	2860	0
209	20241204	170200	116037300	2860	2860	2860	2860	0
210	20241204	170100	116037300	2860	2860	2860	2860	0
211	20241204	170000	116037300	2860	2860	2860	2860	0
212	20241204	165900	116037300	2860	2860	2860	2860	1512
213	20241204	165800	116037300	2860	2860	2860	2860	0
214	20241204	165700	116037300	2860	2860	2860	2860	0
215	20241204	165600	116037300	2860	2860	2860	2860	0
216	20241204	165500	116037300	2860	2860	2860	2860	0
217	20241204	165400	116037300	2860	2860	2860	2860	0
218	20241204	165300	116037300	2860	2860	2860	2860	0
219	20241204	165200	116037300	2860	2860	2860	2860	0
220	20241204	165100	116037300	2860	2860	2860	2860	0
221	20241204	165000	116037300	2860	2860	2860	2860	0
222	20241204	164900	116037300	2860	2860	2860	2860	0
223	20241204	164800	116037300	2860	2860	2860	2860	0
224	20241204	164700	116037300	2860	2860	2860	2860	0
225	20241204	164600	116037300	2860	2860	2860	2860	0
226	20241204	164500	116037300	2860	2860	2860	2860	0
227	20241204	164400	116037300	2860	2860	2860	2860	0
228	20241204	164300	116037300	2860	2860	2860	2860	0
229	20241204	164200	116037300	2860	2860	2860	2860	0
230	20241204	164100	116037300	2860	2860	2860	2860	0
231	20241204	164000	116037300	2860	2860	2860	2860	0
232	20241204	163900	116037300	2860	2860	2860	2860	0
233	20241204	163800	116037300	2860	2860	2860	2860	0
234	20241204	163700	116037300	2860	2860	2860	2860	0
235	20241204	163600	116037300	2860	2860	2860	2860	0
236	20241204	163500	116037300	2860	2860	2860	2860	0
237	20241204	163400	116037300	2860	2860	2860	2860	0
238	20241204	163300	116037300	2860	2860	2860	2860	0
239	20241204	163200	116037300	2860	2860	2860	2860	0
240	20241204	163100	116037300	2860	2860	2860	2860	0
241	20241204	163000	116037300	2860	2860	2860	2860	0
242	20241204	162900	116037300	2860	2860	2860	2860	1512
243	20241204	162800	116037300	2860	2860	2860	2860	0
244	20241204	162700	116037300	2860	2860	2860	2860	0
245	20241204	162600	116037300	2860	2860	2860	2860	0
246	20241204	162500	116037300	2860	2860	2860	2860	0
247	20241204	162400	116037300	2860	2860	2860	2860	0
248	20241204	162300	116037300	2860	2860	2860	2860	0
249	20241204	162200	116037300	2860	2860	2860	2860	0
250	20241204	162100	116037300	2860	2860	2860	2860	0
251	20241204	162000	116037300	2860	2860	2860	2860	0
252	20241204	161900	116037300	2860	2860	2860	2860	0
253	20241204	161800	116037300	2860	2860	2860	2860	0
254	20241204	161700	116037300	2860	2860	2860	2860	0
255	20241204	161600	116037300	2860	2860	2860	2860	0
256	20241204	161500	116037300	2860	2860	2860	2860	0
257	20241204	161400	116037300	2860	2860	2860	2860	0
258	20241204	161300	116037300	2860	2860	2860	2860	0
259	20241204	161200	116037300	2860	2860	2860	2860	0
260	20241204	161100	116037300	2860	2860	2860	2860	0
261	20241204	161000	116037300	2860	2860	2860	2860	0
262	20241204	160900	116037300	2860	2860	2860	2860	0
263	20241204	160800	116037300	2860	2860	2860	2860	0
264	20241204	160700	116037300	2860	2860	2860	2860	0
265	20241204	160600	116037300	2860	2860	2860	2860	0
266	20241204	160500	116037300	2860	2860	2860	2860	0
267	20241204	160400	116037300	2860	2860	2860	2860	0
268	20241204	160300	116037300	2860	2860	2860	2860	0
269	20241204	160200	116037300	2860	2860	2860	2860	0
270	20241204	160100	116037300	2860	2860	2860	2860	0
271	20241204	160000	116037300	2860	2860	2860	2860	0
272	20241204	155900	116037300	2860	2860	2860	2860	1512
273	20241204	155800	116037300	2860	2860	2860	2860	0
274	20241204	155700	116037300	2860	2860	2860	2860	0
275	20241204	155600	116037300	2860	2860	2860	2860	0
276	20241204	155500	116037300	2860	2860	2860	2860	0
277	20241204	155400	116037300	2860	2860	2860	2860	0
278	20241204	155300	116037300	2860	2860	2860	2860	0
279	20241204	155200	116037300	2860	2860	2860	2860	0
280	20241204	155100	116037300	2860	2860	2860	2860	0
281	20241204	155000	116037300	2860	2860	2860	2860	0
282	20241204	154900	116037300	2860	2860	2860	2860	0
283	20241204	154800	116037300	2860	2860	2860	2860	0
284	20241204	154700	116037300	2860	2860	2860	2860	0
285	20241204	154600	116037300	2860	2860	2860	2860	0
286	20241204	154500	116037300	2860	2860	2860	2860	0
287	20241204	154400	116037300	2860	2860	2860	2860	0
288	20241204	154300	116037300	2860	2860	2860	2860	0
289	20241204	154200	116037300	2860	2860	2860	2860	0
290	20241204	154100	116037300	2860	2860	2860	2860	0
291	20241204	154000	116037300	2860	2860	2860	2860	0
292	20241204	153900	116037300	2860	2860	2860	2860	0
293	20241204	153800	116037300	2860	2860	2860	2860	0
294	20241204	153700	116037300	2860	2860	2860	2860	0
295	20241204	153600	116037300	2860	2860	2860	2860	0
296	20241204	153500	116037300	2860	2860	2860	2860	0
297	20241204	153400	116037300	2860	2860	2860	2860	0
298	20241204	153300	116037300	2860	2860	2860	2860	0
299	20241204	153200	116037300	2860	2860	2860	2860	0
300	20241204	153100	116037300	2860	2860	2860	2860	0
301	20241204	153000	116037300	2860	2860	2860	2860	1512
302	20241204	152900	111712980	2880	2880	2880	2880	0
303	20241204	152800	111712980	2880	2880	2880	2880	0
304	20241204	152700	111712980	2880	2880	2880	2880	0
305	20241204	152600	111712980	2880	2880	2880	2880	0
306	20241204	152500	111712980	2880	2880	2880	2880	0
307	20241204	152400	111712980	2880	2880	2880	2880	0
308	20241204	152300	111712980	2880	2880	2880	2880	0
309	20241204	152200	111712980	2880	2880	2880	2880	0
310	20241204	152100	111712980	2880	2880	2880	2880	0
311	20241204	152000	111712980	2880	2880	2880	2880	0
312	20241204	151900	111712980	2880	2865	2880	2860	163
313	20241204	151800	111246525	2880	2880	2880	2880	0
314	20241204	151700	111246525	2880	2880	2880	2880	0
315	20241204	151600	111246525	2880	2880	2880	2880	1
316	20241204	151500	111243645	2875	2875	2875	2875	10
317	20241204	151400	111214895	2875	2875	2875	2875	1
318	20241204	151300	111212020	2870	2860	2870	2860	101
319	20241204	151200	110923150	2855	2855	2855	2855	0
320	20241204	151100	110923150	2855	2865	2865	2855	50
321	20241204	151000	110780180	2880	2880	2880	2880	2
322	20241204	150900	110774420	2880	2880	2880	2880	0
323	20241204	150800	110774420	2880	2880	2880	2880	92
324	20241204	150700	110509460	2880	2880	2880	2880	0
325	20241204	150600	110509460	2880	2880	2880	2880	0
326	20241204	150500	110509460	2880	2880	2880	2880	0
327	20241204	150400	110509460	2880	2880	2880	2880	1
328	20241204	150300	110506580	2855	2865	2865	2855	916
329	20241204	150200	107891030	2880	2880	2880	2880	0
330	20241204	150100	107891030	2880	2880	2880	2880	0
331	20241204	150000	107891030	2880	2880	2880	2880	1
332	20241204	145900	107888150	2860	2860	2860	2860	0
333	20241204	145800	107888150	2860	2860	2860	2860	0
334	20241204	145700	107888150	2860	2860	2860	2860	10
335	20241204	145600	107859550	2855	2860	2860	2855	269
336	20241204	145500	107090225	2855	2855	2855	2855	24
337	20241204	145400	107021705	2855	2855	2855	2855	0
338	20241204	145300	107021705	2855	2855	2855	2855	0
339	20241204	145200	107021705	2855	2855	2855	2855	0
340	20241204	145100	107021705	2855	2855	2855	2855	100
341	20241204	145000	106736205	2880	2880	2880	2880	6
342	20241204	144900	106718925	2880	2880	2880	2880	0
343	20241204	144800	106718925	2880	2880	2880	2880	0
344	20241204	144700	106718925	2880	2880	2880	2880	0
345	20241204	144600	106718925	2880	2880	2880	2880	0
346	20241204	144500	106718925	2880	2880	2880	2880	0
347	20241204	144400	106718925	2880	2880	2880	2880	0
348	20241204	144300	106718925	2880	2880	2880	2880	0
349	20241204	144200	106718925	2880	2880	2880	2880	0
350	20241204	144100	106718925	2880	2875	2880	2875	20
351	20241204	144000	106661420	2855	2880	2880	2850	915
352	20241204	143900	104038840	2855	2880	2880	2855	12
353	20241204	143800	104004555	2855	2855	2855	2855	150
354	20241204	143700	103576305	2880	2880	2880	2880	0
355	20241204	143600	103576305	2880	2880	2880	2880	0
356	20241204	143500	103576305	2880	2880	2880	2880	0
357	20241204	143400	103576305	2880	2880	2880	2880	0
358	20241204	143300	103576305	2880	2850	2880	2850	306
359	20241204	143200	102701575	2875	2875	2875	2875	1
360	20241204	143100	102698700	2870	2870	2870	2870	0
361	20241204	143000	102698700	2870	2870	2870	2870	0
362	20241204	142900	102698700	2870	2870	2870	2870	0
363	20241204	142800	102698700	2870	2870	2870	2870	23
364	20241204	142700	102632690	2870	2865	2870	2865	2
365	20241204	142600	102626955	2840	2840	2840	2840	0
366	20241204	142500	102626955	2840	2840	2840	2835	398
367	20241204	142400	101496660	2870	2870	2870	2870	0
368	20241204	142300	101496660	2870	2870	2870	2870	2
369	20241204	142200	101490920	2875	2875	2875	2875	1
370	20241204	142100	101488045	2820	2820	2820	2820	0
371	20241204	142000	101488045	2820	2870	2870	2820	267
372	20241204	141900	100727355	2865	2865	2865	2865	0
373	20241204	141800	100727355	2865	2865	2865	2865	0
374	20241204	141700	100727355	2865	2865	2865	2865	0
375	20241204	141600	100727355	2865	2865	2865	2865	550
376	20241204	141500	99151605	2875	2875	2875	2875	0
377	20241204	141400	99151605	2875	2885	2885	2865	1000
378	20241204	141300	96281370	2890	2890	2890	2890	0
379	20241204	141200	96281370	2890	2890	2890	2890	0
380	20241204	141100	96281370	2890	2890	2890	2890	0
381	20241204	141000	96281370	2890	2890	2890	2890	98
382	20241204	140900	95998150	2905	2905	2905	2905	0
383	20241204	140800	95998150	2905	2905	2905	2905	0
384	20241204	140700	95998150	2905	2905	2905	2905	0
385	20241204	140600	95998150	2905	2905	2905	2905	0
386	20241204	140500	95998150	2905	2905	2905	2905	0
387	20241204	140400	95998150	2905	2905	2905	2905	10
388	20241204	140300	95969100	2905	2905	2905	2905	0
389	20241204	140200	95969100	2905	2905	2905	2905	0
390	20241204	140100	95969100	2905	2905	2905	2905	0
391	20241204	140000	95969100	2905	2905	2905	2905	0
392	20241204	135900	95969100	2905	2905	2905	2905	0
393	20241204	135800	95969100	2905	2905	2905	2905	1
394	20241204	135700	95966195	2885	2885	2885	2885	0
395	20241204	135600	95966195	2885	2885	2885	2885	0
396	20241204	135500	95966195	2885	2885	2885	2885	0
397	20241204	135400	95966195	2885	2885	2885	2885	0
398	20241204	135300	95966195	2885	2885	2885	2885	0
399	20241204	135200	95966195	2885	2885	2885	2885	0
400	20241204	135100	95966195	2885	2885	2885	2885	1
401	20241204	135000	95963310	2885	2885	2885	2885	0
402	20241204	134900	95963310	2885	2885	2885	2885	0
403	20241204	134800	95963310	2885	2885	2885	2885	0
404	20241204	134700	95963310	2885	2885	2885	2885	0
405	20241204	134600	95963310	2885	2885	2885	2885	0
406	20241204	134500	95963310	2885	2885	2885	2885	0
407	20241204	134400	95963310	2885	2885	2885	2885	279
408	20241204	134300	95158395	2885	2885	2885	2885	0
409	20241204	134200	95158395	2885	2910	2910	2875	293
410	20241204	134100	94313645	2905	2905	2905	2905	4
411	20241204	134000	94302025	2905	2915	2915	2905	15
412	20241204	133900	94258340	2920	2920	2920	2920	4
413	20241204	133800	94246660	2920	2925	2925	2920	14
414	20241204	133700	94205760	2925	2925	2925	2925	0
415	20241204	133600	94205760	2925	2925	2925	2925	3
416	20241204	133500	94196985	2930	2930	2930	2930	5
417	20241204	133400	94182335	2935	2930	2935	2930	3
418	20241204	133300	94173535	2925	2925	2925	2925	0
419	20241204	133200	94173535	2925	2925	2925	2925	0
420	20241204	133100	94173535	2925	2925	2925	2925	0
421	20241204	133000	94173535	2925	2925	2925	2925	0
422	20241204	132900	94173535	2925	2925	2925	2925	0
423	20241204	132800	94173535	2925	2925	2925	2925	300
424	20241204	132700	93296035	2950	2950	2950	2950	0
425	20241204	132600	93296035	2950	2950	2950	2950	0
426	20241204	132500	93296035	2950	2950	2950	2950	8
427	20241204	132400	93272435	2980	2980	2980	2980	0
428	20241204	132300	93272435	2980	2980	2980	2980	1
429	20241204	132200	93269455	2950	2950	2950	2950	1
430	20241204	132100	93266505	2980	2980	2980	2980	1
431	20241204	132000	93263525	2955	2955	2955	2955	0
432	20241204	131900	93263525	2955	2955	2955	2955	150
433	20241204	131800	92820275	2950	2950	2950	2950	0
434	20241204	131700	92820275	2950	2975	2980	2920	561
435	20241204	131600	91158825	2975	3055	3055	2960	1673
436	20241204	131500	86164645	2945	2945	2945	2945	1
437	20241204	131400	86161700	2945	2945	2945	2945	0
438	20241204	131300	86161700	2945	2945	2945	2945	0
439	20241204	131200	86161700	2945	2945	2945	2945	0
440	20241204	131100	86161700	2945	2945	2945	2945	0
441	20241204	131000	86161700	2945	2945	2945	2945	0
442	20241204	130900	86161700	2945	2945	2945	2945	95
443	20241204	130800	85881925	2945	2920	2945	2920	990
444	20241204	130700	82979660	2920	2920	2920	2920	0
445	20241204	130600	82979660	2920	2920	2920	2920	0
446	20241204	130500	82979660	2920	2920	2920	2920	0
447	20241204	130400	82979660	2920	2920	2920	2920	0
448	20241204	130300	82979660	2920	2920	2920	2920	0
449	20241204	130200	82979660	2920	2920	2920	2920	1
450	20241204	130100	82976740	2915	2915	2915	2915	0
451	20241204	130000	82976740	2915	2915	2915	2915	30
452	20241204	125900	82889290	2925	2925	2925	2925	0
453	20241204	125800	82889290	2925	2925	2925	2925	0
454	20241204	125700	82889290	2925	2925	2925	2925	0
455	20241204	125600	82889290	2925	2925	2925	2925	0
456	20241204	125500	82889290	2925	2925	2925	2925	0
457	20241204	125400	82889290	2925	2925	2925	2925	0
458	20241204	125300	82889290	2925	2925	2925	2925	0
459	20241204	125200	82889290	2925	2925	2925	2925	0
460	20241204	125100	82889290	2925	2925	2925	2925	0
461	20241204	125000	82889290	2925	2925	2925	2925	0
462	20241204	124900	82889290	2925	2925	2925	2925	0
463	20241204	124800	82889290	2925	2925	2925	2925	0
464	20241204	124700	82889290	2925	2925	2925	2925	2
465	20241204	124600	82883440	2920	2920	2920	2920	0
466	20241204	124500	82883440	2920	2920	2920	2920	100
467	20241204	124400	82591440	2905	2900	2905	2900	523
468	20241204	124300	81073425	2890	2890	2890	2890	0
469	20241204	124200	81073425	2890	2890	2890	2890	0
470	20241204	124100	81073425	2890	2890	2890	2890	290
471	20241204	124000	80235325	2890	2890	2890	2890	0
472	20241204	123900	80235325	2890	2890	2890	2890	0
473	20241204	123800	80235325	2890	2890	2890	2890	370
474	20241204	123700	79166025	2890	2890	2890	2890	350
475	20241204	123600	78154525	2890	2890	2890	2890	0
476	20241204	123500	78154525	2890	2890	2890	2890	0
477	20241204	123400	78154525	2890	2890	2890	2890	0
478	20241204	123300	78154525	2890	2890	2890	2890	0
479	20241204	123200	78154525	2890	2890	2890	2890	0
480	20241204	123100	78154525	2890	2890	2890	2890	0
481	20241204	123000	78154525	2890	2890	2890	2890	2
482	20241204	122900	78148745	2890	2890	2890	2890	0
483	20241204	122800	78148745	2890	2890	2890	2890	0
484	20241204	122700	78148745	2890	2890	2890	2890	0
485	20241204	122600	78148745	2890	2865	2890	2865	22
486	20241204	122500	78085375	2865	2865	2865	2865	0
487	20241204	122400	78085375	2865	2865	2865	2865	0
488	20241204	122300	78085375	2865	2865	2865	2865	0
489	20241204	122200	78085375	2865	2865	2865	2865	500
490	20241204	122100	76652875	2865	2865	2865	2865	0
491	20241204	122000	76652875	2865	2865	2865	2865	0
492	20241204	121900	76652875	2865	2865	2865	2865	0
493	20241204	121800	76652875	2865	2865	2865	2865	334
494	20241204	121700	75695965	2865	2865	2865	2865	0
495	20241204	121600	75695965	2865	2865	2865	2865	0
496	20241204	121500	75695965	2865	2865	2865	2865	0
497	20241204	121400	75695965	2865	2865	2865	2865	0
498	20241204	121300	75695965	2865	2865	2865	2865	0
499	20241204	121200	75695965	2865	2865	2865	2865	0
500	20241204	121100	75695965	2865	2865	2865	2865	0
501	20241204	121000	75695965	2865	2865	2865	2865	0
502	20241204	120900	75695965	2865	2865	2865	2865	0
503	20241204	120800	75695965	2865	2865	2865	2865	0
504	20241204	120700	75695965	2865	2865	2865	2865	0
505	20241204	120600	75695965	2865	2865	2865	2865	555
506	20241204	120500	74105890	2870	2870	2870	2870	5
507	20241204	120400	74091540	2870	2870	2870	2870	77
508	20241204	120300	73870550	2870	2870	2870	2870	118
509	20241204	120200	73531890	2870	2870	2870	2870	0
510	20241204	120100	73531890	2870	2870	2870	2870	0
511	20241204	120000	73531890	2870	2870	2870	2870	0
512	20241204	115900	73531890	2870	2870	2870	2870	0
513	20241204	115800	73531890	2870	2870	2870	2870	0
514	20241204	115700	73531890	2870	2870	2870	2870	0
515	20241204	115600	73531890	2870	2870	2870	2870	0
516	20241204	115500	73531890	2870	2865	2870	2865	783
517	20241204	115400	71287595	2865	2865	2865	2865	0
518	20241204	115300	71287595	2865	2850	2865	2850	331
519	20241204	115200	70341395	2860	2850	2860	2850	180
520	20241204	115100	69828155	2835	2835	2835	2835	0
521	20241204	115000	69828155	2835	2835	2835	2835	0
522	20241204	114900	69828155	2835	2835	2835	2835	0
523	20241204	114800	69828155	2835	2835	2835	2835	0
524	20241204	114700	69828155	2835	2835	2835	2835	105
525	20241204	114600	69530480	2835	2835	2835	2835	0
526	20241204	114500	69530480	2835	2835	2835	2835	280
527	20241204	114400	68736680	2810	2810	2810	2810	0
528	20241204	114300	68736680	2810	2810	2810	2810	300
529	20241204	114200	67893680	2830	2830	2830	2830	0
530	20241204	114100	67893680	2830	2830	2830	2830	0
531	20241204	114000	67893680	2830	2830	2830	2830	0
532	20241204	113900	67893680	2830	2830	2830	2830	0
533	20241204	113800	67893680	2830	2830	2830	2830	0
534	20241204	113700	67893680	2830	2830	2830	2830	0
535	20241204	113600	67893680	2830	2830	2830	2830	0
536	20241204	113500	67893680	2830	2830	2830	2830	0
537	20241204	113400	67893680	2830	2830	2830	2830	68
538	20241204	113300	67701240	2830	2830	2830	2830	0
539	20241204	113200	67701240	2830	2830	2830	2830	310
540	20241204	113100	66823940	2820	2820	2820	2820	1
541	20241204	113000	66821120	2810	2815	2815	2810	500
542	20241204	112900	65416110	2830	2830	2830	2830	0
543	20241204	112800	65416110	2830	2830	2830	2830	0
544	20241204	112700	65416110	2830	2830	2830	2830	0
545	20241204	112600	65416110	2830	2830	2830	2830	0
546	20241204	112500	65416110	2830	2830	2830	2830	0
547	20241204	112400	65416110	2830	2830	2830	2830	0
548	20241204	112300	65416110	2830	2830	2830	2830	0
549	20241204	112200	65416110	2830	2830	2830	2830	0
550	20241204	112100	65416110	2830	2830	2830	2830	0
551	20241204	112000	65416110	2830	2830	2830	2830	0
552	20241204	111900	65416110	2830	2830	2830	2830	0
553	20241204	111800	65416110	2830	2830	2830	2830	0
554	20241204	111700	65416110	2830	2810	2830	2810	8170
555	20241204	111600	42296560	2810	2810	2810	2810	0
556	20241204	111500	42296560	2810	2815	2815	2805	99
557	20241204	111400	42018635	2815	2815	2815	2815	0
558	20241204	111300	42018635	2815	2815	2815	2815	0
559	20241204	111200	42018635	2815	2815	2815	2815	10
560	20241204	111100	41990485	2815	2815	2815	2815	0
561	20241204	111000	41990485	2815	2815	2815	2815	0
562	20241204	110900	41990485	2815	2815	2815	2815	0
563	20241204	110800	41990485	2815	2820	2820	2815	24
564	20241204	110700	41922915	2825	2825	2825	2825	0
565	20241204	110600	41922915	2825	2825	2825	2825	0
566	20241204	110500	41922915	2825	2825	2825	2825	0
567	20241204	110400	41922915	2825	2825	2825	2825	0
568	20241204	110300	41922915	2825	2825	2825	2825	0
569	20241204	110200	41922915	2825	2825	2825	2825	0
570	20241204	110100	41922915	2825	2825	2825	2825	25
571	20241204	110000	41852290	2830	2830	2830	2830	48
572	20241204	105900	41716450	2830	2830	2830	2830	0
573	20241204	105800	41716450	2830	2830	2830	2830	100
574	20241204	105700	41433450	2850	2850	2850	2850	0
575	20241204	105600	41433450	2850	2850	2850	2850	0
576	20241204	105500	41433450	2850	2850	2850	2850	1
577	20241204	105400	41430600	2850	2850	2850	2850	0
578	20241204	105300	41430600	2850	2850	2850	2850	0
579	20241204	105200	41430600	2850	2850	2850	2850	0
580	20241204	105100	41430600	2850	2850	2850	2850	0
581	20241204	105000	41430600	2850	2850	2850	2850	0
582	20241204	104900	41430600	2850	2850	2850	2850	0
583	20241204	104800	41430600	2850	2850	2850	2850	10
584	20241204	104700	41402100	2850	2850	2850	2850	0
585	20241204	104600	41402100	2850	2850	2850	2850	0
586	20241204	104500	41402100	2850	2850	2850	2850	0
587	20241204	104400	41402100	2850	2850	2850	2850	0
588	20241204	104300	41402100	2850	2850	2850	2850	0
589	20241204	104200	41402100	2850	2850	2850	2850	0
590	20241204	104100	41402100	2850	2850	2850	2850	0
591	20241204	104000	41402100	2850	2850	2850	2850	0
592	20241204	103900	41402100	2850	2850	2850	2850	0
593	20241204	103800	41402100	2850	2850	2850	2850	0
594	20241204	103700	41402100	2850	2850	2850	2850	0
595	20241204	103600	41402100	2850	2835	2850	2835	2
596	20241204	103500	41396415	2835	2835	2835	2835	0
597	20241204	103400	41396415	2835	2835	2835	2835	0
598	20241204	103300	41396415	2835	2835	2835	2835	0
599	20241204	103200	41396415	2835	2835	2835	2835	0
600	20241204	103100	41396415	2835	2835	2835	2835	110
601	20241204	103000	41084565	2840	2840	2840	2840	18
602	20241204	102900	41033445	2840	2840	2840	2840	896
603	20241204	102800	38488805	2840	2840	2840	2840	326
604	20241204	102700	37562965	2840	2845	2845	2840	1548
605	20241204	102600	33166380	2845	2845	2845	2845	0
606	20241204	102500	33166380	2845	2845	2845	2845	0
607	20241204	102400	33166380	2845	2845	2845	2845	0
608	20241204	102300	33166380	2845	2845	2845	2845	0
609	20241204	102200	33166380	2845	2845	2845	2845	0
610	20241204	102100	33166380	2845	2845	2845	2845	0
611	20241204	102000	33166380	2845	2845	2845	2845	0
612	20241204	101900	33166380	2845	2845	2845	2845	193
613	20241204	101800	32617295	2865	2865	2865	2865	0
614	20241204	101700	32617295	2865	2865	2865	2865	0
615	20241204	101600	32617295	2865	2865	2865	2865	0
616	20241204	101500	32617295	2865	2865	2865	2865	3
617	20241204	101400	32608700	2865	2865	2865	2865	0
618	20241204	101300	32608700	2865	2865	2865	2865	0
619	20241204	101200	32608700	2865	2865	2865	2865	0
620	20241204	101100	32608700	2865	2865	2865	2865	0
621	20241204	101000	32608700	2865	2865	2865	2865	1
622	20241204	100900	32605835	2865	2865	2865	2865	0
623	20241204	100800	32605835	2865	2865	2865	2865	20
624	20241204	100700	32548535	2865	2865	2865	2865	0
625	20241204	100600	32548535	2865	2865	2865	2865	3
626	20241204	100500	32539940	2860	2860	2860	2860	0
627	20241204	100400	32539940	2860	2850	2860	2850	25
628	20241204	100300	32468680	2860	2860	2860	2860	0
629	20241204	100200	32468680	2860	2860	2860	2860	0
630	20241204	100100	32468680	2860	2860	2860	2860	0
631	20241204	100000	32468680	2860	2860	2860	2860	1
632	20241204	095900	32465820	2840	2840	2840	2840	0
633	20241204	095800	32465820	2840	2840	2840	2840	0
634	20241204	095700	32465820	2840	2840	2840	2840	0
635	20241204	095600	32465820	2840	2865	2865	2840	519
636	20241204	095500	30991385	2860	2860	2860	2860	0
637	20241204	095400	30991385	2860	2860	2860	2860	0
638	20241204	095300	30991385	2860	2860	2860	2860	0
639	20241204	095200	30991385	2860	2860	2860	2860	0
640	20241204	095100	30991385	2860	2860	2860	2860	0
641	20241204	095000	30991385	2860	2860	2860	2860	50
642	20241204	094900	30848385	2830	2830	2830	2830	0
643	20241204	094800	30848385	2830	2830	2830	2830	90
644	20241204	094700	30593685	2850	2850	2850	2850	0
645	20241204	094600	30593685	2850	2850	2850	2850	0
646	20241204	094500	30593685	2850	2820	2850	2820	926
647	20241204	094400	27961065	2810	2810	2810	2810	0
648	20241204	094300	27961065	2810	2830	2830	2810	101
649	20241204	094200	27677235	2810	2815	2815	2810	3
650	20241204	094100	27668795	2830	2830	2830	2830	0
651	20241204	094000	27668795	2830	2830	2830	2830	22
652	20241204	093900	27606535	2825	2835	2835	2825	201
653	20241204	093800	27038200	2850	2850	2850	2850	0
654	20241204	093700	27038200	2850	2840	2850	2840	308
655	20241204	093600	26163470	2850	2850	2850	2850	0
656	20241204	093500	26163470	2850	2850	2850	2850	44
657	20241204	093400	26038070	2860	2860	2860	2860	0
658	20241204	093300	26038070	2860	2860	2860	2860	2
659	20241204	093200	26032350	2860	2860	2865	2860	414
660	20241204	093100	24847740	2855	2855	2855	2855	0
661	20241204	093000	24847740	2855	2855	2855	2855	0
662	20241204	092900	24847740	2855	2850	2855	2850	300
663	20241204	092800	23991490	2850	2850	2850	2850	1
664	20241204	092700	23988640	2810	2810	2810	2810	0
665	20241204	092600	23988640	2810	2820	2820	2810	154
666	20241204	092500	23555015	2860	2810	2860	2795	371
667	20241204	092400	22509640	2855	2855	2855	2855	0
668	20241204	092300	22509640	2855	2855	2855	2855	0
669	20241204	092200	22509640	2855	2855	2855	2855	0
670	20241204	092100	22509640	2855	2810	2855	2795	220
671	20241204	092000	21893595	2795	2795	2795	2795	0
672	20241204	091900	21893595	2795	2795	2800	2795	184
673	20241204	091800	21378565	2800	2800	2800	2800	1
674	20241204	091700	21375765	2780	2865	2865	2780	993
675	20241204	091600	18571430	2890	2890	2890	2890	0
676	20241204	091500	18571430	2890	2890	2890	2890	0
677	20241204	091400	18571430	2890	2890	2890	2890	332
678	20241204	091300	17611950	2900	2895	2900	2895	865
679	20241204	091200	15104950	2860	2860	2860	2860	10
680	20241204	091100	15076350	2860	2860	2860	2860	0
681	20241204	091000	15076350	2860	2860	2860	2860	0
682	20241204	090900	15076350	2860	2870	2870	2860	1010
683	20241204	090800	12187150	2860	2860	2860	2860	496
684	20241204	090700	10768590	2820	2840	2860	2735	2450
685	20241204	090600	3841645	2850	2870	2870	2850	160
686	20241204	090500	3383495	2870	2870	2870	2870	19
687	20241204	090400	3328965	2875	2875	2875	2875	255
688	20241204	090300	2595840	2875	2875	2875	2875	0
689	20241204	090200	2595840	2875	2875	2875	2875	10
690	20241204	090100	2567090	2875	2875	2875	2875	10
691	20241204	090000	2538340	2880	2900	2900	2880	876