KissMeData/309930/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211600	118216395	2730	2730	2730	2730	4436
3	20241202	211500	118216395	2730	2730	2730	2730	0
4	20241202	211400	118216395	2730	2730	2730	2730	0
5	20241202	211300	118216395	2730	2730	2730	2730	0
6	20241202	211200	118216395	2730	2730	2730	2730	0
7	20241202	211100	118216395	2730	2730	2730	2730	0
8	20241202	211000	118216395	2730	2730	2730	2730	0
9	20241202	210900	118216395	2730	2730	2730	2730	0
10	20241202	210800	118216395	2730	2730	2730	2730	0
11	20241202	210700	118216395	2730	2730	2730	2730	0
12	20241202	210600	118216395	2730	2730	2730	2730	0
13	20241202	210500	118216395	2730	2730	2730	2730	0
14	20241202	210400	118216395	2730	2730	2730	2730	0
15	20241202	210300	118216395	2730	2730	2730	2730	0
16	20241202	210200	118216395	2730	2730	2730	2730	0
17	20241202	210100	118216395	2730	2730	2730	2730	0
18	20241202	210000	118216395	2730	2730	2730	2730	0
19	20241202	205900	118216395	2730	2730	2730	2730	0
20	20241202	205800	118216395	2730	2730	2730	2730	0
21	20241202	205700	118216395	2730	2730	2730	2730	0
22	20241202	205600	118216395	2730	2730	2730	2730	0
23	20241202	205500	118216395	2730	2730	2730	2730	0
24	20241202	205400	118216395	2730	2730	2730	2730	0
25	20241202	205300	118216395	2730	2730	2730	2730	0
26	20241202	205200	118216395	2730	2730	2730	2730	0
27	20241202	205100	118216395	2730	2730	2730	2730	0
28	20241202	205000	118216395	2730	2730	2730	2730	0
29	20241202	204900	118216395	2730	2730	2730	2730	0
30	20241202	204800	118216395	2730	2730	2730	2730	0
31	20241202	204700	118216395	2730	2730	2730	2730	0
32	20241202	204600	118216395	2730	2730	2730	2730	4436
33	20241202	204500	118216395	2730	2730	2730	2730	0
34	20241202	204400	118216395	2730	2730	2730	2730	0
35	20241202	204300	118216395	2730	2730	2730	2730	0
36	20241202	204200	118216395	2730	2730	2730	2730	0
37	20241202	204100	118216395	2730	2730	2730	2730	0
38	20241202	204000	118216395	2730	2730	2730	2730	0
39	20241202	203900	118216395	2730	2730	2730	2730	0
40	20241202	203800	118216395	2730	2730	2730	2730	0
41	20241202	203700	118216395	2730	2730	2730	2730	0
42	20241202	203600	118216395	2730	2730	2730	2730	0
43	20241202	203500	118216395	2730	2730	2730	2730	0
44	20241202	203400	118216395	2730	2730	2730	2730	0
45	20241202	203300	118216395	2730	2730	2730	2730	0
46	20241202	203200	118216395	2730	2730	2730	2730	0
47	20241202	203100	118216395	2730	2730	2730	2730	0
48	20241202	203000	118216395	2730	2730	2730	2730	0
49	20241202	202900	118216395	2730	2730	2730	2730	0
50	20241202	202800	118216395	2730	2730	2730	2730	0
51	20241202	202700	118216395	2730	2730	2730	2730	0
52	20241202	202600	118216395	2730	2730	2730	2730	0
53	20241202	202500	118216395	2730	2730	2730	2730	0
54	20241202	202400	118216395	2730	2730	2730	2730	0
55	20241202	202300	118216395	2730	2730	2730	2730	0
56	20241202	202200	118216395	2730	2730	2730	2730	0
57	20241202	202100	118216395	2730	2730	2730	2730	0
58	20241202	202000	118216395	2730	2730	2730	2730	0
59	20241202	201900	118216395	2730	2730	2730	2730	0
60	20241202	201800	118216395	2730	2730	2730	2730	0
61	20241202	201700	118216395	2730	2730	2730	2730	0
62	20241202	201600	118216395	2730	2730	2730	2730	4436
63	20241202	201500	118216395	2730	2730	2730	2730	0
64	20241202	201400	118216395	2730	2730	2730	2730	0
65	20241202	201300	118216395	2730	2730	2730	2730	0
66	20241202	201200	118216395	2730	2730	2730	2730	0
67	20241202	201100	118216395	2730	2730	2730	2730	0
68	20241202	201000	118216395	2730	2730	2730	2730	0
69	20241202	200900	118216395	2730	2730	2730	2730	0
70	20241202	200800	118216395	2730	2730	2730	2730	0
71	20241202	200700	118216395	2730	2730	2730	2730	0
72	20241202	200600	118216395	2730	2730	2730	2730	0
73	20241202	200500	118216395	2730	2730	2730	2730	0
74	20241202	200400	118216395	2730	2730	2730	2730	0
75	20241202	200300	118216395	2730	2730	2730	2730	0
76	20241202	200200	118216395	2730	2730	2730	2730	0
77	20241202	200100	118216395	2730	2730	2730	2730	0
78	20241202	200000	118216395	2730	2730	2730	2730	0
79	20241202	195900	118216395	2730	2730	2730	2730	0
80	20241202	195800	118216395	2730	2730	2730	2730	0
81	20241202	195700	118216395	2730	2730	2730	2730	0
82	20241202	195600	118216395	2730	2730	2730	2730	0
83	20241202	195500	118216395	2730	2730	2730	2730	0
84	20241202	195400	118216395	2730	2730	2730	2730	0
85	20241202	195300	118216395	2730	2730	2730	2730	0
86	20241202	195200	118216395	2730	2730	2730	2730	0
87	20241202	195100	118216395	2730	2730	2730	2730	0
88	20241202	195000	118216395	2730	2730	2730	2730	0
89	20241202	194900	118216395	2730	2730	2730	2730	0
90	20241202	194800	118216395	2730	2730	2730	2730	0
91	20241202	194700	118216395	2730	2730	2730	2730	0
92	20241202	194600	118216395	2730	2730	2730	2730	4436
93	20241202	194500	118216395	2730	2730	2730	2730	0
94	20241202	194400	118216395	2730	2730	2730	2730	0
95	20241202	194300	118216395	2730	2730	2730	2730	0
96	20241202	194200	118216395	2730	2730	2730	2730	0
97	20241202	194100	118216395	2730	2730	2730	2730	0
98	20241202	194000	118216395	2730	2730	2730	2730	0
99	20241202	193900	118216395	2730	2730	2730	2730	0
100	20241202	193800	118216395	2730	2730	2730	2730	0
101	20241202	193700	118216395	2730	2730	2730	2730	0
102	20241202	193600	118216395	2730	2730	2730	2730	0
103	20241202	193500	118216395	2730	2730	2730	2730	0
104	20241202	193400	118216395	2730	2730	2730	2730	0
105	20241202	193300	118216395	2730	2730	2730	2730	0
106	20241202	193200	118216395	2730	2730	2730	2730	0
107	20241202	193100	118216395	2730	2730	2730	2730	0
108	20241202	193000	118216395	2730	2730	2730	2730	0
109	20241202	192900	118216395	2730	2730	2730	2730	0
110	20241202	192800	118216395	2730	2730	2730	2730	0
111	20241202	192700	118216395	2730	2730	2730	2730	0
112	20241202	192600	118216395	2730	2730	2730	2730	0
113	20241202	192500	118216395	2730	2730	2730	2730	0
114	20241202	192400	118216395	2730	2730	2730	2730	0
115	20241202	192300	118216395	2730	2730	2730	2730	0
116	20241202	192200	118216395	2730	2730	2730	2730	0
117	20241202	192100	118216395	2730	2730	2730	2730	0
118	20241202	192000	118216395	2730	2730	2730	2730	0
119	20241202	191900	118216395	2730	2730	2730	2730	0
120	20241202	191800	118216395	2730	2730	2730	2730	0
121	20241202	191700	118216395	2730	2730	2730	2730	0
122	20241202	191600	118216395	2730	2730	2730	2730	4436
123	20241202	191500	118216395	2730	2730	2730	2730	0
124	20241202	191400	118216395	2730	2730	2730	2730	0
125	20241202	191300	118216395	2730	2730	2730	2730	0
126	20241202	191200	118216395	2730	2730	2730	2730	0
127	20241202	191100	118216395	2730	2730	2730	2730	0
128	20241202	191000	118216395	2730	2730	2730	2730	0
129	20241202	190900	118216395	2730	2730	2730	2730	0
130	20241202	190800	118216395	2730	2730	2730	2730	0
131	20241202	190700	118216395	2730	2730	2730	2730	0
132	20241202	190600	118216395	2730	2730	2730	2730	0
133	20241202	190500	118216395	2730	2730	2730	2730	0
134	20241202	190400	118216395	2730	2730	2730	2730	0
135	20241202	190300	118216395	2730	2730	2730	2730	0
136	20241202	190200	118216395	2730	2730	2730	2730	0
137	20241202	190100	118216395	2730	2730	2730	2730	0
138	20241202	190000	118216395	2730	2730	2730	2730	0
139	20241202	185900	118216395	2730	2730	2730	2730	0
140	20241202	185800	118216395	2730	2730	2730	2730	0
141	20241202	185700	118216395	2730	2730	2730	2730	0
142	20241202	185600	118216395	2730	2730	2730	2730	0
143	20241202	185500	118216395	2730	2730	2730	2730	0
144	20241202	185400	118216395	2730	2730	2730	2730	0
145	20241202	185300	118216395	2730	2730	2730	2730	0
146	20241202	185200	118216395	2730	2730	2730	2730	0
147	20241202	185100	118216395	2730	2730	2730	2730	0
148	20241202	185000	118216395	2730	2730	2730	2730	0
149	20241202	184900	118216395	2730	2730	2730	2730	0
150	20241202	184800	118216395	2730	2730	2730	2730	0
151	20241202	184700	118216395	2730	2730	2730	2730	0
152	20241202	184600	118216395	2730	2730	2730	2730	4436
153	20241202	184500	118216395	2730	2730	2730	2730	0
154	20241202	184400	118216395	2730	2730	2730	2730	0
155	20241202	184300	118216395	2730	2730	2730	2730	0
156	20241202	184200	118216395	2730	2730	2730	2730	0
157	20241202	184100	118216395	2730	2730	2730	2730	0
158	20241202	184000	118216395	2730	2730	2730	2730	0
159	20241202	183900	118216395	2730	2730	2730	2730	0
160	20241202	183800	118216395	2730	2730	2730	2730	0
161	20241202	183700	118216395	2730	2730	2730	2730	0
162	20241202	183600	118216395	2730	2730	2730	2730	0
163	20241202	183500	118216395	2730	2730	2730	2730	0
164	20241202	183400	118216395	2730	2730	2730	2730	0
165	20241202	183300	118216395	2730	2730	2730	2730	0
166	20241202	183200	118216395	2730	2730	2730	2730	0
167	20241202	183100	118216395	2730	2730	2730	2730	0
168	20241202	183000	118216395	2730	2730	2730	2730	0
169	20241202	182900	118216395	2730	2730	2730	2730	0
170	20241202	182800	118216395	2730	2730	2730	2730	0
171	20241202	182700	118216395	2730	2730	2730	2730	0
172	20241202	182600	118216395	2730	2730	2730	2730	0
173	20241202	182500	118216395	2730	2730	2730	2730	0
174	20241202	182400	118216395	2730	2730	2730	2730	0
175	20241202	182300	118216395	2730	2730	2730	2730	0
176	20241202	182200	118216395	2730	2730	2730	2730	0
177	20241202	182100	118216395	2730	2730	2730	2730	0
178	20241202	182000	118216395	2730	2730	2730	2730	0
179	20241202	181900	118216395	2730	2730	2730	2730	0
180	20241202	181800	118216395	2730	2730	2730	2730	0
181	20241202	181700	118216395	2730	2730	2730	2730	0
182	20241202	181600	118216395	2730	2730	2730	2730	4436
183	20241202	181500	118216395	2730	2730	2730	2730	0
184	20241202	181400	118216395	2730	2730	2730	2730	0
185	20241202	181300	118216395	2730	2730	2730	2730	0
186	20241202	181200	118216395	2730	2730	2730	2730	0
187	20241202	181100	118216395	2730	2730	2730	2730	0
188	20241202	181000	118216395	2730	2730	2730	2730	0
189	20241202	180900	118216395	2730	2730	2730	2730	0
190	20241202	180800	118216395	2730	2730	2730	2730	0
191	20241202	180700	118216395	2730	2730	2730	2730	0
192	20241202	180600	118216395	2730	2730	2730	2730	0
193	20241202	180500	118216395	2730	2730	2730	2730	0
194	20241202	180400	118216395	2730	2730	2730	2730	0
195	20241202	180300	118216395	2730	2730	2730	2730	0
196	20241202	180200	118216395	2730	2730	2730	2730	0
197	20241202	180100	118216395	2730	2730	2730	2730	0
198	20241202	180000	118216395	2730	2730	2730	2730	0
199	20241202	175900	118216395	2730	2730	2730	2730	0
200	20241202	175800	118216395	2730	2730	2730	2730	0
201	20241202	175700	118216395	2730	2730	2730	2730	0
202	20241202	175600	118216395	2730	2730	2730	2730	0
203	20241202	175500	118216395	2730	2730	2730	2730	0
204	20241202	175400	118216395	2730	2730	2730	2730	0
205	20241202	175300	118216395	2730	2730	2730	2730	0
206	20241202	175200	118216395	2730	2730	2730	2730	0
207	20241202	175100	118216395	2730	2730	2730	2730	0
208	20241202	175000	118216395	2730	2730	2730	2730	0
209	20241202	174900	118216395	2730	2730	2730	2730	0
210	20241202	174800	118216395	2730	2730	2730	2730	0
211	20241202	174700	118216395	2730	2730	2730	2730	0
212	20241202	174600	118216395	2730	2730	2730	2730	4436
213	20241202	174500	118216395	2730	2730	2730	2730	0
214	20241202	174400	118216395	2730	2730	2730	2730	0
215	20241202	174300	118216395	2730	2730	2730	2730	0
216	20241202	174200	118216395	2730	2730	2730	2730	0
217	20241202	174100	118216395	2730	2730	2730	2730	0
218	20241202	174000	118216395	2730	2730	2730	2730	0
219	20241202	173900	118216395	2730	2730	2730	2730	0
220	20241202	173800	118216395	2730	2730	2730	2730	0
221	20241202	173700	118216395	2730	2730	2730	2730	0
222	20241202	173600	118216395	2730	2730	2730	2730	0
223	20241202	173500	118216395	2730	2730	2730	2730	0
224	20241202	173400	118216395	2730	2730	2730	2730	0
225	20241202	173300	118216395	2730	2730	2730	2730	0
226	20241202	173200	118216395	2730	2730	2730	2730	0
227	20241202	173100	118216395	2730	2730	2730	2730	0
228	20241202	173000	118216395	2730	2730	2730	2730	0
229	20241202	172900	118216395	2730	2730	2730	2730	0
230	20241202	172800	118216395	2730	2730	2730	2730	0
231	20241202	172700	118216395	2730	2730	2730	2730	0
232	20241202	172600	118216395	2730	2730	2730	2730	0
233	20241202	172500	118216395	2730	2730	2730	2730	0
234	20241202	172400	118216395	2730	2730	2730	2730	0
235	20241202	172300	118216395	2730	2730	2730	2730	0
236	20241202	172200	118216395	2730	2730	2730	2730	0
237	20241202	172100	118216395	2730	2730	2730	2730	0
238	20241202	172000	118216395	2730	2730	2730	2730	0
239	20241202	171900	118216395	2730	2730	2730	2730	0
240	20241202	171800	118216395	2730	2730	2730	2730	0
241	20241202	171700	118216395	2730	2730	2730	2730	0
242	20241202	171600	118216395	2730	2730	2730	2730	4436
243	20241202	171500	118216395	2730	2730	2730	2730	0
244	20241202	171400	118216395	2730	2730	2730	2730	0
245	20241202	171300	118216395	2730	2730	2730	2730	0
246	20241202	171200	118216395	2730	2730	2730	2730	0
247	20241202	171100	118216395	2730	2730	2730	2730	0
248	20241202	171000	118216395	2730	2730	2730	2730	0
249	20241202	170900	118216395	2730	2730	2730	2730	0
250	20241202	170800	118216395	2730	2730	2730	2730	0
251	20241202	170700	118216395	2730	2730	2730	2730	0
252	20241202	170600	118216395	2730	2730	2730	2730	0
253	20241202	170500	118216395	2730	2730	2730	2730	0
254	20241202	170400	118216395	2730	2730	2730	2730	0
255	20241202	170300	118216395	2730	2730	2730	2730	0
256	20241202	170200	118216395	2730	2730	2730	2730	0
257	20241202	170100	118216395	2730	2730	2730	2730	0
258	20241202	170000	118216395	2730	2730	2730	2730	0
259	20241202	165900	118216395	2730	2730	2730	2730	0
260	20241202	165800	118216395	2730	2730	2730	2730	0
261	20241202	165700	118216395	2730	2730	2730	2730	0
262	20241202	165600	118216395	2730	2730	2730	2730	0
263	20241202	165500	118216395	2730	2730	2730	2730	0
264	20241202	165400	118216395	2730	2730	2730	2730	0
265	20241202	165300	118216395	2730	2730	2730	2730	0
266	20241202	165200	118216395	2730	2730	2730	2730	0
267	20241202	165100	118216395	2730	2730	2730	2730	0
268	20241202	165000	118216395	2730	2730	2730	2730	0
269	20241202	164900	118216395	2730	2730	2730	2730	0
270	20241202	164800	118216395	2730	2730	2730	2730	0
271	20241202	164700	118216395	2730	2730	2730	2730	0
272	20241202	164600	118216395	2730	2730	2730	2730	4436
273	20241202	164500	118216395	2730	2730	2730	2730	0
274	20241202	164400	118216395	2730	2730	2730	2730	0
275	20241202	164300	118216395	2730	2730	2730	2730	0
276	20241202	164200	118216395	2730	2730	2730	2730	0
277	20241202	164100	118216395	2730	2730	2730	2730	0
278	20241202	164000	118216395	2730	2730	2730	2730	0
279	20241202	163900	118216395	2730	2730	2730	2730	0
280	20241202	163800	118216395	2730	2730	2730	2730	0
281	20241202	163700	118216395	2730	2730	2730	2730	0
282	20241202	163600	118216395	2730	2730	2730	2730	0
283	20241202	163500	118216395	2730	2730	2730	2730	0
284	20241202	163400	118216395	2730	2730	2730	2730	0
285	20241202	163300	118216395	2730	2730	2730	2730	0
286	20241202	163200	118216395	2730	2730	2730	2730	0
287	20241202	163100	118216395	2730	2730	2730	2730	0
288	20241202	163000	118216395	2730	2730	2730	2730	0
289	20241202	162900	118216395	2730	2730	2730	2730	0
290	20241202	162800	118216395	2730	2730	2730	2730	0
291	20241202	162700	118216395	2730	2730	2730	2730	0
292	20241202	162600	118216395	2730	2730	2730	2730	0
293	20241202	162500	118216395	2730	2730	2730	2730	0
294	20241202	162400	118216395	2730	2730	2730	2730	0
295	20241202	162300	118216395	2730	2730	2730	2730	0
296	20241202	162200	118216395	2730	2730	2730	2730	0
297	20241202	162100	118216395	2730	2730	2730	2730	0
298	20241202	162000	118216395	2730	2730	2730	2730	0
299	20241202	161900	118216395	2730	2730	2730	2730	0
300	20241202	161800	118216395	2730	2730	2730	2730	0
301	20241202	161700	118216395	2730	2730	2730	2730	0
302	20241202	161600	118216395	2730	2730	2730	2730	4436
303	20241202	161500	118216395	2730	2730	2730	2730	0
304	20241202	161400	118216395	2730	2730	2730	2730	0
305	20241202	161300	118216395	2730	2730	2730	2730	0
306	20241202	161200	118216395	2730	2730	2730	2730	0
307	20241202	161100	118216395	2730	2730	2730	2730	0
308	20241202	161000	118216395	2730	2730	2730	2730	0
309	20241202	160900	118216395	2730	2730	2730	2730	0
310	20241202	160800	118216395	2730	2730	2730	2730	0
311	20241202	160700	118216395	2730	2730	2730	2730	0
312	20241202	160600	118216395	2730	2730	2730	2730	0
313	20241202	160500	118216395	2730	2730	2730	2730	0
314	20241202	160400	118216395	2730	2730	2730	2730	0
315	20241202	160300	118216395	2730	2730	2730	2730	0
316	20241202	160200	118216395	2730	2730	2730	2730	0
317	20241202	160100	118216395	2730	2730	2730	2730	0
318	20241202	160000	118216395	2730	2730	2730	2730	0
319	20241202	155900	118216395	2730	2730	2730	2730	0
320	20241202	155800	118216395	2730	2730	2730	2730	0
321	20241202	155700	118216395	2730	2730	2730	2730	0
322	20241202	155600	118216395	2730	2730	2730	2730	0
323	20241202	155500	118216395	2730	2730	2730	2730	0
324	20241202	155400	118216395	2730	2730	2730	2730	0
325	20241202	155300	118216395	2730	2730	2730	2730	0
326	20241202	155200	118216395	2730	2730	2730	2730	0
327	20241202	155100	118216395	2730	2730	2730	2730	0
328	20241202	155000	118216395	2730	2730	2730	2730	0
329	20241202	154900	118216395	2730	2730	2730	2730	0
330	20241202	154800	118216395	2730	2730	2730	2730	0
331	20241202	154700	118216395	2730	2730	2730	2730	0
332	20241202	154600	118216395	2730	2730	2730	2730	4436
333	20241202	154500	118216395	2730	2730	2730	2730	0
334	20241202	154400	118216395	2730	2730	2730	2730	0
335	20241202	154300	118216395	2730	2730	2730	2730	0
336	20241202	154200	118216395	2730	2730	2730	2730	0
337	20241202	154100	118216395	2730	2730	2730	2730	0
338	20241202	154000	118216395	2730	2730	2730	2730	0
339	20241202	153900	118216395	2730	2730	2730	2730	0
340	20241202	153800	118216395	2730	2730	2730	2730	0
341	20241202	153700	118216395	2730	2730	2730	2730	0
342	20241202	153600	118216395	2730	2730	2730	2730	0
343	20241202	153500	118216395	2730	2730	2730	2730	0
344	20241202	153400	118216395	2730	2730	2730	2730	0
345	20241202	153300	118216395	2730	2730	2730	2730	0
346	20241202	153200	118216395	2730	2730	2730	2730	0
347	20241202	153100	118216395	2730	2730	2730	2730	0
348	20241202	153000	118216395	2730	2730	2730	2730	4436
349	20241202	152900	106106115	2730	2730	2730	2730	0
350	20241202	152800	106106115	2730	2730	2730	2730	0
351	20241202	152700	106106115	2730	2730	2730	2730	0
352	20241202	152600	106106115	2730	2730	2730	2730	0
353	20241202	152500	106106115	2730	2730	2730	2730	0
354	20241202	152400	106106115	2730	2730	2730	2730	0
355	20241202	152300	106106115	2730	2730	2730	2730	0
356	20241202	152200	106106115	2730	2730	2730	2730	0
357	20241202	152100	106106115	2730	2730	2730	2730	0
358	20241202	152000	106106115	2730	2730	2730	2730	0
359	20241202	151900	106106115	2730	2710	2730	2710	79
360	20241202	151800	105892005	2735	2735	2735	2735	0
361	20241202	151700	105892005	2735	2735	2735	2735	671
362	20241202	151600	104056820	2710	2735	2735	2710	362
363	20241202	151500	103075345	2730	2730	2735	2730	544
364	20241202	151400	101588335	2730	2715	2730	2715	8
365	20241202	151300	101566600	2715	2715	2715	2715	0
366	20241202	151200	101566600	2715	2715	2715	2715	0
367	20241202	151100	101566600	2715	2710	2715	2710	166
368	20241202	151000	101116735	2710	2710	2710	2710	700
369	20241202	150900	99219735	2715	2715	2715	2715	0
370	20241202	150800	99219735	2715	2715	2715	2715	0
371	20241202	150700	99219735	2715	2715	2715	2715	29
372	20241202	150600	99141000	2715	2715	2715	2715	0
373	20241202	150500	99141000	2715	2715	2715	2715	3
374	20241202	150400	99132855	2735	2735	2735	2735	0
375	20241202	150300	99132855	2735	2735	2735	2735	0
376	20241202	150200	99132855	2735	2735	2735	2735	288
377	20241202	150100	98345175	2735	2735	2735	2735	0
378	20241202	150000	98345175	2735	2735	2735	2735	0
379	20241202	145900	98345175	2735	2735	2735	2735	0
380	20241202	145800	98345175	2735	2735	2735	2735	0
381	20241202	145700	98345175	2735	2735	2735	2735	1
382	20241202	145600	98342440	2710	2710	2710	2710	0
383	20241202	145500	98342440	2710	2710	2710	2710	7
384	20241202	145400	98323470	2735	2715	2735	2715	521
385	20241202	145300	96908535	2715	2715	2715	2715	0
386	20241202	145200	96908535	2715	2715	2715	2715	101
387	20241202	145100	96634320	2735	2735	2735	2735	0
388	20241202	145000	96634320	2735	2735	2735	2735	0
389	20241202	144900	96634320	2735	2735	2735	2735	0
390	20241202	144800	96634320	2735	2735	2735	2735	0
391	20241202	144700	96634320	2735	2735	2735	2735	61
392	20241202	144600	96467485	2735	2735	2735	2735	0
393	20241202	144500	96467485	2735	2735	2735	2735	0
394	20241202	144400	96467485	2735	2735	2735	2735	0
395	20241202	144300	96467485	2735	2735	2735	2735	0
396	20241202	144200	96467485	2735	2735	2735	2735	100
397	20241202	144100	96193985	2735	2735	2735	2735	0
398	20241202	144000	96193985	2735	2735	2735	2735	0
399	20241202	143900	96193985	2735	2735	2735	2735	0
400	20241202	143800	96193985	2735	2735	2735	2735	0
401	20241202	143700	96193985	2735	2735	2735	2735	0
402	20241202	143600	96193985	2735	2735	2735	2735	0
403	20241202	143500	96193985	2735	2735	2735	2735	1
404	20241202	143400	96191250	2715	2715	2715	2715	500
405	20241202	143300	94833750	2740	2740	2740	2740	0
406	20241202	143200	94833750	2740	2740	2740	2740	1
407	20241202	143100	94831010	2720	2720	2720	2720	0
408	20241202	143000	94831010	2720	2720	2720	2720	0
409	20241202	142900	94831010	2720	2720	2720	2720	0
410	20241202	142800	94831010	2720	2720	2720	2720	0
411	20241202	142700	94831010	2720	2725	2725	2720	1365
412	20241202	142600	91117200	2745	2745	2745	2745	0
413	20241202	142500	91117200	2745	2745	2745	2745	0
414	20241202	142400	91117200	2745	2745	2745	2745	0
415	20241202	142300	91117200	2745	2745	2745	2745	0
416	20241202	142200	91117200	2745	2745	2745	2745	0
417	20241202	142100	91117200	2745	2745	2745	2745	0
418	20241202	142000	91117200	2745	2745	2745	2745	0
419	20241202	141900	91117200	2745	2745	2745	2745	0
420	20241202	141800	91117200	2745	2745	2745	2745	0
421	20241202	141700	91117200	2745	2745	2745	2745	0
422	20241202	141600	91117200	2745	2745	2745	2745	0
423	20241202	141500	91117200	2745	2740	2745	2740	90
424	20241202	141400	90870595	2740	2735	2740	2735	72
425	20241202	141300	90673670	2735	2735	2735	2735	0
426	20241202	141200	90673670	2735	2735	2735	2735	0
427	20241202	141100	90673670	2735	2735	2735	2735	0
428	20241202	141000	90673670	2735	2735	2735	2735	0
429	20241202	140900	90673670	2735	2735	2735	2735	0
430	20241202	140800	90673670	2735	2735	2735	2735	1
431	20241202	140700	90670935	2730	2730	2730	2730	2050
432	20241202	140600	85074435	2735	2735	2735	2735	0
433	20241202	140500	85074435	2735	2735	2735	2735	7
434	20241202	140400	85055290	2735	2735	2735	2735	0
435	20241202	140300	85055290	2735	2735	2735	2735	0
436	20241202	140200	85055290	2735	2735	2735	2735	0
437	20241202	140100	85055290	2735	2735	2735	2735	0
438	20241202	140000	85055290	2735	2735	2735	2735	0
439	20241202	135900	85055290	2735	2735	2735	2735	0
440	20241202	135800	85055290	2735	2735	2735	2735	0
441	20241202	135700	85055290	2735	2735	2735	2735	20
442	20241202	135600	85000590	2735	2735	2735	2735	0
443	20241202	135500	85000590	2735	2735	2735	2735	0
444	20241202	135400	85000590	2735	2735	2735	2735	13
445	20241202	135300	84965035	2740	2740	2740	2740	0
446	20241202	135200	84965035	2740	2740	2740	2740	0
447	20241202	135100	84965035	2740	2740	2740	2740	0
448	20241202	135000	84965035	2740	2740	2740	2740	0
449	20241202	134900	84965035	2740	2740	2740	2740	0
450	20241202	134800	84965035	2740	2740	2740	2740	0
451	20241202	134700	84965035	2740	2740	2740	2740	0
452	20241202	134600	84965035	2740	2740	2740	2740	0
453	20241202	134500	84965035	2740	2740	2740	2740	0
454	20241202	134400	84965035	2740	2740	2740	2740	0
455	20241202	134300	84965035	2740	2740	2740	2740	27
456	20241202	134200	84891055	2745	2745	2745	2745	0
457	20241202	134100	84891055	2745	2745	2745	2745	0
458	20241202	134000	84891055	2745	2745	2745	2745	5
459	20241202	133900	84877330	2745	2745	2745	2745	0
460	20241202	133800	84877330	2745	2745	2745	2745	0
461	20241202	133700	84877330	2745	2745	2745	2745	0
462	20241202	133600	84877330	2745	2745	2745	2745	0
463	20241202	133500	84877330	2745	2745	2745	2745	0
464	20241202	133400	84877330	2745	2745	2745	2745	0
465	20241202	133300	84877330	2745	2745	2745	2745	0
466	20241202	133200	84877330	2745	2745	2745	2745	0
467	20241202	133100	84877330	2745	2745	2745	2745	0
468	20241202	133000	84877330	2745	2745	2745	2745	0
469	20241202	132900	84877330	2745	2745	2745	2745	0
470	20241202	132800	84877330	2745	2745	2745	2745	0
471	20241202	132700	84877330	2745	2745	2745	2745	5
472	20241202	132600	84863605	2745	2745	2745	2745	0
473	20241202	132500	84863605	2745	2745	2745	2745	701
474	20241202	132400	82939360	2750	2750	2750	2750	0
475	20241202	132300	82939360	2750	2755	2755	2750	200
476	20241202	132200	82388860	2760	2760	2760	2760	100
477	20241202	132100	82112860	2765	2760	2765	2760	2
478	20241202	132000	82107335	2760	2760	2760	2760	0
479	20241202	131900	82107335	2760	2760	2760	2760	500
480	20241202	131800	80727335	2765	2765	2765	2765	0
481	20241202	131700	80727335	2765	2765	2765	2765	0
482	20241202	131600	80727335	2765	2765	2765	2765	101
483	20241202	131500	80448070	2765	2765	2765	2765	0
484	20241202	131400	80448070	2765	2765	2765	2765	0
485	20241202	131300	80448070	2765	2765	2765	2765	2
486	20241202	131200	80442540	2760	2760	2760	2760	0
487	20241202	131100	80442540	2760	2760	2760	2760	0
488	20241202	131000	80442540	2760	2735	2760	2735	2273
489	20241202	130900	74187810	2735	2735	2735	2735	0
490	20241202	130800	74187810	2735	2735	2735	2735	340
491	20241202	130700	73257910	2735	2730	2735	2730	1864
492	20241202	130600	68169045	2730	2730	2730	2730	0
493	20241202	130500	68169045	2730	2730	2730	2730	0
494	20241202	130400	68169045	2730	2730	2730	2730	0
495	20241202	130300	68169045	2730	2730	2730	2730	0
496	20241202	130200	68169045	2730	2730	2730	2730	0
497	20241202	130100	68169045	2730	2730	2730	2730	0
498	20241202	130000	68169045	2730	2730	2730	2730	1
499	20241202	125900	68166315	2730	2730	2730	2730	0
500	20241202	125800	68166315	2730	2730	2730	2730	0
501	20241202	125700	68166315	2730	2725	2730	2725	24
502	20241202	125600	68100895	2730	2730	2730	2730	0
503	20241202	125500	68100895	2730	2730	2730	2730	0
504	20241202	125400	68100895	2730	2730	2730	2730	0
505	20241202	125300	68100895	2730	2730	2730	2730	0
506	20241202	125200	68100895	2730	2730	2730	2730	335
507	20241202	125100	67186345	2725	2725	2725	2725	0
508	20241202	125000	67186345	2725	2725	2725	2725	0
509	20241202	124900	67186345	2725	2725	2725	2725	1
510	20241202	124800	67183620	2720	2720	2720	2720	0
511	20241202	124700	67183620	2720	2720	2720	2720	0
512	20241202	124600	67183620	2720	2720	2720	2720	0
513	20241202	124500	67183620	2720	2720	2720	2720	0
514	20241202	124400	67183620	2720	2720	2720	2720	0
515	20241202	124300	67183620	2720	2720	2720	2720	0
516	20241202	124200	67183620	2720	2720	2720	2720	0
517	20241202	124100	67183620	2720	2720	2720	2720	0
518	20241202	124000	67183620	2720	2720	2720	2720	0
519	20241202	123900	67183620	2720	2720	2720	2720	0
520	20241202	123800	67183620	2720	2720	2720	2720	37
521	20241202	123700	67082980	2730	2730	2730	2730	0
522	20241202	123600	67082980	2730	2730	2730	2730	325
523	20241202	123500	66195730	2720	2720	2720	2720	0
524	20241202	123400	66195730	2720	2720	2720	2720	0
525	20241202	123300	66195730	2720	2720	2720	2720	1089
526	20241202	123200	63233650	2725	2730	2730	2720	2225
527	20241202	123100	57166050	2735	2735	2735	2735	0
528	20241202	123000	57166050	2735	2735	2735	2735	0
529	20241202	122900	57166050	2735	2735	2735	2735	0
530	20241202	122800	57166050	2735	2735	2735	2735	0
531	20241202	122700	57166050	2735	2735	2735	2735	0
532	20241202	122600	57166050	2735	2735	2735	2735	0
533	20241202	122500	57166050	2735	2735	2735	2735	88
534	20241202	122400	56925370	2735	2735	2735	2735	29
535	20241202	122300	56846055	2735	2730	2735	2730	2146
536	20241202	122200	50986750	2720	2720	2720	2720	0
537	20241202	122100	50986750	2720	2720	2720	2720	0
538	20241202	122000	50986750	2720	2720	2720	2720	0
539	20241202	121900	50986750	2720	2720	2720	2720	0
540	20241202	121800	50986750	2720	2720	2720	2720	0
541	20241202	121700	50986750	2720	2720	2720	2720	0
542	20241202	121600	50986750	2720	2720	2720	2720	759
543	20241202	121500	48922270	2720	2720	2720	2720	0
544	20241202	121400	48922270	2720	2720	2720	2720	0
545	20241202	121300	48922270	2720	2735	2735	2720	2
546	20241202	121200	48916815	2730	2730	2730	2730	0
547	20241202	121100	48916815	2730	2725	2730	2725	3409
548	20241202	121000	39613455	2720	2720	2720	2720	466
549	20241202	120900	38345935	2720	2720	2720	2720	0
550	20241202	120800	38345935	2720	2720	2720	2720	3
551	20241202	120700	38337775	2715	2715	2715	2715	0
552	20241202	120600	38337775	2715	2715	2715	2715	0
553	20241202	120500	38337775	2715	2715	2715	2715	92
554	20241202	120400	38087995	2715	2715	2715	2715	0
555	20241202	120300	38087995	2715	2715	2715	2715	16
556	20241202	120200	38044555	2720	2720	2720	2720	0
557	20241202	120100	38044555	2720	2720	2720	2720	0
558	20241202	120000	38044555	2720	2720	2720	2720	0
559	20241202	115900	38044555	2720	2720	2720	2720	0
560	20241202	115800	38044555	2720	2720	2720	2720	0
561	20241202	115700	38044555	2720	2720	2720	2720	0
562	20241202	115600	38044555	2720	2720	2720	2720	0
563	20241202	115500	38044555	2720	2720	2720	2720	0
564	20241202	115400	38044555	2720	2720	2720	2720	0
565	20241202	115300	38044555	2720	2720	2720	2720	0
566	20241202	115200	38044555	2720	2720	2720	2720	0
567	20241202	115100	38044555	2720	2720	2720	2720	0
568	20241202	115000	38044555	2720	2720	2720	2720	15
569	20241202	114900	38003755	2715	2715	2715	2715	0
570	20241202	114800	38003755	2715	2715	2715	2715	0
571	20241202	114700	38003755	2715	2715	2715	2715	1
572	20241202	114600	38001040	2710	2710	2710	2710	0
573	20241202	114500	38001040	2710	2710	2710	2710	0
574	20241202	114400	38001040	2710	2710	2710	2710	25
575	20241202	114300	37933290	2705	2705	2705	2705	0
576	20241202	114200	37933290	2705	2705	2705	2705	0
577	20241202	114100	37933290	2705	2705	2705	2705	0
578	20241202	114000	37933290	2705	2705	2705	2705	0
579	20241202	113900	37933290	2705	2705	2705	2705	0
580	20241202	113800	37933290	2705	2705	2705	2705	0
581	20241202	113700	37933290	2705	2705	2705	2705	1
582	20241202	113600	37930585	2705	2705	2705	2705	0
583	20241202	113500	37930585	2705	2705	2705	2705	0
584	20241202	113400	37930585	2705	2705	2705	2705	0
585	20241202	113300	37930585	2705	2705	2705	2705	0
586	20241202	113200	37930585	2705	2705	2705	2705	0
587	20241202	113100	37930585	2705	2705	2705	2705	0
588	20241202	113000	37930585	2705	2705	2705	2705	0
589	20241202	112900	37930585	2705	2705	2705	2705	0
590	20241202	112800	37930585	2705	2720	2720	2705	896
591	20241202	112700	35493480	2710	2715	2715	2710	732
592	20241202	112600	33509380	2720	2720	2720	2720	0
593	20241202	112500	33509380	2720	2720	2720	2720	0
594	20241202	112400	33509380	2720	2720	2720	2720	16
595	20241202	112300	33465860	2720	2720	2720	2720	0
596	20241202	112200	33465860	2720	2720	2720	2720	0
597	20241202	112100	33465860	2720	2715	2720	2715	2
598	20241202	112000	33460425	2720	2720	2720	2720	0
599	20241202	111900	33460425	2720	2720	2720	2710	55
600	20241202	111800	33311335	2710	2710	2710	2710	0
601	20241202	111700	33311335	2710	2710	2710	2710	0
602	20241202	111600	33311335	2710	2710	2710	2710	0
603	20241202	111500	33311335	2710	2710	2710	2710	0
604	20241202	111400	33311335	2710	2710	2710	2710	0
605	20241202	111300	33311335	2710	2710	2710	2710	0
606	20241202	111200	33311335	2710	2710	2710	2710	0
607	20241202	111100	33311335	2710	2710	2710	2710	0
608	20241202	111000	33311335	2710	2710	2710	2710	0
609	20241202	110900	33311335	2710	2710	2710	2710	0
610	20241202	110800	33311335	2710	2710	2710	2710	0
611	20241202	110700	33311335	2710	2710	2710	2710	40
612	20241202	110600	33202935	2710	2710	2710	2710	0
613	20241202	110500	33202935	2710	2710	2710	2710	0
614	20241202	110400	33202935	2710	2710	2710	2710	0
615	20241202	110300	33202935	2710	2710	2710	2710	14
616	20241202	110200	33164995	2720	2720	2720	2720	0
617	20241202	110100	33164995	2720	2720	2720	2720	0
618	20241202	110000	33164995	2720	2720	2720	2720	0
619	20241202	105900	33164995	2720	2720	2720	2720	0
620	20241202	105800	33164995	2720	2720	2720	2720	0
621	20241202	105700	33164995	2720	2720	2720	2720	0
622	20241202	105600	33164995	2720	2720	2720	2720	1
623	20241202	105500	33162275	2715	2715	2715	2715	0
624	20241202	105400	33162275	2715	2710	2715	2710	1054
625	20241202	105300	30304165	2710	2710	2710	2710	0
626	20241202	105200	30304165	2710	2710	2710	2710	0
627	20241202	105100	30304165	2710	2710	2710	2710	0
628	20241202	105000	30304165	2710	2710	2710	2710	0
629	20241202	104900	30304165	2710	2710	2710	2710	0
630	20241202	104800	30304165	2710	2710	2710	2710	0
631	20241202	104700	30304165	2710	2710	2710	2710	0
632	20241202	104600	30304165	2710	2710	2710	2710	0
633	20241202	104500	30304165	2710	2710	2710	2710	0
634	20241202	104400	30304165	2710	2710	2710	2710	0
635	20241202	104300	30304165	2710	2710	2710	2710	0
636	20241202	104200	30304165	2710	2710	2710	2710	10
637	20241202	104100	30277065	2710	2710	2710	2710	0
638	20241202	104000	30277065	2710	2710	2710	2710	0
639	20241202	103900	30277065	2710	2710	2710	2710	0
640	20241202	103800	30277065	2710	2710	2710	2710	0
641	20241202	103700	30277065	2710	2710	2710	2710	0
642	20241202	103600	30277065	2710	2710	2710	2710	0
643	20241202	103500	30277065	2710	2710	2710	2710	0
644	20241202	103400	30277065	2710	2710	2710	2710	0
645	20241202	103300	30277065	2710	2710	2710	2710	0
646	20241202	103200	30277065	2710	2715	2715	2710	137
647	20241202	103100	29905735	2725	2725	2725	2725	0
648	20241202	103000	29905735	2725	2725	2725	2725	0
649	20241202	102900	29905735	2725	2725	2725	2725	0
650	20241202	102800	29905735	2725	2725	2725	2725	0
651	20241202	102700	29905735	2725	2725	2725	2725	1147
652	20241202	102600	26780160	2725	2725	2725	2725	239
653	20241202	102500	26128885	2730	2730	2730	2730	0
654	20241202	102400	26128885	2730	2730	2730	2730	9
655	20241202	102300	26104315	2730	2730	2730	2730	0
656	20241202	102200	26104315	2730	2730	2730	2730	0
657	20241202	102100	26104315	2730	2730	2730	2730	0
658	20241202	102000	26104315	2730	2730	2730	2730	0
659	20241202	101900	26104315	2730	2725	2730	2725	165
660	20241202	101800	25654675	2725	2725	2730	2725	869
661	20241202	101700	23286620	2725	2725	2725	2725	1
662	20241202	101600	23283895	2710	2710	2710	2710	0
663	20241202	101500	23283895	2710	2710	2710	2710	7
664	20241202	101400	23264925	2725	2725	2725	2725	0
665	20241202	101300	23264925	2725	2725	2725	2725	0
666	20241202	101200	23264925	2725	2725	2725	2725	0
667	20241202	101100	23264925	2725	2725	2725	2725	0
668	20241202	101000	23264925	2725	2730	2730	2725	101
669	20241202	100900	22989200	2730	2730	2730	2730	0
670	20241202	100800	22989200	2730	2730	2730	2730	0
671	20241202	100700	22989200	2730	2730	2730	2730	0
672	20241202	100600	22989200	2730	2730	2730	2730	0
673	20241202	100500	22989200	2730	2730	2730	2730	0
674	20241202	100400	22989200	2730	2725	2730	2725	1332
675	20241202	100300	19359495	2710	2710	2710	2710	4
676	20241202	100200	19348655	2725	2720	2725	2720	2
677	20241202	100100	19343210	2710	2710	2710	2710	2
678	20241202	100000	19337790	2710	2710	2710	2710	0
679	20241202	095900	19337790	2710	2710	2710	2710	1
680	20241202	095800	19335080	2725	2725	2725	2725	0
681	20241202	095700	19335080	2725	2725	2725	2725	0
682	20241202	095600	19335080	2725	2725	2725	2725	0
683	20241202	095500	19335080	2725	2725	2725	2725	0
684	20241202	095400	19335080	2725	2725	2725	2725	0
685	20241202	095300	19335080	2725	2715	2725	2715	4
686	20241202	095200	19324195	2710	2710	2710	2710	1
687	20241202	095100	19321485	2710	2710	2710	2710	0
688	20241202	095000	19321485	2710	2710	2710	2710	0
689	20241202	094900	19321485	2710	2710	2710	2710	105
690	20241202	094800	19036935	2705	2705	2705	2705	13
691	20241202	094700	19001770	2700	2700	2700	2700	413
692	20241202	094600	17886670	2700	2700	2700	2700	1658
693	20241202	094500	13410070	2685	2685	2685	2685	499
694	20241202	094400	12070255	2680	2680	2680	2680	2
695	20241202	094300	12064895	2680	2680	2680	2680	135
696	20241202	094200	11703095	2680	2680	2680	2680	240
697	20241202	094100	11059895	2685	2685	2685	2685	0
698	20241202	094000	11059895	2685	2685	2685	2685	1
699	20241202	093900	11057210	2680	2680	2680	2680	0
700	20241202	093800	11057210	2680	2685	2685	2680	263
701	20241202	093700	10352060	2680	2680	2680	2680	0
702	20241202	093600	10352060	2680	2680	2680	2680	0
703	20241202	093500	10352060	2680	2680	2680	2680	0
704	20241202	093400	10352060	2680	2680	2680	2680	0
705	20241202	093300	10352060	2680	2680	2680	2680	151
706	20241202	093200	9947380	2680	2680	2680	2680	0
707	20241202	093100	9947380	2680	2680	2680	2680	99
708	20241202	093000	9682060	2675	2675	2675	2675	60
709	20241202	092900	9521560	2680	2680	2680	2680	5
710	20241202	092800	9508160	2680	2680	2680	2680	0
711	20241202	092700	9508160	2680	2680	2680	2680	0
712	20241202	092600	9508160	2680	2680	2680	2680	0
713	20241202	092500	9508160	2680	2680	2680	2680	1
714	20241202	092400	9505480	2700	2700	2700	2700	288
715	20241202	092300	8727880	2705	2705	2705	2705	0
716	20241202	092200	8727880	2705	2705	2705	2705	0
717	20241202	092100	8727880	2705	2705	2705	2705	0
718	20241202	092000	8727880	2705	2705	2705	2705	0
719	20241202	091900	8727880	2705	2705	2705	2705	0
720	20241202	091800	8727880	2705	2705	2705	2705	0
721	20241202	091700	8727880	2705	2705	2705	2705	1
722	20241202	091600	8725175	2695	2695	2695	2695	1
723	20241202	091500	8722480	2690	2690	2690	2690	0
724	20241202	091400	8722480	2690	2690	2690	2690	51
725	20241202	091300	8585290	2660	2660	2660	2660	0
726	20241202	091200	8585290	2660	2675	2675	2660	1158
727	20241202	091100	5493675	2650	2650	2650	2650	0
728	20241202	091000	5493675	2650	2650	2650	2650	0
729	20241202	090900	5493675	2650	2695	2695	2610	1742
730	20241202	090800	893120	2695	2695	2695	2695	0
731	20241202	090700	893120	2695	2695	2695	2695	300
732	20241202	090600	84620	2730	2730	2730	2730	0
733	20241202	090500	84620	2730	2730	2730	2730	0
734	20241202	090400	84620	2730	2725	2730	2725	3
735	20241202	090300	76440	2730	2730	2730	2730	0
736	20241202	090200	76440	2730	2730	2730	2730	0
737	20241202	090100	76440	2730	2730	2730	2730	10
738	20241202	090000	49140	2730	2730	2730	2730	18