KissMeData/123890/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202300	289357780	2910	2910	2910	2910	766
3	20241202	202200	289357780	2910	2910	2910	2910	0
4	20241202	202100	289357780	2910	2910	2910	2910	0
5	20241202	202000	289357780	2910	2910	2910	2910	0
6	20241202	201900	289357780	2910	2910	2910	2910	0
7	20241202	201800	289357780	2910	2910	2910	2910	0
8	20241202	201700	289357780	2910	2910	2910	2910	0
9	20241202	201600	289357780	2910	2910	2910	2910	0
10	20241202	201500	289357780	2910	2910	2910	2910	0
11	20241202	201400	289357780	2910	2910	2910	2910	0
12	20241202	201300	289357780	2910	2910	2910	2910	0
13	20241202	201200	289357780	2910	2910	2910	2910	0
14	20241202	201100	289357780	2910	2910	2910	2910	0
15	20241202	201000	289357780	2910	2910	2910	2910	0
16	20241202	200900	289357780	2910	2910	2910	2910	0
17	20241202	200800	289357780	2910	2910	2910	2910	0
18	20241202	200700	289357780	2910	2910	2910	2910	0
19	20241202	200600	289357780	2910	2910	2910	2910	0
20	20241202	200500	289357780	2910	2910	2910	2910	0
21	20241202	200400	289357780	2910	2910	2910	2910	0
22	20241202	200300	289357780	2910	2910	2910	2910	0
23	20241202	200200	289357780	2910	2910	2910	2910	0
24	20241202	200100	289357780	2910	2910	2910	2910	0
25	20241202	200000	289357780	2910	2910	2910	2910	0
26	20241202	195900	289357780	2910	2910	2910	2910	0
27	20241202	195800	289357780	2910	2910	2910	2910	0
28	20241202	195700	289357780	2910	2910	2910	2910	0
29	20241202	195600	289357780	2910	2910	2910	2910	0
30	20241202	195500	289357780	2910	2910	2910	2910	0
31	20241202	195400	289357780	2910	2910	2910	2910	0
32	20241202	195300	289357780	2910	2910	2910	2910	766
33	20241202	195200	289357780	2910	2910	2910	2910	0
34	20241202	195100	289357780	2910	2910	2910	2910	0
35	20241202	195000	289357780	2910	2910	2910	2910	0
36	20241202	194900	289357780	2910	2910	2910	2910	0
37	20241202	194800	289357780	2910	2910	2910	2910	0
38	20241202	194700	289357780	2910	2910	2910	2910	0
39	20241202	194600	289357780	2910	2910	2910	2910	0
40	20241202	194500	289357780	2910	2910	2910	2910	0
41	20241202	194400	289357780	2910	2910	2910	2910	0
42	20241202	194300	289357780	2910	2910	2910	2910	0
43	20241202	194200	289357780	2910	2910	2910	2910	0
44	20241202	194100	289357780	2910	2910	2910	2910	0
45	20241202	194000	289357780	2910	2910	2910	2910	0
46	20241202	193900	289357780	2910	2910	2910	2910	0
47	20241202	193800	289357780	2910	2910	2910	2910	0
48	20241202	193700	289357780	2910	2910	2910	2910	0
49	20241202	193600	289357780	2910	2910	2910	2910	0
50	20241202	193500	289357780	2910	2910	2910	2910	0
51	20241202	193400	289357780	2910	2910	2910	2910	0
52	20241202	193300	289357780	2910	2910	2910	2910	0
53	20241202	193200	289357780	2910	2910	2910	2910	0
54	20241202	193100	289357780	2910	2910	2910	2910	0
55	20241202	193000	289357780	2910	2910	2910	2910	0
56	20241202	192900	289357780	2910	2910	2910	2910	0
57	20241202	192800	289357780	2910	2910	2910	2910	0
58	20241202	192700	289357780	2910	2910	2910	2910	0
59	20241202	192600	289357780	2910	2910	2910	2910	0
60	20241202	192500	289357780	2910	2910	2910	2910	0
61	20241202	192400	289357780	2910	2910	2910	2910	0
62	20241202	192300	289357780	2910	2910	2910	2910	766
63	20241202	192200	289357780	2910	2910	2910	2910	0
64	20241202	192100	289357780	2910	2910	2910	2910	0
65	20241202	192000	289357780	2910	2910	2910	2910	0
66	20241202	191900	289357780	2910	2910	2910	2910	0
67	20241202	191800	289357780	2910	2910	2910	2910	0
68	20241202	191700	289357780	2910	2910	2910	2910	0
69	20241202	191600	289357780	2910	2910	2910	2910	0
70	20241202	191500	289357780	2910	2910	2910	2910	0
71	20241202	191400	289357780	2910	2910	2910	2910	0
72	20241202	191300	289357780	2910	2910	2910	2910	0
73	20241202	191200	289357780	2910	2910	2910	2910	0
74	20241202	191100	289357780	2910	2910	2910	2910	0
75	20241202	191000	289357780	2910	2910	2910	2910	0
76	20241202	190900	289357780	2910	2910	2910	2910	0
77	20241202	190800	289357780	2910	2910	2910	2910	0
78	20241202	190700	289357780	2910	2910	2910	2910	0
79	20241202	190600	289357780	2910	2910	2910	2910	0
80	20241202	190500	289357780	2910	2910	2910	2910	0
81	20241202	190400	289357780	2910	2910	2910	2910	0
82	20241202	190300	289357780	2910	2910	2910	2910	0
83	20241202	190200	289357780	2910	2910	2910	2910	0
84	20241202	190100	289357780	2910	2910	2910	2910	0
85	20241202	190000	289357780	2910	2910	2910	2910	0
86	20241202	185900	289357780	2910	2910	2910	2910	0
87	20241202	185800	289357780	2910	2910	2910	2910	0
88	20241202	185700	289357780	2910	2910	2910	2910	0
89	20241202	185600	289357780	2910	2910	2910	2910	0
90	20241202	185500	289357780	2910	2910	2910	2910	0
91	20241202	185400	289357780	2910	2910	2910	2910	0
92	20241202	185300	289357780	2910	2910	2910	2910	766
93	20241202	185200	289357780	2910	2910	2910	2910	0
94	20241202	185100	289357780	2910	2910	2910	2910	0
95	20241202	185000	289357780	2910	2910	2910	2910	0
96	20241202	184900	289357780	2910	2910	2910	2910	0
97	20241202	184800	289357780	2910	2910	2910	2910	0
98	20241202	184700	289357780	2910	2910	2910	2910	0
99	20241202	184600	289357780	2910	2910	2910	2910	0
100	20241202	184500	289357780	2910	2910	2910	2910	0
101	20241202	184400	289357780	2910	2910	2910	2910	0
102	20241202	184300	289357780	2910	2910	2910	2910	0
103	20241202	184200	289357780	2910	2910	2910	2910	0
104	20241202	184100	289357780	2910	2910	2910	2910	0
105	20241202	184000	289357780	2910	2910	2910	2910	0
106	20241202	183900	289357780	2910	2910	2910	2910	0
107	20241202	183800	289357780	2910	2910	2910	2910	0
108	20241202	183700	289357780	2910	2910	2910	2910	0
109	20241202	183600	289357780	2910	2910	2910	2910	0
110	20241202	183500	289357780	2910	2910	2910	2910	0
111	20241202	183400	289357780	2910	2910	2910	2910	0
112	20241202	183300	289357780	2910	2910	2910	2910	0
113	20241202	183200	289357780	2910	2910	2910	2910	0
114	20241202	183100	289357780	2910	2910	2910	2910	0
115	20241202	183000	289357780	2910	2910	2910	2910	0
116	20241202	182900	289357780	2910	2910	2910	2910	0
117	20241202	182800	289357780	2910	2910	2910	2910	0
118	20241202	182700	289357780	2910	2910	2910	2910	0
119	20241202	182600	289357780	2910	2910	2910	2910	0
120	20241202	182500	289357780	2910	2910	2910	2910	0
121	20241202	182400	289357780	2910	2910	2910	2910	0
122	20241202	182300	289357780	2910	2910	2910	2910	766
123	20241202	182200	289357780	2910	2910	2910	2910	0
124	20241202	182100	289357780	2910	2910	2910	2910	0
125	20241202	182000	289357780	2910	2910	2910	2910	0
126	20241202	181900	289357780	2910	2910	2910	2910	0
127	20241202	181800	289357780	2910	2910	2910	2910	0
128	20241202	181700	289357780	2910	2910	2910	2910	0
129	20241202	181600	289357780	2910	2910	2910	2910	0
130	20241202	181500	289357780	2910	2910	2910	2910	0
131	20241202	181400	289357780	2910	2910	2910	2910	0
132	20241202	181300	289357780	2910	2910	2910	2910	0
133	20241202	181200	289357780	2910	2910	2910	2910	0
134	20241202	181100	289357780	2910	2910	2910	2910	0
135	20241202	181000	289357780	2910	2910	2910	2910	0
136	20241202	180900	289357780	2910	2910	2910	2910	0
137	20241202	180800	289357780	2910	2910	2910	2910	0
138	20241202	180700	289357780	2910	2910	2910	2910	0
139	20241202	180600	289357780	2910	2910	2910	2910	0
140	20241202	180500	289357780	2910	2910	2910	2910	0
141	20241202	180400	289357780	2910	2910	2910	2910	0
142	20241202	180300	289357780	2910	2910	2910	2910	0
143	20241202	180200	289357780	2910	2910	2910	2910	0
144	20241202	180100	289357780	2910	2910	2910	2910	0
145	20241202	180000	289357780	2910	2910	2910	2910	0
146	20241202	175900	289357780	2910	2910	2910	2910	0
147	20241202	175800	289357780	2910	2910	2910	2910	0
148	20241202	175700	289357780	2910	2910	2910	2910	0
149	20241202	175600	289357780	2910	2910	2910	2910	0
150	20241202	175500	289357780	2910	2910	2910	2910	0
151	20241202	175400	289357780	2910	2910	2910	2910	0
152	20241202	175300	289357780	2910	2910	2910	2910	766
153	20241202	175200	289357780	2910	2910	2910	2910	0
154	20241202	175100	289357780	2910	2910	2910	2910	0
155	20241202	175000	289357780	2910	2910	2910	2910	0
156	20241202	174900	289357780	2910	2910	2910	2910	0
157	20241202	174800	289357780	2910	2910	2910	2910	0
158	20241202	174700	289357780	2910	2910	2910	2910	0
159	20241202	174600	289357780	2910	2910	2910	2910	0
160	20241202	174500	289357780	2910	2910	2910	2910	0
161	20241202	174400	289357780	2910	2910	2910	2910	0
162	20241202	174300	289357780	2910	2910	2910	2910	0
163	20241202	174200	289357780	2910	2910	2910	2910	0
164	20241202	174100	289357780	2910	2910	2910	2910	0
165	20241202	174000	289357780	2910	2910	2910	2910	0
166	20241202	173900	289357780	2910	2910	2910	2910	0
167	20241202	173800	289357780	2910	2910	2910	2910	0
168	20241202	173700	289357780	2910	2910	2910	2910	0
169	20241202	173600	289357780	2910	2910	2910	2910	0
170	20241202	173500	289357780	2910	2910	2910	2910	0
171	20241202	173400	289357780	2910	2910	2910	2910	0
172	20241202	173300	289357780	2910	2910	2910	2910	0
173	20241202	173200	289357780	2910	2910	2910	2910	0
174	20241202	173100	289357780	2910	2910	2910	2910	0
175	20241202	173000	289357780	2910	2910	2910	2910	0
176	20241202	172900	289357780	2910	2910	2910	2910	0
177	20241202	172800	289357780	2910	2910	2910	2910	0
178	20241202	172700	289357780	2910	2910	2910	2910	0
179	20241202	172600	289357780	2910	2910	2910	2910	0
180	20241202	172500	289357780	2910	2910	2910	2910	0
181	20241202	172400	289357780	2910	2910	2910	2910	0
182	20241202	172300	289357780	2910	2910	2910	2910	766
183	20241202	172200	289357780	2910	2910	2910	2910	0
184	20241202	172100	289357780	2910	2910	2910	2910	0
185	20241202	172000	289357780	2910	2910	2910	2910	0
186	20241202	171900	289357780	2910	2910	2910	2910	0
187	20241202	171800	289357780	2910	2910	2910	2910	0
188	20241202	171700	289357780	2910	2910	2910	2910	0
189	20241202	171600	289357780	2910	2910	2910	2910	0
190	20241202	171500	289357780	2910	2910	2910	2910	0
191	20241202	171400	289357780	2910	2910	2910	2910	0
192	20241202	171300	289357780	2910	2910	2910	2910	0
193	20241202	171200	289357780	2910	2910	2910	2910	0
194	20241202	171100	289357780	2910	2910	2910	2910	0
195	20241202	171000	289357780	2910	2910	2910	2910	0
196	20241202	170900	289357780	2910	2910	2910	2910	0
197	20241202	170800	289357780	2910	2910	2910	2910	0
198	20241202	170700	289357780	2910	2910	2910	2910	0
199	20241202	170600	289357780	2910	2910	2910	2910	0
200	20241202	170500	289357780	2910	2910	2910	2910	0
201	20241202	170400	289357780	2910	2910	2910	2910	0
202	20241202	170300	289357780	2910	2910	2910	2910	0
203	20241202	170200	289357780	2910	2910	2910	2910	0
204	20241202	170100	289357780	2910	2910	2910	2910	0
205	20241202	170000	289357780	2910	2910	2910	2910	0
206	20241202	165900	289357780	2910	2910	2910	2910	0
207	20241202	165800	289357780	2910	2910	2910	2910	0
208	20241202	165700	289357780	2910	2910	2910	2910	0
209	20241202	165600	289357780	2910	2910	2910	2910	0
210	20241202	165500	289357780	2910	2910	2910	2910	0
211	20241202	165400	289357780	2910	2910	2910	2910	0
212	20241202	165300	289357780	2910	2910	2910	2910	766
213	20241202	165200	289357780	2910	2910	2910	2910	0
214	20241202	165100	289357780	2910	2910	2910	2910	0
215	20241202	165000	289357780	2910	2910	2910	2910	0
216	20241202	164900	289357780	2910	2910	2910	2910	0
217	20241202	164800	289357780	2910	2910	2910	2910	0
218	20241202	164700	289357780	2910	2910	2910	2910	0
219	20241202	164600	289357780	2910	2910	2910	2910	0
220	20241202	164500	289357780	2910	2910	2910	2910	0
221	20241202	164400	289357780	2910	2910	2910	2910	0
222	20241202	164300	289357780	2910	2910	2910	2910	0
223	20241202	164200	289357780	2910	2910	2910	2910	0
224	20241202	164100	289357780	2910	2910	2910	2910	0
225	20241202	164000	289357780	2910	2910	2910	2910	0
226	20241202	163900	289357780	2910	2910	2910	2910	0
227	20241202	163800	289357780	2910	2910	2910	2910	0
228	20241202	163700	289357780	2910	2910	2910	2910	0
229	20241202	163600	289357780	2910	2910	2910	2910	0
230	20241202	163500	289357780	2910	2910	2910	2910	0
231	20241202	163400	289357780	2910	2910	2910	2910	0
232	20241202	163300	289357780	2910	2910	2910	2910	0
233	20241202	163200	289357780	2910	2910	2910	2910	0
234	20241202	163100	289357780	2910	2910	2910	2910	0
235	20241202	163000	289357780	2910	2910	2910	2910	0
236	20241202	162900	289357780	2910	2910	2910	2910	0
237	20241202	162800	289357780	2910	2910	2910	2910	0
238	20241202	162700	289357780	2910	2910	2910	2910	0
239	20241202	162600	289357780	2910	2910	2910	2910	0
240	20241202	162500	289357780	2910	2910	2910	2910	0
241	20241202	162400	289357780	2910	2910	2910	2910	0
242	20241202	162300	289357780	2910	2910	2910	2910	766
243	20241202	162200	289357780	2910	2910	2910	2910	0
244	20241202	162100	289357780	2910	2910	2910	2910	0
245	20241202	162000	289357780	2910	2910	2910	2910	0
246	20241202	161900	289357780	2910	2910	2910	2910	0
247	20241202	161800	289357780	2910	2910	2910	2910	0
248	20241202	161700	289357780	2910	2910	2910	2910	0
249	20241202	161600	289357780	2910	2910	2910	2910	0
250	20241202	161500	289357780	2910	2910	2910	2910	0
251	20241202	161400	289357780	2910	2910	2910	2910	0
252	20241202	161300	289357780	2910	2910	2910	2910	0
253	20241202	161200	289357780	2910	2910	2910	2910	0
254	20241202	161100	289357780	2910	2910	2910	2910	0
255	20241202	161000	289357780	2910	2910	2910	2910	0
256	20241202	160900	289357780	2910	2910	2910	2910	0
257	20241202	160800	289357780	2910	2910	2910	2910	0
258	20241202	160700	289357780	2910	2910	2910	2910	0
259	20241202	160600	289357780	2910	2910	2910	2910	0
260	20241202	160500	289357780	2910	2910	2910	2910	0
261	20241202	160400	289357780	2910	2910	2910	2910	0
262	20241202	160300	289357780	2910	2910	2910	2910	0
263	20241202	160200	289357780	2910	2910	2910	2910	0
264	20241202	160100	289357780	2910	2910	2910	2910	0
265	20241202	160000	289357780	2910	2910	2910	2910	0
266	20241202	155900	289357780	2910	2910	2910	2910	0
267	20241202	155800	289357780	2910	2910	2910	2910	0
268	20241202	155700	289357780	2910	2910	2910	2910	0
269	20241202	155600	289357780	2910	2910	2910	2910	0
270	20241202	155500	289357780	2910	2910	2910	2910	0
271	20241202	155400	289357780	2910	2910	2910	2910	0
272	20241202	155300	289357780	2910	2910	2910	2910	766
273	20241202	155200	289357780	2910	2910	2910	2910	0
274	20241202	155100	289357780	2910	2910	2910	2910	0
275	20241202	155000	289357780	2910	2910	2910	2910	0
276	20241202	154900	289357780	2910	2910	2910	2910	0
277	20241202	154800	289357780	2910	2910	2910	2910	0
278	20241202	154700	289357780	2910	2910	2910	2910	0
279	20241202	154600	289357780	2910	2910	2910	2910	0
280	20241202	154500	289357780	2910	2910	2910	2910	0
281	20241202	154400	289357780	2910	2910	2910	2910	0
282	20241202	154300	289357780	2910	2910	2910	2910	0
283	20241202	154200	289357780	2910	2910	2910	2910	0
284	20241202	154100	289357780	2910	2910	2910	2910	0
285	20241202	154000	289357780	2910	2910	2910	2910	0
286	20241202	153900	289357780	2910	2910	2910	2910	0
287	20241202	153800	289357780	2910	2910	2910	2910	0
288	20241202	153700	289357780	2910	2910	2910	2910	0
289	20241202	153600	289357780	2910	2910	2910	2910	0
290	20241202	153500	289357780	2910	2910	2910	2910	0
291	20241202	153400	289357780	2910	2910	2910	2910	0
292	20241202	153300	289357780	2910	2910	2910	2910	0
293	20241202	153200	289357780	2910	2910	2910	2910	0
294	20241202	153100	289357780	2910	2910	2910	2910	0
295	20241202	153000	289357780	2910	2910	2910	2910	766
296	20241202	152900	287128720	2915	2915	2915	2915	0
297	20241202	152800	287128720	2915	2915	2915	2915	0
298	20241202	152700	287128720	2915	2915	2915	2915	0
299	20241202	152600	287128720	2915	2915	2915	2915	0
300	20241202	152500	287128720	2915	2915	2915	2915	0
301	20241202	152400	287128720	2915	2915	2915	2915	0
302	20241202	152300	287128720	2915	2915	2915	2915	0
303	20241202	152200	287128720	2915	2915	2915	2915	0
304	20241202	152100	287128720	2915	2915	2915	2915	0
305	20241202	152000	287128720	2915	2915	2915	2915	0
306	20241202	151900	287128720	2915	2920	2920	2915	108
307	20241202	151800	286813550	2920	2920	2920	2920	39
308	20241202	151700	286699670	2920	2910	2920	2910	354
309	20241202	151600	285669070	2910	2920	2920	2910	21
310	20241202	151500	285607950	2920	2920	2920	2915	264
311	20241202	151400	284837420	2920	2920	2920	2920	6
312	20241202	151300	284819900	2920	2920	2920	2920	11
313	20241202	151200	284787780	2920	2920	2920	2920	3
314	20241202	151100	284779020	2915	2920	2920	2915	274
315	20241202	151000	283980175	2920	2915	2920	2915	263
316	20241202	150900	283213520	2920	2920	2920	2920	2
317	20241202	150800	283207680	2920	2920	2920	2920	3
318	20241202	150700	283198920	2920	2920	2920	2920	2
319	20241202	150600	283193080	2915	2920	2920	2915	350
320	20241202	150500	282172825	2920	2920	2920	2920	2
321	20241202	150400	282166985	2920	2920	2920	2915	224
322	20241202	150300	281512955	2920	2920	2920	2920	1
323	20241202	150200	281510035	2920	2920	2920	2920	2
324	20241202	150100	281504195	2920	2920	2920	2920	1
325	20241202	150000	281501275	2920	2915	2920	2915	58
326	20241202	145900	281331920	2915	2915	2920	2915	221
327	20241202	145800	280687695	2920	2920	2920	2920	55
328	20241202	145700	280527095	2920	2920	2920	2920	1
329	20241202	145600	280524175	2920	2920	2920	2920	76
330	20241202	145500	280302255	2920	2920	2920	2920	2
331	20241202	145400	280296415	2920	2920	2920	2920	64
332	20241202	145300	280109535	2920	2920	2920	2920	0
333	20241202	145200	280109535	2920	2920	2920	2920	59
334	20241202	145100	279937255	2920	2920	2920	2920	62
335	20241202	145000	279756215	2920	2920	2920	2920	0
336	20241202	144900	279756215	2920	2920	2920	2920	79
337	20241202	144800	279525535	2920	2920	2920	2920	5
338	20241202	144700	279510935	2920	2920	2920	2920	53
339	20241202	144600	279356175	2920	2920	2920	2920	0
340	20241202	144500	279356175	2920	2920	2920	2920	51
341	20241202	144400	279207255	2920	2920	2920	2920	0
342	20241202	144300	279207255	2920	2920	2920	2920	52
343	20241202	144200	279055415	2920	2920	2920	2920	62
344	20241202	144100	278874375	2920	2920	2920	2920	0
345	20241202	144000	278874375	2920	2920	2920	2920	51
346	20241202	143900	278725455	2915	2915	2915	2915	0
347	20241202	143800	278725455	2915	2915	2915	2915	24
348	20241202	143700	278655495	2915	2915	2915	2915	91
349	20241202	143600	278390230	2920	2920	2920	2920	54
350	20241202	143500	278232550	2920	2920	2920	2920	62
351	20241202	143400	278051510	2920	2915	2920	2915	427
352	20241202	143300	276805805	2920	2920	2920	2920	60
353	20241202	143200	276630605	2920	2920	2920	2920	11
354	20241202	143100	276598485	2920	2920	2920	2920	69
355	20241202	143000	276397005	2920	2920	2920	2920	0
356	20241202	142900	276397005	2920	2920	2920	2920	60
357	20241202	142800	276221805	2920	2920	2920	2915	6
358	20241202	142700	276204295	2910	2920	2920	2910	2855
359	20241202	142600	267894705	2920	2920	2920	2920	61
360	20241202	142500	267716585	2920	2920	2920	2920	356
361	20241202	142400	266677065	2920	2920	2920	2920	61
362	20241202	142300	266498945	2920	2920	2920	2920	0
363	20241202	142200	266498945	2920	2920	2920	2920	57
364	20241202	142100	266332505	2920	2920	2920	2920	0
365	20241202	142000	266332505	2920	2920	2920	2920	60
366	20241202	141900	266157305	2920	2920	2920	2920	86
367	20241202	141800	265906185	2920	2920	2920	2920	0
368	20241202	141700	265906185	2920	2920	2920	2920	54
369	20241202	141600	265748505	2915	2915	2915	2915	227
370	20241202	141500	265086800	2920	2920	2920	2920	100
371	20241202	141400	264794800	2915	2920	2920	2915	7
372	20241202	141300	264774390	2920	2920	2920	2920	58
373	20241202	141200	264605030	2915	2915	2915	2915	900
374	20241202	141100	261981530	2920	2920	2920	2920	64
375	20241202	141000	261794650	2920	2920	2920	2920	54
376	20241202	140900	261636970	2920	2920	2920	2920	1
377	20241202	140800	261634050	2920	2920	2920	2920	62
378	20241202	140700	261453010	2920	2920	2920	2920	10
379	20241202	140600	261423810	2920	2920	2920	2920	59
380	20241202	140500	261251530	2920	2920	2920	2920	0
381	20241202	140400	261251530	2920	2920	2920	2920	52
382	20241202	140300	261099690	2920	2920	2920	2920	73
383	20241202	140200	260886530	2915	2915	2915	2915	0
384	20241202	140100	260886530	2915	2920	2920	2915	83
385	20241202	140000	260644320	2920	2920	2920	2920	20
386	20241202	135900	260585920	2920	2920	2920	2920	153
387	20241202	135800	260139160	2920	2920	2920	2920	7
388	20241202	135700	260118720	2920	2920	2920	2920	58
389	20241202	135600	259949360	2915	2915	2915	2915	210
390	20241202	135500	259337210	2920	2920	2920	2920	60
391	20241202	135400	259162010	2920	2920	2920	2920	63
392	20241202	135300	258978050	2920	2920	2920	2920	0
393	20241202	135200	258978050	2920	2920	2920	2920	124
394	20241202	135100	258615970	2920	2920	2920	2920	0
395	20241202	135000	258615970	2920	2920	2920	2920	64
396	20241202	134900	258429090	2920	2920	2920	2920	171
397	20241202	134800	257929770	2920	2920	2920	2920	61
398	20241202	134700	257751650	2915	2920	2920	2915	332
399	20241202	134600	256783570	2915	2915	2915	2915	0
400	20241202	134500	256783570	2915	2920	2920	2915	55
401	20241202	134400	256622985	2920	2920	2920	2920	3
402	20241202	134300	256614225	2920	2920	2920	2920	63
403	20241202	134200	256430265	2920	2920	2920	2920	13
404	20241202	134100	256392305	2920	2920	2920	2920	60
405	20241202	134000	256217105	2920	2920	2920	2920	304
406	20241202	133900	255329425	2920	2920	2920	2920	59
407	20241202	133800	255157145	2920	2920	2920	2920	52
408	20241202	133700	255005305	2920	2920	2920	2920	0
409	20241202	133600	255005305	2920	2920	2920	2920	224
410	20241202	133500	254351225	2920	2920	2920	2920	1
411	20241202	133400	254348305	2915	2915	2920	2915	471
412	20241202	133300	252975010	2915	2915	2915	2915	0
413	20241202	133200	252975010	2915	2920	2920	2915	276
414	20241202	133100	252170165	2920	2920	2920	2920	1
415	20241202	133000	252167245	2920	2920	2920	2920	52
416	20241202	132900	252015405	2920	2920	2920	2920	52
417	20241202	132800	251863565	2920	2920	2920	2920	0
418	20241202	132700	251863565	2920	2920	2920	2920	64
419	20241202	132600	251676685	2920	2920	2920	2920	0
420	20241202	132500	251676685	2920	2920	2920	2920	57
421	20241202	132400	251510245	2920	2920	2920	2920	1
422	20241202	132300	251507325	2920	2920	2920	2920	159
423	20241202	132200	251043045	2920	2920	2920	2920	60
424	20241202	132100	250867845	2920	2920	2920	2920	0
425	20241202	132000	250867845	2920	2915	2920	2915	17
426	20241202	131900	250818285	2915	2915	2915	2915	84
427	20241202	131800	250573425	2915	2920	2920	2915	53
428	20241202	131700	250418670	2915	2915	2915	2915	295
429	20241202	131600	249558745	2915	2915	2915	2915	238
430	20241202	131500	248864975	2920	2920	2920	2920	0
431	20241202	131400	248864975	2920	2920	2920	2920	60
432	20241202	131300	248689775	2920	2920	2920	2920	52
433	20241202	131200	248537935	2920	2920	2920	2920	0
434	20241202	131100	248537935	2920	2920	2920	2920	51
435	20241202	131000	248389015	2915	2915	2915	2915	0
436	20241202	130900	248389015	2915	2920	2920	2910	56
437	20241202	130800	248226020	2910	2915	2915	2910	300
438	20241202	130700	247352385	2915	2920	2920	2910	505
439	20241202	130600	245882605	2920	2920	2920	2920	53
440	20241202	130500	245727845	2920	2920	2920	2920	7
441	20241202	130400	245707405	2920	2920	2920	2920	49
442	20241202	130300	245564325	2915	2915	2920	2910	503
443	20241202	130200	244100535	2920	2915	2920	2915	135
444	20241202	130100	243706750	2920	2920	2920	2920	0
445	20241202	130000	243706750	2920	2920	2920	2920	62
446	20241202	125900	243525710	2920	2920	2920	2920	1026
447	20241202	125800	240529790	2920	2915	2920	2915	106
448	20241202	125700	240220515	2920	2920	2920	2920	90
449	20241202	125600	239957715	2915	2915	2915	2915	67
450	20241202	125500	239762410	2915	2910	2915	2910	58
451	20241202	125400	239593625	2920	2910	2920	2910	38
452	20241202	125300	239483035	2915	2915	2915	2915	456
453	20241202	125200	238153795	2915	2920	2920	2915	3688
454	20241202	125100	227385725	2920	2920	2920	2920	53
455	20241202	125000	227230965	2915	2915	2915	2915	1
456	20241202	124900	227228050	2910	2915	2915	2910	118
457	20241202	124800	226884365	2920	2920	2920	2920	67
458	20241202	124700	226688725	2920	2920	2920	2920	1
459	20241202	124600	226685805	2915	2915	2915	2915	1
460	20241202	124500	226682890	2910	2910	2910	2910	100
461	20241202	124400	226391890	2920	2915	2920	2915	55
462	20241202	124300	226231555	2915	2915	2915	2915	0
463	20241202	124200	226231555	2915	2915	2915	2915	51
464	20241202	124100	226082890	2915	2920	2920	2910	622
465	20241202	124000	224269740	2920	2920	2920	2920	0
466	20241202	123900	224269740	2920	2920	2920	2920	54
467	20241202	123800	224112060	2915	2920	2920	2915	82
468	20241202	123700	223872880	2915	2915	2915	2915	1
469	20241202	123600	223869965	2915	2915	2915	2915	1
470	20241202	123500	223867050	2920	2915	2920	2910	335
471	20241202	123400	222890875	2920	2920	2920	2920	56
472	20241202	123300	222727355	2915	2920	2920	2915	4
473	20241202	123200	222715685	2920	2915	2920	2915	118
474	20241202	123100	222371440	2915	2915	2915	2915	2
475	20241202	123000	222365610	2915	2915	2920	2915	42
476	20241202	122900	222243170	2915	2915	2915	2915	19
477	20241202	122800	222187785	2915	2915	2915	2915	2
478	20241202	122700	222181955	2920	2915	2920	2910	168
479	20241202	122600	221692675	2915	2915	2920	2915	29
480	20241202	122500	221608120	2920	2915	2920	2915	40
481	20241202	122400	221491515	2910	2910	2910	2910	14
482	20241202	122300	221450775	2915	2920	2920	2910	123
483	20241202	122200	221091970	2920	2920	2920	2920	0
484	20241202	122100	221091970	2920	2920	2920	2915	19
485	20241202	122000	221036505	2920	2915	2920	2910	11
486	20241202	121900	221004415	2920	2915	2920	2910	74
487	20241202	121800	220788420	2920	2915	2920	2910	101
488	20241202	121700	220494035	2920	2920	2920	2920	57
489	20241202	121600	220327595	2920	2920	2920	2920	64
490	20241202	121500	220140715	2915	2915	2915	2915	500
491	20241202	121400	218683215	2915	2920	2920	2915	67
492	20241202	121300	218487625	2915	2915	2915	2915	0
493	20241202	121200	218487625	2915	2920	2920	2915	63
494	20241202	121100	218303710	2915	2915	2920	2915	1051
495	20241202	121000	215239960	2920	2920	2920	2920	61
496	20241202	120900	215061840	2920	2920	2920	2920	51
497	20241202	120800	214912920	2920	2920	2920	2920	301
498	20241202	120700	214034000	2915	2920	2920	2915	108
499	20241202	120600	213718890	2915	2920	2920	2915	28
500	20241202	120500	213637140	2920	2920	2920	2920	132
501	20241202	120400	213251700	2920	2920	2920	2920	16
502	20241202	120300	213204980	2920	2915	2920	2915	390
503	20241202	120200	212067345	2915	2915	2915	2915	0
504	20241202	120100	212067345	2915	2920	2920	2915	69
505	20241202	120000	211865920	2915	2915	2920	2915	73
506	20241202	115900	211652855	2915	2915	2915	2915	25
507	20241202	115800	211579980	2915	2915	2920	2915	218
508	20241202	115700	210944220	2915	2915	2915	2915	43
509	20241202	115600	210818875	2915	2915	2920	2915	96
510	20241202	115500	210538770	2915	2915	2915	2915	41
511	20241202	115400	210419255	2915	2915	2920	2915	99
512	20241202	115300	210130375	2915	2920	2920	2915	92
513	20241202	115200	209861940	2915	2915	2920	2915	116
514	20241202	115100	209523455	2915	2915	2920	2915	93
515	20241202	115000	209252100	2915	2915	2915	2915	41
516	20241202	114900	209132585	2915	2920	2920	2915	103
517	20241202	114800	208831960	2915	2920	2920	2915	43
518	20241202	114700	208706575	2915	2915	2920	2915	89
519	20241202	114600	208446835	2915	2920	2920	2915	402
520	20241202	114500	207274555	2920	2915	2920	2915	59
521	20241202	114400	207102305	2915	2915	2920	2915	74
522	20241202	114300	206886315	2915	2915	2915	2915	12
523	20241202	114200	206851335	2915	2915	2920	2915	63
524	20241202	114100	206667435	2915	2915	2915	2915	12
525	20241202	114000	206632455	2915	2915	2920	2915	61
526	20241202	113900	206454395	2915	2915	2915	2915	12
527	20241202	113800	206419415	2920	2915	2920	2915	74
528	20241202	113700	206203395	2920	2920	2920	2915	63
529	20241202	113600	206019465	2915	2915	2915	2915	15
530	20241202	113500	205975740	2915	2920	2920	2915	60
531	20241202	113400	205800570	2920	2920	2920	2920	0
532	20241202	113300	205800570	2920	2915	2920	2915	88
533	20241202	113200	205543760	2920	2920	2920	2920	106
534	20241202	113100	205234240	2920	2915	2920	2915	57
535	20241202	113000	205067830	2915	2920	2920	2915	21
536	20241202	112900	205006570	2920	2920	2920	2920	97
537	20241202	112800	204723330	2920	2920	2920	2920	72
538	20241202	112700	204513090	2925	2925	2925	2925	0
539	20241202	112600	204513090	2925	2920	2925	2920	451
540	20241202	112500	203195885	2920	2920	2920	2920	20
541	20241202	112400	203137485	2920	2915	2920	2915	61
542	20241202	112300	202959400	2915	2915	2920	2915	14
543	20241202	112200	202918580	2920	2915	2920	2915	577
544	20241202	112100	201236270	2915	2920	2920	2915	57
545	20241202	112000	201069860	2915	2915	2915	2915	12
546	20241202	111900	201034880	2915	2915	2920	2915	61
547	20241202	111800	200856800	2915	2920	2920	2915	317
548	20241202	111700	199931220	2920	2920	2925	2920	66
549	20241202	111600	199738230	2920	2920	2920	2920	6
550	20241202	111500	199720710	2920	2920	2925	2920	112
551	20241202	111400	199393200	2920	2920	2920	2920	12
552	20241202	111300	199358160	2925	2925	2925	2925	55
553	20241202	111200	199197285	2925	2920	2930	2920	414
554	20241202	111100	197986415	2920	2925	2925	2920	52
555	20241202	111000	197834345	2925	2925	2925	2925	62
556	20241202	110900	197652995	2930	2925	2930	2925	366
557	20241202	110800	196580920	2925	2925	2925	2925	1
558	20241202	110700	196577995	2930	2920	2930	2920	79
559	20241202	110600	196347265	2930	2920	2930	2920	5427
560	20241202	110500	180494810	2920	2915	2920	2915	2896
561	20241202	110400	172052020	2915	2915	2915	2915	58
562	20241202	110300	171882950	2910	2915	2915	2910	68
563	20241202	110200	171684780	2910	2910	2910	2910	106
564	20241202	110100	171376320	2915	2915	2915	2915	53
565	20241202	110000	171221825	2910	2910	2910	2910	16
566	20241202	105900	171175265	2910	2910	2910	2910	467
567	20241202	105800	169816295	2905	2905	2910	2905	120
568	20241202	105700	169467370	2910	2910	2910	2910	251
569	20241202	105600	168736960	2910	2910	2910	2905	65
570	20241202	105500	168547870	2910	2910	2910	2910	15
571	20241202	105400	168504220	2910	2910	2910	2905	72
572	20241202	105300	168294770	2905	2905	2910	2905	108
573	20241202	105200	167981025	2905	2905	2910	2905	1165
574	20241202	105100	164591285	2910	2910	2910	2910	3
575	20241202	105000	164582555	2910	2910	2910	2910	58
576	20241202	104900	164413775	2905	2905	2905	2905	0
577	20241202	104800	164413775	2905	2910	2910	2905	70
578	20241202	104700	164210170	2910	2910	2910	2910	58
579	20241202	104600	164041390	2910	2910	2910	2910	1
580	20241202	104500	164038480	2905	2905	2910	2905	288
581	20241202	104400	163201570	2910	2910	2910	2910	28
582	20241202	104300	163120090	2905	2910	2910	2905	587
583	20241202	104200	161413875	2910	2910	2910	2910	3
584	20241202	104100	161405145	2900	2910	2910	2900	86
585	20241202	104000	161155145	2910	2910	2910	2905	62
586	20241202	103900	160974730	2905	2910	2910	2905	68
587	20241202	103800	160776940	2910	2910	2910	2910	57
588	20241202	103700	160611070	2910	2910	2910	2910	17
589	20241202	103600	160561600	2905	2910	2910	2905	80
590	20241202	103500	160328905	2905	2905	2905	2905	357
591	20241202	103400	159291820	2910	2910	2910	2905	487
592	20241202	103300	157876810	2910	2910	2910	2910	0
593	20241202	103200	157876810	2910	2910	2910	2910	58
594	20241202	103100	157708030	2905	2905	2910	2905	113
595	20241202	103000	157379460	2905	2905	2905	2905	223
596	20241202	102900	156731645	2905	2905	2910	2905	332
597	20241202	102800	155766875	2900	2905	2905	2900	1103
598	20241202	102700	152563260	2905	2910	2910	2905	87
599	20241202	102600	152310220	2905	2905	2905	2905	17
600	20241202	102500	152260835	2905	2905	2910	2905	363
601	20241202	102400	151206050	2905	2910	2910	2905	88
602	20241202	102300	150950145	2905	2905	2905	2905	210
603	20241202	102200	150340095	2905	2910	2910	2905	100
604	20241202	102100	150049350	2910	2910	2910	2905	606
605	20241202	102000	148288635	2910	2910	2910	2905	115
606	20241202	101900	147954290	2910	2905	2910	2905	346
607	20241202	101800	146949090	2910	2905	2910	2905	291
608	20241202	101700	146103450	2905	2905	2905	2905	52
609	20241202	101600	145952390	2905	2905	2905	2905	64
610	20241202	101500	145766470	2910	2910	2910	2905	73
611	20241202	101400	145554095	2910	2910	2910	2910	2
612	20241202	101300	145548275	2910	2910	2910	2910	51
613	20241202	101200	145399865	2900	2905	2905	2900	198
614	20241202	101100	144825385	2905	2910	2910	2900	452
615	20241202	101000	143510350	2910	2910	2910	2900	1007
616	20241202	100900	140586665	2910	2910	2910	2910	93
617	20241202	100800	140316035	2910	2910	2910	2910	140
618	20241202	100700	139908635	2905	2905	2910	2905	17
619	20241202	100600	139859240	2905	2900	2905	2900	11
620	20241202	100500	139827295	2895	2900	2905	2895	4989
621	20241202	100400	125361235	2900	2900	2900	2900	242
622	20241202	100300	124659435	2900	2895	2900	2895	218
623	20241202	100200	124027820	2900	2900	2900	2895	111
624	20241202	100100	123706115	2900	2900	2900	2900	17
625	20241202	100000	123656815	2900	2895	2900	2895	1136
626	20241202	095900	120367825	2900	2900	2900	2900	68
627	20241202	095800	120170625	2895	2900	2900	2895	267
628	20241202	095700	119397460	2900	2900	2900	2895	642
629	20241202	095600	117538070	2900	2900	2900	2900	6
630	20241202	095500	117520670	2900	2900	2900	2895	662
631	20241202	095400	115601405	2895	2900	2900	2895	2610
632	20241202	095300	108033780	2900	2900	2900	2895	1064
633	20241202	095200	104953180	2900	2900	2900	2895	302
634	20241202	095100	104078875	2900	2895	2900	2895	193
635	20241202	095000	103519675	2900	2900	2900	2895	320
636	20241202	094900	102592755	2895	2895	2895	2895	0
637	20241202	094800	102592755	2895	2895	2900	2895	418
638	20241202	094700	101382365	2895	2900	2900	2895	314
639	20241202	094600	100472835	2900	2900	2900	2895	273
640	20241202	094500	99682205	2900	2900	2900	2900	64
641	20241202	094400	99496605	2900	2900	2900	2895	432
642	20241202	094300	98244810	2900	2900	2900	2895	92
643	20241202	094200	97978060	2895	2900	2900	2895	347
644	20241202	094100	96973190	2900	2900	2900	2895	135
645	20241202	094000	96581945	2900	2900	2900	2895	303
646	20241202	093900	95704600	2900	2900	2900	2895	251
647	20241202	093800	94977540	2900	2910	2910	2900	8047
648	20241202	093700	71640135	2910	2910	2910	2910	172
649	20241202	093600	71139615	2905	2910	2910	2900	345
650	20241202	093500	70138540	2910	2910	2910	2905	23
651	20241202	093400	70071615	2910	2905	2910	2900	769
652	20241202	093300	67840115	2905	2905	2905	2905	738
653	20241202	093200	65696225	2905	2905	2905	2905	300
654	20241202	093100	64824725	2910	2910	2910	2905	429
655	20241202	093000	63578465	2910	2910	2910	2905	8
656	20241202	092900	63555190	2910	2905	2910	2905	541
657	20241202	092800	61983550	2905	2910	2910	2905	2830
658	20241202	092700	53761390	2905	2905	2910	2905	2842
659	20241202	092600	45500145	2905	2915	2915	2905	3603
660	20241202	092500	35021215	2910	2915	2915	2910	2424
661	20241202	092400	27967115	2915	2915	2915	2915	443
662	20241202	092300	26675770	2915	2915	2915	2915	924
663	20241202	092200	23982310	2915	2925	2925	2915	104
664	20241202	092100	23679130	2915	2915	2915	2915	2
665	20241202	092000	23673300	2915	2920	2925	2915	279
666	20241202	091900	22859770	2920	2920	2925	2920	447
667	20241202	091800	21554230	2915	2920	2920	2915	196
668	20241202	091700	20982815	2920	2925	2925	2920	20
669	20241202	091600	20924345	2915	2925	2925	2915	3936
670	20241202	091500	9445995	2925	2925	2925	2925	15
671	20241202	091400	9402120	2925	2920	2925	2920	202
672	20241202	091300	8812055	2920	2925	2925	2920	54
673	20241202	091200	8654355	2920	2920	2920	2920	100
674	20241202	091100	8362355	2925	2920	2925	2920	93
675	20241202	091000	8090400	2925	2925	2925	2925	181
676	20241202	090900	7560975	2930	2930	2930	2925	738
677	20241202	090800	5402255	2925	2925	2925	2925	742
678	20241202	090700	3231905	2930	2925	2930	2925	131
679	20241202	090600	2848725	2925	2925	2925	2925	152
680	20241202	090500	2404125	2920	2920	2920	2920	0
681	20241202	090400	2404125	2920	2920	2920	2920	0
682	20241202	090300	2404125	2920	2920	2920	2920	28
683	20241202	090200	2322365	2915	2915	2915	2915	0
684	20241202	090100	2322365	2915	2925	2925	2915	600
685	20241202	090000	569390	2935	2935	2935	2935	194