KissMeData/221800/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204900	281572105	2810	2810	2810	2810	8002
3	20241202	204800	281572105	2810	2810	2810	2810	0
4	20241202	204700	281572105	2810	2810	2810	2810	0
5	20241202	204600	281572105	2810	2810	2810	2810	0
6	20241202	204500	281572105	2810	2810	2810	2810	0
7	20241202	204400	281572105	2810	2810	2810	2810	0
8	20241202	204300	281572105	2810	2810	2810	2810	0
9	20241202	204200	281572105	2810	2810	2810	2810	0
10	20241202	204100	281572105	2810	2810	2810	2810	0
11	20241202	204000	281572105	2810	2810	2810	2810	0
12	20241202	203900	281572105	2810	2810	2810	2810	0
13	20241202	203800	281572105	2810	2810	2810	2810	0
14	20241202	203700	281572105	2810	2810	2810	2810	0
15	20241202	203600	281572105	2810	2810	2810	2810	0
16	20241202	203500	281572105	2810	2810	2810	2810	0
17	20241202	203400	281572105	2810	2810	2810	2810	0
18	20241202	203300	281572105	2810	2810	2810	2810	0
19	20241202	203200	281572105	2810	2810	2810	2810	0
20	20241202	203100	281572105	2810	2810	2810	2810	0
21	20241202	203000	281572105	2810	2810	2810	2810	0
22	20241202	202900	281572105	2810	2810	2810	2810	0
23	20241202	202800	281572105	2810	2810	2810	2810	0
24	20241202	202700	281572105	2810	2810	2810	2810	0
25	20241202	202600	281572105	2810	2810	2810	2810	0
26	20241202	202500	281572105	2810	2810	2810	2810	0
27	20241202	202400	281572105	2810	2810	2810	2810	0
28	20241202	202300	281572105	2810	2810	2810	2810	0
29	20241202	202200	281572105	2810	2810	2810	2810	0
30	20241202	202100	281572105	2810	2810	2810	2810	0
31	20241202	202000	281572105	2810	2810	2810	2810	0
32	20241202	201900	281572105	2810	2810	2810	2810	8002
33	20241202	201800	281572105	2810	2810	2810	2810	0
34	20241202	201700	281572105	2810	2810	2810	2810	0
35	20241202	201600	281572105	2810	2810	2810	2810	0
36	20241202	201500	281572105	2810	2810	2810	2810	0
37	20241202	201400	281572105	2810	2810	2810	2810	0
38	20241202	201300	281572105	2810	2810	2810	2810	0
39	20241202	201200	281572105	2810	2810	2810	2810	0
40	20241202	201100	281572105	2810	2810	2810	2810	0
41	20241202	201000	281572105	2810	2810	2810	2810	0
42	20241202	200900	281572105	2810	2810	2810	2810	0
43	20241202	200800	281572105	2810	2810	2810	2810	0
44	20241202	200700	281572105	2810	2810	2810	2810	0
45	20241202	200600	281572105	2810	2810	2810	2810	0
46	20241202	200500	281572105	2810	2810	2810	2810	0
47	20241202	200400	281572105	2810	2810	2810	2810	0
48	20241202	200300	281572105	2810	2810	2810	2810	0
49	20241202	200200	281572105	2810	2810	2810	2810	0
50	20241202	200100	281572105	2810	2810	2810	2810	0
51	20241202	200000	281572105	2810	2810	2810	2810	0
52	20241202	195900	281572105	2810	2810	2810	2810	0
53	20241202	195800	281572105	2810	2810	2810	2810	0
54	20241202	195700	281572105	2810	2810	2810	2810	0
55	20241202	195600	281572105	2810	2810	2810	2810	0
56	20241202	195500	281572105	2810	2810	2810	2810	0
57	20241202	195400	281572105	2810	2810	2810	2810	0
58	20241202	195300	281572105	2810	2810	2810	2810	0
59	20241202	195200	281572105	2810	2810	2810	2810	0
60	20241202	195100	281572105	2810	2810	2810	2810	0
61	20241202	195000	281572105	2810	2810	2810	2810	0
62	20241202	194900	281572105	2810	2810	2810	2810	8002
63	20241202	194800	281572105	2810	2810	2810	2810	0
64	20241202	194700	281572105	2810	2810	2810	2810	0
65	20241202	194600	281572105	2810	2810	2810	2810	0
66	20241202	194500	281572105	2810	2810	2810	2810	0
67	20241202	194400	281572105	2810	2810	2810	2810	0
68	20241202	194300	281572105	2810	2810	2810	2810	0
69	20241202	194200	281572105	2810	2810	2810	2810	0
70	20241202	194100	281572105	2810	2810	2810	2810	0
71	20241202	194000	281572105	2810	2810	2810	2810	0
72	20241202	193900	281572105	2810	2810	2810	2810	0
73	20241202	193800	281572105	2810	2810	2810	2810	0
74	20241202	193700	281572105	2810	2810	2810	2810	0
75	20241202	193600	281572105	2810	2810	2810	2810	0
76	20241202	193500	281572105	2810	2810	2810	2810	0
77	20241202	193400	281572105	2810	2810	2810	2810	0
78	20241202	193300	281572105	2810	2810	2810	2810	0
79	20241202	193200	281572105	2810	2810	2810	2810	0
80	20241202	193100	281572105	2810	2810	2810	2810	0
81	20241202	193000	281572105	2810	2810	2810	2810	0
82	20241202	192900	281572105	2810	2810	2810	2810	0
83	20241202	192800	281572105	2810	2810	2810	2810	0
84	20241202	192700	281572105	2810	2810	2810	2810	0
85	20241202	192600	281572105	2810	2810	2810	2810	0
86	20241202	192500	281572105	2810	2810	2810	2810	0
87	20241202	192400	281572105	2810	2810	2810	2810	0
88	20241202	192300	281572105	2810	2810	2810	2810	0
89	20241202	192200	281572105	2810	2810	2810	2810	0
90	20241202	192100	281572105	2810	2810	2810	2810	0
91	20241202	192000	281572105	2810	2810	2810	2810	0
92	20241202	191900	281572105	2810	2810	2810	2810	8002
93	20241202	191800	281572105	2810	2810	2810	2810	0
94	20241202	191700	281572105	2810	2810	2810	2810	0
95	20241202	191600	281572105	2810	2810	2810	2810	0
96	20241202	191500	281572105	2810	2810	2810	2810	0
97	20241202	191400	281572105	2810	2810	2810	2810	0
98	20241202	191300	281572105	2810	2810	2810	2810	0
99	20241202	191200	281572105	2810	2810	2810	2810	0
100	20241202	191100	281572105	2810	2810	2810	2810	0
101	20241202	191000	281572105	2810	2810	2810	2810	0
102	20241202	190900	281572105	2810	2810	2810	2810	0
103	20241202	190800	281572105	2810	2810	2810	2810	0
104	20241202	190700	281572105	2810	2810	2810	2810	0
105	20241202	190600	281572105	2810	2810	2810	2810	0
106	20241202	190500	281572105	2810	2810	2810	2810	0
107	20241202	190400	281572105	2810	2810	2810	2810	0
108	20241202	190300	281572105	2810	2810	2810	2810	0
109	20241202	190200	281572105	2810	2810	2810	2810	0
110	20241202	190100	281572105	2810	2810	2810	2810	0
111	20241202	190000	281572105	2810	2810	2810	2810	0
112	20241202	185900	281572105	2810	2810	2810	2810	0
113	20241202	185800	281572105	2810	2810	2810	2810	0
114	20241202	185700	281572105	2810	2810	2810	2810	0
115	20241202	185600	281572105	2810	2810	2810	2810	0
116	20241202	185500	281572105	2810	2810	2810	2810	0
117	20241202	185400	281572105	2810	2810	2810	2810	0
118	20241202	185300	281572105	2810	2810	2810	2810	0
119	20241202	185200	281572105	2810	2810	2810	2810	0
120	20241202	185100	281572105	2810	2810	2810	2810	0
121	20241202	185000	281572105	2810	2810	2810	2810	0
122	20241202	184900	281572105	2810	2810	2810	2810	8002
123	20241202	184800	281572105	2810	2810	2810	2810	0
124	20241202	184700	281572105	2810	2810	2810	2810	0
125	20241202	184600	281572105	2810	2810	2810	2810	0
126	20241202	184500	281572105	2810	2810	2810	2810	0
127	20241202	184400	281572105	2810	2810	2810	2810	0
128	20241202	184300	281572105	2810	2810	2810	2810	0
129	20241202	184200	281572105	2810	2810	2810	2810	0
130	20241202	184100	281572105	2810	2810	2810	2810	0
131	20241202	184000	281572105	2810	2810	2810	2810	0
132	20241202	183900	281572105	2810	2810	2810	2810	0
133	20241202	183800	281572105	2810	2810	2810	2810	0
134	20241202	183700	281572105	2810	2810	2810	2810	0
135	20241202	183600	281572105	2810	2810	2810	2810	0
136	20241202	183500	281572105	2810	2810	2810	2810	0
137	20241202	183400	281572105	2810	2810	2810	2810	0
138	20241202	183300	281572105	2810	2810	2810	2810	0
139	20241202	183200	281572105	2810	2810	2810	2810	0
140	20241202	183100	281572105	2810	2810	2810	2810	0
141	20241202	183000	281572105	2810	2810	2810	2810	0
142	20241202	182900	281572105	2810	2810	2810	2810	0
143	20241202	182800	281572105	2810	2810	2810	2810	0
144	20241202	182700	281572105	2810	2810	2810	2810	0
145	20241202	182600	281572105	2810	2810	2810	2810	0
146	20241202	182500	281572105	2810	2810	2810	2810	0
147	20241202	182400	281572105	2810	2810	2810	2810	0
148	20241202	182300	281572105	2810	2810	2810	2810	0
149	20241202	182200	281572105	2810	2810	2810	2810	0
150	20241202	182100	281572105	2810	2810	2810	2810	0
151	20241202	182000	281572105	2810	2810	2810	2810	0
152	20241202	181900	281572105	2810	2810	2810	2810	8002
153	20241202	181800	281572105	2810	2810	2810	2810	0
154	20241202	181700	281572105	2810	2810	2810	2810	0
155	20241202	181600	281572105	2810	2810	2810	2810	0
156	20241202	181500	281572105	2810	2810	2810	2810	0
157	20241202	181400	281572105	2810	2810	2810	2810	0
158	20241202	181300	281572105	2810	2810	2810	2810	0
159	20241202	181200	281572105	2810	2810	2810	2810	0
160	20241202	181100	281572105	2810	2810	2810	2810	0
161	20241202	181000	281572105	2810	2810	2810	2810	0
162	20241202	180900	281572105	2810	2810	2810	2810	0
163	20241202	180800	281572105	2810	2810	2810	2810	0
164	20241202	180700	281572105	2810	2810	2810	2810	0
165	20241202	180600	281572105	2810	2810	2810	2810	0
166	20241202	180500	281572105	2810	2810	2810	2810	0
167	20241202	180400	281572105	2810	2810	2810	2810	0
168	20241202	180300	281572105	2810	2810	2810	2810	0
169	20241202	180200	281572105	2810	2810	2810	2810	0
170	20241202	180100	281572105	2810	2810	2810	2810	0
171	20241202	180000	281572105	2810	2810	2810	2810	0
172	20241202	175900	281572105	2810	2810	2810	2810	0
173	20241202	175800	281572105	2810	2810	2810	2810	0
174	20241202	175700	281572105	2810	2810	2810	2810	0
175	20241202	175600	281572105	2810	2810	2810	2810	0
176	20241202	175500	281572105	2810	2810	2810	2810	0
177	20241202	175400	281572105	2810	2810	2810	2810	0
178	20241202	175300	281572105	2810	2810	2810	2810	0
179	20241202	175200	281572105	2810	2810	2810	2810	0
180	20241202	175100	281572105	2810	2810	2810	2810	0
181	20241202	175000	281572105	2810	2810	2810	2810	0
182	20241202	174900	281572105	2810	2810	2810	2810	8002
183	20241202	174800	281572105	2810	2810	2810	2810	0
184	20241202	174700	281572105	2810	2810	2810	2810	0
185	20241202	174600	281572105	2810	2810	2810	2810	0
186	20241202	174500	281572105	2810	2810	2810	2810	0
187	20241202	174400	281572105	2810	2810	2810	2810	0
188	20241202	174300	281572105	2810	2810	2810	2810	0
189	20241202	174200	281572105	2810	2810	2810	2810	0
190	20241202	174100	281572105	2810	2810	2810	2810	0
191	20241202	174000	281572105	2810	2810	2810	2810	0
192	20241202	173900	281572105	2810	2810	2810	2810	0
193	20241202	173800	281572105	2810	2810	2810	2810	0
194	20241202	173700	281572105	2810	2810	2810	2810	0
195	20241202	173600	281572105	2810	2810	2810	2810	0
196	20241202	173500	281572105	2810	2810	2810	2810	0
197	20241202	173400	281572105	2810	2810	2810	2810	0
198	20241202	173300	281572105	2810	2810	2810	2810	0
199	20241202	173200	281572105	2810	2810	2810	2810	0
200	20241202	173100	281572105	2810	2810	2810	2810	0
201	20241202	173000	281572105	2810	2810	2810	2810	0
202	20241202	172900	281572105	2810	2810	2810	2810	0
203	20241202	172800	281572105	2810	2810	2810	2810	0
204	20241202	172700	281572105	2810	2810	2810	2810	0
205	20241202	172600	281572105	2810	2810	2810	2810	0
206	20241202	172500	281572105	2810	2810	2810	2810	0
207	20241202	172400	281572105	2810	2810	2810	2810	0
208	20241202	172300	281572105	2810	2810	2810	2810	0
209	20241202	172200	281572105	2810	2810	2810	2810	0
210	20241202	172100	281572105	2810	2810	2810	2810	0
211	20241202	172000	281572105	2810	2810	2810	2810	0
212	20241202	171900	281572105	2810	2810	2810	2810	8002
213	20241202	171800	281572105	2810	2810	2810	2810	0
214	20241202	171700	281572105	2810	2810	2810	2810	0
215	20241202	171600	281572105	2810	2810	2810	2810	0
216	20241202	171500	281572105	2810	2810	2810	2810	0
217	20241202	171400	281572105	2810	2810	2810	2810	0
218	20241202	171300	281572105	2810	2810	2810	2810	0
219	20241202	171200	281572105	2810	2810	2810	2810	0
220	20241202	171100	281572105	2810	2810	2810	2810	0
221	20241202	171000	281572105	2810	2810	2810	2810	0
222	20241202	170900	281572105	2810	2810	2810	2810	0
223	20241202	170800	281572105	2810	2810	2810	2810	0
224	20241202	170700	281572105	2810	2810	2810	2810	0
225	20241202	170600	281572105	2810	2810	2810	2810	0
226	20241202	170500	281572105	2810	2810	2810	2810	0
227	20241202	170400	281572105	2810	2810	2810	2810	0
228	20241202	170300	281572105	2810	2810	2810	2810	0
229	20241202	170200	281572105	2810	2810	2810	2810	0
230	20241202	170100	281572105	2810	2810	2810	2810	0
231	20241202	170000	281572105	2810	2810	2810	2810	0
232	20241202	165900	281572105	2810	2810	2810	2810	0
233	20241202	165800	281572105	2810	2810	2810	2810	0
234	20241202	165700	281572105	2810	2810	2810	2810	0
235	20241202	165600	281572105	2810	2810	2810	2810	0
236	20241202	165500	281572105	2810	2810	2810	2810	0
237	20241202	165400	281572105	2810	2810	2810	2810	0
238	20241202	165300	281572105	2810	2810	2810	2810	0
239	20241202	165200	281572105	2810	2810	2810	2810	0
240	20241202	165100	281572105	2810	2810	2810	2810	0
241	20241202	165000	281572105	2810	2810	2810	2810	0
242	20241202	164900	281572105	2810	2810	2810	2810	8002
243	20241202	164800	281572105	2810	2810	2810	2810	0
244	20241202	164700	281572105	2810	2810	2810	2810	0
245	20241202	164600	281572105	2810	2810	2810	2810	0
246	20241202	164500	281572105	2810	2810	2810	2810	0
247	20241202	164400	281572105	2810	2810	2810	2810	0
248	20241202	164300	281572105	2810	2810	2810	2810	0
249	20241202	164200	281572105	2810	2810	2810	2810	0
250	20241202	164100	281572105	2810	2810	2810	2810	0
251	20241202	164000	281572105	2810	2810	2810	2810	0
252	20241202	163900	281572105	2810	2810	2810	2810	0
253	20241202	163800	281572105	2810	2810	2810	2810	0
254	20241202	163700	281572105	2810	2810	2810	2810	0
255	20241202	163600	281572105	2810	2810	2810	2810	0
256	20241202	163500	281572105	2810	2810	2810	2810	0
257	20241202	163400	281572105	2810	2810	2810	2810	0
258	20241202	163300	281572105	2810	2810	2810	2810	0
259	20241202	163200	281572105	2810	2810	2810	2810	0
260	20241202	163100	281572105	2810	2810	2810	2810	0
261	20241202	163000	281572105	2810	2810	2810	2810	0
262	20241202	162900	281572105	2810	2810	2810	2810	0
263	20241202	162800	281572105	2810	2810	2810	2810	0
264	20241202	162700	281572105	2810	2810	2810	2810	0
265	20241202	162600	281572105	2810	2810	2810	2810	0
266	20241202	162500	281572105	2810	2810	2810	2810	0
267	20241202	162400	281572105	2810	2810	2810	2810	0
268	20241202	162300	281572105	2810	2810	2810	2810	0
269	20241202	162200	281572105	2810	2810	2810	2810	0
270	20241202	162100	281572105	2810	2810	2810	2810	0
271	20241202	162000	281572105	2810	2810	2810	2810	0
272	20241202	161900	281572105	2810	2810	2810	2810	8002
273	20241202	161800	281572105	2810	2810	2810	2810	0
274	20241202	161700	281572105	2810	2810	2810	2810	0
275	20241202	161600	281572105	2810	2810	2810	2810	0
276	20241202	161500	281572105	2810	2810	2810	2810	0
277	20241202	161400	281572105	2810	2810	2810	2810	0
278	20241202	161300	281572105	2810	2810	2810	2810	0
279	20241202	161200	281572105	2810	2810	2810	2810	0
280	20241202	161100	281572105	2810	2810	2810	2810	0
281	20241202	161000	281572105	2810	2810	2810	2810	0
282	20241202	160900	281572105	2810	2810	2810	2810	0
283	20241202	160800	281572105	2810	2810	2810	2810	0
284	20241202	160700	281572105	2810	2810	2810	2810	0
285	20241202	160600	281572105	2810	2810	2810	2810	0
286	20241202	160500	281572105	2810	2810	2810	2810	0
287	20241202	160400	281572105	2810	2810	2810	2810	0
288	20241202	160300	281572105	2810	2810	2810	2810	0
289	20241202	160200	281572105	2810	2810	2810	2810	0
290	20241202	160100	281572105	2810	2810	2810	2810	0
291	20241202	160000	281572105	2810	2810	2810	2810	0
292	20241202	155900	281572105	2810	2810	2810	2810	0
293	20241202	155800	281572105	2810	2810	2810	2810	0
294	20241202	155700	281572105	2810	2810	2810	2810	0
295	20241202	155600	281572105	2810	2810	2810	2810	0
296	20241202	155500	281572105	2810	2810	2810	2810	0
297	20241202	155400	281572105	2810	2810	2810	2810	0
298	20241202	155300	281572105	2810	2810	2810	2810	0
299	20241202	155200	281572105	2810	2810	2810	2810	0
300	20241202	155100	281572105	2810	2810	2810	2810	0
301	20241202	155000	281572105	2810	2810	2810	2810	0
302	20241202	154900	281572105	2810	2810	2810	2810	8002
303	20241202	154800	281572105	2810	2810	2810	2810	0
304	20241202	154700	281572105	2810	2810	2810	2810	0
305	20241202	154600	281572105	2810	2810	2810	2810	0
306	20241202	154500	281572105	2810	2810	2810	2810	0
307	20241202	154400	281572105	2810	2810	2810	2810	0
308	20241202	154300	281572105	2810	2810	2810	2810	0
309	20241202	154200	281572105	2810	2810	2810	2810	0
310	20241202	154100	281572105	2810	2810	2810	2810	0
311	20241202	154000	281572105	2810	2810	2810	2810	0
312	20241202	153900	281572105	2810	2810	2810	2810	0
313	20241202	153800	281572105	2810	2810	2810	2810	0
314	20241202	153700	281572105	2810	2810	2810	2810	0
315	20241202	153600	281572105	2810	2810	2810	2810	0
316	20241202	153500	281572105	2810	2810	2810	2810	0
317	20241202	153400	281572105	2810	2810	2810	2810	0
318	20241202	153300	281572105	2810	2810	2810	2810	0
319	20241202	153200	281572105	2810	2810	2810	2810	0
320	20241202	153100	281572105	2810	2810	2810	2810	0
321	20241202	153000	281572105	2810	2810	2810	2810	8002
322	20241202	152900	259086485	2810	2810	2810	2810	0
323	20241202	152800	259086485	2810	2810	2810	2810	0
324	20241202	152700	259086485	2810	2810	2810	2810	0
325	20241202	152600	259086485	2810	2810	2810	2810	0
326	20241202	152500	259086485	2810	2810	2810	2810	0
327	20241202	152400	259086485	2810	2810	2810	2810	0
328	20241202	152300	259086485	2810	2810	2810	2810	0
329	20241202	152200	259086485	2810	2810	2810	2810	0
330	20241202	152100	259086485	2810	2810	2810	2810	0
331	20241202	152000	259086485	2810	2810	2810	2810	0
332	20241202	151900	259086485	2810	2820	2820	2810	5343
333	20241202	151800	244041325	2820	2820	2820	2820	308
334	20241202	151700	243172765	2820	2820	2820	2820	433
335	20241202	151600	241951705	2820	2820	2820	2820	16
336	20241202	151500	241906585	2825	2820	2825	2820	13
337	20241202	151400	241869875	2815	2815	2815	2815	0
338	20241202	151300	241869875	2815	2815	2815	2815	17
339	20241202	151200	241822020	2815	2815	2815	2815	0
340	20241202	151100	241822020	2815	2815	2815	2815	0
341	20241202	151000	241822020	2815	2815	2815	2815	0
342	20241202	150900	241822020	2815	2815	2815	2815	461
343	20241202	150800	240524305	2815	2820	2820	2815	879
344	20241202	150700	238049515	2820	2820	2820	2820	500
345	20241202	150600	236639515	2820	2815	2820	2815	15
346	20241202	150500	236597220	2820	2820	2820	2820	1110
347	20241202	150400	233467020	2820	2820	2820	2820	1333
348	20241202	150300	229707960	2820	2820	2820	2820	0
349	20241202	150200	229707960	2820	2820	2820	2820	0
350	20241202	150100	229707960	2820	2820	2820	2815	2150
351	20241202	150000	223646760	2820	2820	2820	2820	0
352	20241202	145900	223646760	2820	2820	2820	2820	20
353	20241202	145800	223590360	2825	2825	2825	2825	0
354	20241202	145700	223590360	2825	2825	2825	2825	20
355	20241202	145600	223533860	2830	2830	2830	2830	0
356	20241202	145500	223533860	2830	2830	2830	2830	0
357	20241202	145400	223533860	2830	2830	2830	2830	0
358	20241202	145300	223533860	2830	2830	2830	2830	0
359	20241202	145200	223533860	2830	2830	2830	2830	0
360	20241202	145100	223533860	2830	2830	2830	2830	900
361	20241202	145000	220986860	2830	2830	2830	2830	5
362	20241202	144900	220972710	2815	2815	2815	2815	2
363	20241202	144800	220967080	2820	2820	2820	2820	386
364	20241202	144700	219878560	2815	2815	2815	2815	0
365	20241202	144600	219878560	2815	2815	2815	2815	0
366	20241202	144500	219878560	2815	2815	2815	2815	0
367	20241202	144400	219878560	2815	2815	2815	2815	0
368	20241202	144300	219878560	2815	2815	2815	2815	0
369	20241202	144200	219878560	2815	2815	2815	2815	166
370	20241202	144100	219411270	2820	2825	2825	2820	108
371	20241202	144000	219106230	2825	2825	2825	2825	656
372	20241202	143900	217253030	2825	2835	2835	2825	1509
373	20241202	143800	212979025	2835	2840	2840	2835	2600
374	20241202	143700	205607470	2845	2845	2845	2845	0
375	20241202	143600	205607470	2845	2845	2845	2845	100
376	20241202	143500	205322970	2845	2835	2845	2835	242
377	20241202	143400	204636495	2830	2830	2830	2830	0
378	20241202	143300	204636495	2830	2830	2830	2830	2
379	20241202	143200	204630835	2835	2835	2835	2835	8
380	20241202	143100	204608155	2835	2835	2835	2835	0
381	20241202	143000	204608155	2835	2835	2835	2835	0
382	20241202	142900	204608155	2835	2835	2835	2835	0
383	20241202	142800	204608155	2835	2835	2835	2835	0
384	20241202	142700	204608155	2835	2830	2835	2830	181
385	20241202	142600	204095425	2825	2825	2825	2825	12
386	20241202	142500	204061525	2825	2825	2825	2825	38
387	20241202	142400	203954175	2825	2825	2825	2825	0
388	20241202	142300	203954175	2825	2825	2825	2825	162
389	20241202	142200	203496525	2825	2825	2825	2825	0
390	20241202	142100	203496525	2825	2825	2825	2825	0
391	20241202	142000	203496525	2825	2825	2825	2825	50
392	20241202	141900	203355275	2825	2825	2825	2825	0
393	20241202	141800	203355275	2825	2825	2825	2825	0
394	20241202	141700	203355275	2825	2825	2825	2825	0
395	20241202	141600	203355275	2825	2825	2825	2825	0
396	20241202	141500	203355275	2825	2825	2825	2825	1
397	20241202	141400	203352450	2825	2820	2825	2820	59
398	20241202	141300	203185815	2825	2825	2825	2825	0
399	20241202	141200	203185815	2825	2825	2825	2825	0
400	20241202	141100	203185815	2825	2825	2825	2825	0
401	20241202	141000	203185815	2825	2825	2825	2825	0
402	20241202	140900	203185815	2825	2825	2825	2825	0
403	20241202	140800	203185815	2825	2825	2825	2825	2
404	20241202	140700	203180165	2830	2830	2830	2830	0
405	20241202	140600	203180165	2830	2830	2830	2830	0
406	20241202	140500	203180165	2830	2830	2830	2830	10
407	20241202	140400	203151865	2815	2815	2815	2815	0
408	20241202	140300	203151865	2815	2820	2820	2815	1120
409	20241202	140200	199997495	2820	2820	2820	2820	50
410	20241202	140100	199856495	2825	2825	2825	2825	0
411	20241202	140000	199856495	2825	2825	2825	2825	0
412	20241202	135900	199856495	2825	2825	2825	2825	20
413	20241202	135800	199799995	2830	2830	2830	2830	340
414	20241202	135700	198837795	2835	2840	2840	2835	200
415	20241202	135600	198270295	2840	2840	2840	2840	10
416	20241202	135500	198241895	2835	2835	2835	2835	140
417	20241202	135400	197844995	2835	2835	2835	2835	481
418	20241202	135300	196481360	2845	2840	2845	2840	20
419	20241202	135200	196424510	2835	2835	2835	2835	0
420	20241202	135100	196424510	2835	2835	2835	2835	0
421	20241202	135000	196424510	2835	2835	2835	2835	0
422	20241202	134900	196424510	2835	2835	2835	2835	2
423	20241202	134800	196418840	2830	2830	2830	2830	181
424	20241202	134700	195906610	2855	2855	2855	2855	0
425	20241202	134600	195906610	2855	2855	2855	2855	0
426	20241202	134500	195906610	2855	2855	2855	2855	0
427	20241202	134400	195906610	2855	2855	2855	2855	0
428	20241202	134300	195906610	2855	2855	2855	2855	0
429	20241202	134200	195906610	2855	2855	2855	2855	0
430	20241202	134100	195906610	2855	2855	2855	2855	0
431	20241202	134000	195906610	2855	2855	2855	2855	0
432	20241202	133900	195906610	2855	2855	2855	2855	0
433	20241202	133800	195906610	2855	2855	2855	2855	10
434	20241202	133700	195878060	2850	2850	2850	2850	200
435	20241202	133600	195308060	2850	2850	2850	2850	0
436	20241202	133500	195308060	2850	2850	2850	2850	0
437	20241202	133400	195308060	2850	2850	2850	2850	0
438	20241202	133300	195308060	2850	2820	2850	2820	316
439	20241202	133200	194413695	2830	2830	2830	2830	0
440	20241202	133100	194413695	2830	2825	2830	2825	332
441	20241202	133000	193475640	2820	2820	2820	2820	0
442	20241202	132900	193475640	2820	2820	2820	2820	262
443	20241202	132800	192736800	2820	2820	2820	2820	0
444	20241202	132700	192736800	2820	2820	2820	2820	0
445	20241202	132600	192736800	2820	2820	2820	2820	0
446	20241202	132500	192736800	2820	2820	2820	2820	0
447	20241202	132400	192736800	2820	2820	2820	2820	499
448	20241202	132300	191329620	2820	2820	2820	2820	0
449	20241202	132200	191329620	2820	2820	2820	2820	3
450	20241202	132100	191321160	2820	2820	2820	2820	0
451	20241202	132000	191321160	2820	2820	2820	2820	0
452	20241202	131900	191321160	2820	2820	2820	2820	0
453	20241202	131800	191321160	2820	2820	2820	2820	0
454	20241202	131700	191321160	2820	2820	2820	2820	0
455	20241202	131600	191321160	2820	2820	2820	2820	0
456	20241202	131500	191321160	2820	2820	2820	2820	0
457	20241202	131400	191321160	2820	2820	2820	2820	30
458	20241202	131300	191236560	2825	2825	2825	2825	0
459	20241202	131200	191236560	2825	2825	2825	2825	0
460	20241202	131100	191236560	2825	2825	2825	2825	0
461	20241202	131000	191236560	2825	2825	2825	2825	0
462	20241202	130900	191236560	2825	2825	2825	2825	383
463	20241202	130800	190154585	2820	2820	2820	2820	0
464	20241202	130700	190154585	2820	2820	2820	2820	0
465	20241202	130600	190154585	2820	2820	2820	2820	78
466	20241202	130500	189934625	2815	2815	2815	2815	0
467	20241202	130400	189934625	2815	2815	2815	2815	0
468	20241202	130300	189934625	2815	2815	2815	2815	0
469	20241202	130200	189934625	2815	2815	2815	2815	998
470	20241202	130100	187125255	2825	2825	2825	2825	0
471	20241202	130000	187125255	2825	2825	2825	2825	82
472	20241202	125900	186893605	2815	2815	2815	2815	0
473	20241202	125800	186893605	2815	2815	2815	2815	3
474	20241202	125700	186885160	2815	2815	2815	2815	3
475	20241202	125600	186876715	2815	2815	2815	2815	0
476	20241202	125500	186876715	2815	2815	2815	2815	0
477	20241202	125400	186876715	2815	2815	2815	2815	0
478	20241202	125300	186876715	2815	2815	2815	2815	0
479	20241202	125200	186876715	2815	2815	2815	2815	0
480	20241202	125100	186876715	2815	2815	2815	2815	1
481	20241202	125000	186873900	2815	2815	2815	2815	0
482	20241202	124900	186873900	2815	2815	2815	2815	0
483	20241202	124800	186873900	2815	2815	2815	2815	1
484	20241202	124700	186871085	2815	2815	2815	2815	0
485	20241202	124600	186871085	2815	2815	2815	2815	0
486	20241202	124500	186871085	2815	2815	2815	2815	0
487	20241202	124400	186871085	2815	2815	2815	2815	0
488	20241202	124300	186871085	2815	2815	2815	2815	0
489	20241202	124200	186871085	2815	2815	2815	2815	0
490	20241202	124100	186871085	2815	2815	2815	2815	0
491	20241202	124000	186871085	2815	2815	2815	2815	0
492	20241202	123900	186871085	2815	2815	2815	2815	0
493	20241202	123800	186871085	2815	2815	2815	2815	0
494	20241202	123700	186871085	2815	2815	2815	2815	0
495	20241202	123600	186871085	2815	2815	2815	2815	0
496	20241202	123500	186871085	2815	2815	2815	2815	2000
497	20241202	123400	181241085	2815	2815	2815	2815	0
498	20241202	123300	181241085	2815	2815	2815	2815	0
499	20241202	123200	181241085	2815	2815	2815	2815	0
500	20241202	123100	181241085	2815	2815	2815	2815	0
501	20241202	123000	181241085	2815	2815	2815	2815	0
502	20241202	122900	181241085	2815	2815	2815	2815	0
503	20241202	122800	181241085	2815	2815	2815	2815	0
504	20241202	122700	181241085	2815	2815	2815	2815	0
505	20241202	122600	181241085	2815	2815	2815	2815	0
506	20241202	122500	181241085	2815	2815	2815	2815	427
507	20241202	122400	180039080	2825	2825	2825	2825	30
508	20241202	122300	179954330	2825	2825	2825	2825	0
509	20241202	122200	179954330	2825	2810	2825	2810	650
510	20241202	122100	178127615	2815	2815	2815	2815	20
511	20241202	122000	178071315	2815	2815	2815	2815	0
512	20241202	121900	178071315	2815	2815	2815	2815	321
513	20241202	121800	177167700	2810	2810	2810	2810	0
514	20241202	121700	177167700	2810	2810	2810	2810	0
515	20241202	121600	177167700	2810	2810	2810	2810	0
516	20241202	121500	177167700	2810	2810	2810	2810	0
517	20241202	121400	177167700	2810	2810	2810	2810	0
518	20241202	121300	177167700	2810	2810	2810	2810	0
519	20241202	121200	177167700	2810	2810	2810	2810	150
520	20241202	121100	176746200	2810	2810	2810	2810	66
521	20241202	121000	176560740	2815	2815	2815	2815	20
522	20241202	120900	176504440	2815	2815	2815	2815	111
523	20241202	120800	176191975	2815	2825	2825	2815	2908
524	20241202	120700	167995540	2830	2830	2830	2830	20
525	20241202	120600	167938940	2830	2830	2830	2830	1
526	20241202	120500	167936110	2825	2825	2825	2825	75
527	20241202	120400	167724235	2825	2825	2825	2825	50
528	20241202	120300	167582985	2825	2825	2825	2825	480
529	20241202	120200	166226985	2830	2830	2830	2830	0
530	20241202	120100	166226985	2830	2830	2830	2830	0
531	20241202	120000	166226985	2830	2830	2830	2830	0
532	20241202	115900	166226985	2830	2830	2830	2830	0
533	20241202	115800	166226985	2830	2835	2835	2830	150
534	20241202	115700	165802110	2830	2830	2830	2830	0
535	20241202	115600	165802110	2830	2830	2830	2830	200
536	20241202	115500	165236110	2825	2825	2825	2825	0
537	20241202	115400	165236110	2825	2825	2825	2825	73
538	20241202	115300	165029885	2825	2825	2825	2825	0
539	20241202	115200	165029885	2825	2825	2825	2825	1
540	20241202	115100	165027060	2825	2825	2825	2825	0
541	20241202	115000	165027060	2825	2825	2825	2825	0
542	20241202	114900	165027060	2825	2825	2825	2825	0
543	20241202	114800	165027060	2825	2825	2825	2825	0
544	20241202	114700	165027060	2825	2825	2825	2825	0
545	20241202	114600	165027060	2825	2825	2825	2825	0
546	20241202	114500	165027060	2825	2825	2825	2825	0
547	20241202	114400	165027060	2825	2825	2825	2825	42
548	20241202	114300	164908410	2830	2830	2830	2830	0
549	20241202	114200	164908410	2830	2830	2830	2830	0
550	20241202	114100	164908410	2830	2830	2830	2830	0
551	20241202	114000	164908410	2830	2830	2830	2830	0
552	20241202	113900	164908410	2830	2830	2830	2830	7
553	20241202	113800	164888600	2820	2820	2820	2820	0
554	20241202	113700	164888600	2820	2820	2820	2820	0
555	20241202	113600	164888600	2820	2820	2820	2820	0
556	20241202	113500	164888600	2820	2820	2820	2820	0
557	20241202	113400	164888600	2820	2820	2820	2820	0
558	20241202	113300	164888600	2820	2820	2820	2820	0
559	20241202	113200	164888600	2820	2820	2820	2820	0
560	20241202	113100	164888600	2820	2830	2830	2820	44
561	20241202	113000	164764480	2830	2830	2830	2830	0
562	20241202	112900	164764480	2830	2830	2830	2830	0
563	20241202	112800	164764480	2830	2830	2830	2830	0
564	20241202	112700	164764480	2830	2830	2830	2830	0
565	20241202	112600	164764480	2830	2825	2830	2825	99
566	20241202	112500	164484555	2825	2825	2825	2825	15
567	20241202	112400	164442180	2825	2825	2825	2825	0
568	20241202	112300	164442180	2825	2825	2825	2825	0
569	20241202	112200	164442180	2825	2825	2825	2825	20
570	20241202	112100	164385680	2820	2820	2820	2820	0
571	20241202	112000	164385680	2820	2820	2820	2820	0
572	20241202	111900	164385680	2820	2820	2820	2820	0
573	20241202	111800	164385680	2820	2820	2820	2820	540
574	20241202	111700	162862880	2825	2825	2825	2825	526
575	20241202	111600	161376930	2830	2830	2830	2830	80
576	20241202	111500	161150530	2820	2820	2820	2820	0
577	20241202	111400	161150530	2820	2820	2820	2820	0
578	20241202	111300	161150530	2820	2820	2820	2820	120
579	20241202	111200	160812130	2820	2820	2820	2820	515
580	20241202	111100	159359830	2820	2830	2830	2820	15
581	20241202	111000	159317390	2820	2825	2825	2820	501
582	20241202	110900	157903370	2825	2825	2825	2825	0
583	20241202	110800	157903370	2825	2825	2825	2825	0
584	20241202	110700	157903370	2825	2825	2825	2825	0
585	20241202	110600	157903370	2825	2825	2825	2825	0
586	20241202	110500	157903370	2825	2825	2825	2825	189
587	20241202	110400	157369445	2845	2845	2845	2845	10
588	20241202	110300	157340995	2830	2825	2830	2825	15
589	20241202	110200	157298615	2830	2820	2830	2820	259
590	20241202	110100	156566735	2820	2840	2840	2820	1497
591	20241202	110000	152331785	2825	2825	2825	2825	356
592	20241202	105900	151326085	2825	2825	2825	2825	0
593	20241202	105800	151326085	2825	2835	2835	2825	3500
594	20241202	105700	141422035	2850	2850	2850	2850	0
595	20241202	105600	141422035	2850	2850	2850	2850	0
596	20241202	105500	141422035	2850	2850	2850	2850	0
597	20241202	105400	141422035	2850	2850	2850	2850	0
598	20241202	105300	141422035	2850	2850	2850	2850	0
599	20241202	105200	141422035	2850	2850	2850	2850	0
600	20241202	105100	141422035	2850	2850	2850	2850	0
601	20241202	105000	141422035	2850	2850	2850	2850	0
602	20241202	104900	141422035	2850	2850	2850	2850	0
603	20241202	104800	141422035	2850	2850	2850	2850	0
604	20241202	104700	141422035	2850	2840	2850	2840	27
605	20241202	104600	141345225	2840	2850	2850	2840	563
606	20241202	104500	139745755	2850	2850	2850	2850	0
607	20241202	104400	139745755	2850	2850	2850	2850	0
608	20241202	104300	139745755	2850	2850	2850	2850	0
609	20241202	104200	139745755	2850	2850	2850	2850	0
610	20241202	104100	139745755	2850	2850	2850	2850	0
611	20241202	104000	139745755	2850	2850	2850	2850	0
612	20241202	103900	139745755	2850	2835	2850	2835	369
613	20241202	103800	138696025	2835	2835	2835	2835	0
614	20241202	103700	138696025	2835	2835	2835	2835	0
615	20241202	103600	138696025	2835	2850	2850	2835	499
616	20241202	103500	137279390	2840	2840	2840	2840	0
617	20241202	103400	137279390	2840	2840	2840	2840	28
618	20241202	103300	137199870	2835	2835	2835	2835	0
619	20241202	103200	137199870	2835	2835	2835	2835	0
620	20241202	103100	137199870	2835	2835	2835	2835	18
621	20241202	103000	137148840	2830	2830	2830	2830	0
622	20241202	102900	137148840	2830	2830	2830	2830	50
623	20241202	102800	137007340	2830	2830	2830	2830	0
624	20241202	102700	137007340	2830	2830	2830	2830	0
625	20241202	102600	137007340	2830	2830	2830	2830	0
626	20241202	102500	137007340	2830	2855	2855	2830	4434
627	20241202	102400	124419450	2870	2865	2870	2865	8
628	20241202	102300	124396500	2855	2855	2855	2855	1
629	20241202	102200	124393645	2850	2850	2850	2850	0
630	20241202	102100	124393645	2850	2855	2855	2850	164
631	20241202	102000	123926155	2870	2870	2870	2870	526
632	20241202	101900	122416535	2870	2865	2870	2860	1056
633	20241202	101800	119396340	2865	2870	2870	2865	11
634	20241202	101700	119364775	2865	2865	2865	2865	0
635	20241202	101600	119364775	2865	2865	2865	2865	501
636	20241202	101500	117929410	2865	2865	2865	2865	50
637	20241202	101400	117786160	2865	2865	2865	2865	357
638	20241202	101300	116763355	2865	2865	2865	2865	21
639	20241202	101200	116703190	2865	2865	2865	2865	0
640	20241202	101100	116703190	2865	2865	2865	2865	0
641	20241202	101000	116703190	2865	2865	2865	2865	0
642	20241202	100900	116703190	2865	2870	2870	2865	535
643	20241202	100800	115170330	2880	2880	2880	2880	0
644	20241202	100700	115170330	2880	2880	2880	2880	1
645	20241202	100600	115167450	2870	2875	2875	2870	119
646	20241202	100500	114825915	2890	2890	2890	2890	304
647	20241202	100400	113947355	2875	2875	2875	2875	100
648	20241202	100300	113659855	2860	2860	2860	2860	0
649	20241202	100200	113659855	2860	2860	2860	2860	0
650	20241202	100100	113659855	2860	2860	2860	2860	0
651	20241202	100000	113659855	2860	2860	2860	2860	1
652	20241202	095900	113656995	2845	2845	2845	2845	0
653	20241202	095800	113656995	2845	2860	2860	2845	80
654	20241202	095700	113428630	2875	2875	2875	2875	0
655	20241202	095600	113428630	2875	2875	2875	2875	200
656	20241202	095500	112853630	2875	2875	2875	2875	0
657	20241202	095400	112853630	2875	2875	2875	2875	0
658	20241202	095300	112853630	2875	2875	2875	2875	160
659	20241202	095200	112393630	2875	2855	2875	2855	5085
660	20241202	095100	97875935	2855	2855	2855	2855	1
661	20241202	095000	97873080	2850	2850	2850	2850	1
662	20241202	094900	97870230	2855	2855	2855	2855	0
663	20241202	094800	97870230	2855	2855	2855	2855	0
664	20241202	094700	97870230	2855	2850	2855	2850	400
665	20241202	094600	96728235	2850	2840	2850	2835	1122
666	20241202	094500	93536765	2845	2845	2845	2830	1146
667	20241202	094400	90283895	2830	2875	2875	2830	6698
668	20241202	094300	71169625	2875	2875	2875	2875	0
669	20241202	094200	71169625	2875	2875	2875	2875	0
670	20241202	094100	71169625	2875	2875	2875	2875	0
671	20241202	094000	71169625	2875	2895	2895	2875	2160
672	20241202	093900	64951670	2885	2895	2895	2885	3
673	20241202	093800	64943005	2890	2890	2890	2890	18
674	20241202	093700	64890985	2895	2895	2895	2895	0
675	20241202	093600	64890985	2895	2895	2895	2895	2
676	20241202	093500	64885195	2895	2895	2895	2895	1
677	20241202	093400	64882300	2895	2885	2895	2885	121
678	20241202	093300	64533205	2885	2885	2885	2885	1
679	20241202	093200	64530320	2895	2895	2895	2895	10
680	20241202	093100	64501370	2895	2895	2895	2895	0
681	20241202	093000	64501370	2895	2895	2895	2895	1
682	20241202	092900	64498475	2885	2890	2890	2885	892
683	20241202	092800	61924880	2900	2900	2900	2885	1111
684	20241202	092700	58717980	2905	2885	2905	2885	225
685	20241202	092600	58066395	2885	2885	2900	2885	1267
686	20241202	092500	54410110	2885	2890	2890	2885	1422
687	20241202	092400	50305055	2890	2890	2890	2890	0
688	20241202	092300	50305055	2890	2910	2915	2890	21
689	20241202	092200	50243940	2915	2915	2915	2915	0
690	20241202	092100	50243940	2915	2915	2915	2915	1
691	20241202	092000	50241025	2890	2890	2910	2890	183
692	20241202	091900	49711755	2910	2930	2930	2910	351
693	20241202	091800	48690265	2930	2940	2940	2930	357
694	20241202	091700	47640695	2940	2935	2940	2930	6
695	20241202	091600	47623085	2940	2915	2945	2915	1589
696	20241202	091500	42991090	2915	2910	2915	2910	443
697	20241202	091400	41701820	2905	2905	2905	2905	30
698	20241202	091300	41614670	2900	2885	2905	2885	3424
699	20241202	091200	31708050	2885	2920	2920	2880	3179
700	20241202	091100	22475570	2920	2945	2945	2920	1005
701	20241202	091000	19529535	2950	2950	2950	2950	18
702	20241202	090900	19476435	2950	2950	2950	2950	212
703	20241202	090800	18851035	2950	2950	2950	2950	0
704	20241202	090700	18851035	2950	2955	2955	2945	1048
705	20241202	090600	15761495	2955	2960	2960	2955	356
706	20241202	090500	14709185	2965	2990	2990	2960	1194
707	20241202	090400	11169435	2990	2995	3000	2990	1042
708	20241202	090300	8048625	2995	2975	2995	2975	177
709	20241202	090200	7520435	2975	2955	2975	2955	416
710	20241202	090100	6288685	2935	2930	2935	2930	600
711	20241202	090000	4527810	2935	2935	2945	2930	1544