KissMeData/115570/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	201900	163138410	2500	2500	2500	2500	529
3	20241202	201800	163138410	2500	2500	2500	2500	0
4	20241202	201700	163138410	2500	2500	2500	2500	0
5	20241202	201600	163138410	2500	2500	2500	2500	0
6	20241202	201500	163138410	2500	2500	2500	2500	0
7	20241202	201400	163138410	2500	2500	2500	2500	0
8	20241202	201300	163138410	2500	2500	2500	2500	0
9	20241202	201200	163138410	2500	2500	2500	2500	0
10	20241202	201100	163138410	2500	2500	2500	2500	0
11	20241202	201000	163138410	2500	2500	2500	2500	0
12	20241202	200900	163138410	2500	2500	2500	2500	0
13	20241202	200800	163138410	2500	2500	2500	2500	0
14	20241202	200700	163138410	2500	2500	2500	2500	0
15	20241202	200600	163138410	2500	2500	2500	2500	0
16	20241202	200500	163138410	2500	2500	2500	2500	0
17	20241202	200400	163138410	2500	2500	2500	2500	0
18	20241202	200300	163138410	2500	2500	2500	2500	0
19	20241202	200200	163138410	2500	2500	2500	2500	0
20	20241202	200100	163138410	2500	2500	2500	2500	0
21	20241202	200000	163138410	2500	2500	2500	2500	0
22	20241202	195900	163138410	2500	2500	2500	2500	0
23	20241202	195800	163138410	2500	2500	2500	2500	0
24	20241202	195700	163138410	2500	2500	2500	2500	0
25	20241202	195600	163138410	2500	2500	2500	2500	0
26	20241202	195500	163138410	2500	2500	2500	2500	0
27	20241202	195400	163138410	2500	2500	2500	2500	0
28	20241202	195300	163138410	2500	2500	2500	2500	0
29	20241202	195200	163138410	2500	2500	2500	2500	0
30	20241202	195100	163138410	2500	2500	2500	2500	0
31	20241202	195000	163138410	2500	2500	2500	2500	0
32	20241202	194900	163138410	2500	2500	2500	2500	529
33	20241202	194800	163138410	2500	2500	2500	2500	0
34	20241202	194700	163138410	2500	2500	2500	2500	0
35	20241202	194600	163138410	2500	2500	2500	2500	0
36	20241202	194500	163138410	2500	2500	2500	2500	0
37	20241202	194400	163138410	2500	2500	2500	2500	0
38	20241202	194300	163138410	2500	2500	2500	2500	0
39	20241202	194200	163138410	2500	2500	2500	2500	0
40	20241202	194100	163138410	2500	2500	2500	2500	0
41	20241202	194000	163138410	2500	2500	2500	2500	0
42	20241202	193900	163138410	2500	2500	2500	2500	0
43	20241202	193800	163138410	2500	2500	2500	2500	0
44	20241202	193700	163138410	2500	2500	2500	2500	0
45	20241202	193600	163138410	2500	2500	2500	2500	0
46	20241202	193500	163138410	2500	2500	2500	2500	0
47	20241202	193400	163138410	2500	2500	2500	2500	0
48	20241202	193300	163138410	2500	2500	2500	2500	0
49	20241202	193200	163138410	2500	2500	2500	2500	0
50	20241202	193100	163138410	2500	2500	2500	2500	0
51	20241202	193000	163138410	2500	2500	2500	2500	0
52	20241202	192900	163138410	2500	2500	2500	2500	0
53	20241202	192800	163138410	2500	2500	2500	2500	0
54	20241202	192700	163138410	2500	2500	2500	2500	0
55	20241202	192600	163138410	2500	2500	2500	2500	0
56	20241202	192500	163138410	2500	2500	2500	2500	0
57	20241202	192400	163138410	2500	2500	2500	2500	0
58	20241202	192300	163138410	2500	2500	2500	2500	0
59	20241202	192200	163138410	2500	2500	2500	2500	0
60	20241202	192100	163138410	2500	2500	2500	2500	0
61	20241202	192000	163138410	2500	2500	2500	2500	0
62	20241202	191900	163138410	2500	2500	2500	2500	529
63	20241202	191800	163138410	2500	2500	2500	2500	0
64	20241202	191700	163138410	2500	2500	2500	2500	0
65	20241202	191600	163138410	2500	2500	2500	2500	0
66	20241202	191500	163138410	2500	2500	2500	2500	0
67	20241202	191400	163138410	2500	2500	2500	2500	0
68	20241202	191300	163138410	2500	2500	2500	2500	0
69	20241202	191200	163138410	2500	2500	2500	2500	0
70	20241202	191100	163138410	2500	2500	2500	2500	0
71	20241202	191000	163138410	2500	2500	2500	2500	0
72	20241202	190900	163138410	2500	2500	2500	2500	0
73	20241202	190800	163138410	2500	2500	2500	2500	0
74	20241202	190700	163138410	2500	2500	2500	2500	0
75	20241202	190600	163138410	2500	2500	2500	2500	0
76	20241202	190500	163138410	2500	2500	2500	2500	0
77	20241202	190400	163138410	2500	2500	2500	2500	0
78	20241202	190300	163138410	2500	2500	2500	2500	0
79	20241202	190200	163138410	2500	2500	2500	2500	0
80	20241202	190100	163138410	2500	2500	2500	2500	0
81	20241202	190000	163138410	2500	2500	2500	2500	0
82	20241202	185900	163138410	2500	2500	2500	2500	0
83	20241202	185800	163138410	2500	2500	2500	2500	0
84	20241202	185700	163138410	2500	2500	2500	2500	0
85	20241202	185600	163138410	2500	2500	2500	2500	0
86	20241202	185500	163138410	2500	2500	2500	2500	0
87	20241202	185400	163138410	2500	2500	2500	2500	0
88	20241202	185300	163138410	2500	2500	2500	2500	0
89	20241202	185200	163138410	2500	2500	2500	2500	0
90	20241202	185100	163138410	2500	2500	2500	2500	0
91	20241202	185000	163138410	2500	2500	2500	2500	0
92	20241202	184900	163138410	2500	2500	2500	2500	529
93	20241202	184800	163138410	2500	2500	2500	2500	0
94	20241202	184700	163138410	2500	2500	2500	2500	0
95	20241202	184600	163138410	2500	2500	2500	2500	0
96	20241202	184500	163138410	2500	2500	2500	2500	0
97	20241202	184400	163138410	2500	2500	2500	2500	0
98	20241202	184300	163138410	2500	2500	2500	2500	0
99	20241202	184200	163138410	2500	2500	2500	2500	0
100	20241202	184100	163138410	2500	2500	2500	2500	0
101	20241202	184000	163138410	2500	2500	2500	2500	0
102	20241202	183900	163138410	2500	2500	2500	2500	0
103	20241202	183800	163138410	2500	2500	2500	2500	0
104	20241202	183700	163138410	2500	2500	2500	2500	0
105	20241202	183600	163138410	2500	2500	2500	2500	0
106	20241202	183500	163138410	2500	2500	2500	2500	0
107	20241202	183400	163138410	2500	2500	2500	2500	0
108	20241202	183300	163138410	2500	2500	2500	2500	0
109	20241202	183200	163138410	2500	2500	2500	2500	0
110	20241202	183100	163138410	2500	2500	2500	2500	0
111	20241202	183000	163138410	2500	2500	2500	2500	0
112	20241202	182900	163138410	2500	2500	2500	2500	0
113	20241202	182800	163138410	2500	2500	2500	2500	0
114	20241202	182700	163138410	2500	2500	2500	2500	0
115	20241202	182600	163138410	2500	2500	2500	2500	0
116	20241202	182500	163138410	2500	2500	2500	2500	0
117	20241202	182400	163138410	2500	2500	2500	2500	0
118	20241202	182300	163138410	2500	2500	2500	2500	0
119	20241202	182200	163138410	2500	2500	2500	2500	0
120	20241202	182100	163138410	2500	2500	2500	2500	0
121	20241202	182000	163138410	2500	2500	2500	2500	0
122	20241202	181900	163138410	2500	2500	2500	2500	529
123	20241202	181800	163138410	2500	2500	2500	2500	0
124	20241202	181700	163138410	2500	2500	2500	2500	0
125	20241202	181600	163138410	2500	2500	2500	2500	0
126	20241202	181500	163138410	2500	2500	2500	2500	0
127	20241202	181400	163138410	2500	2500	2500	2500	0
128	20241202	181300	163138410	2500	2500	2500	2500	0
129	20241202	181200	163138410	2500	2500	2500	2500	0
130	20241202	181100	163138410	2500	2500	2500	2500	0
131	20241202	181000	163138410	2500	2500	2500	2500	0
132	20241202	180900	163138410	2500	2500	2500	2500	0
133	20241202	180800	163138410	2500	2500	2500	2500	0
134	20241202	180700	163138410	2500	2500	2500	2500	0
135	20241202	180600	163138410	2500	2500	2500	2500	0
136	20241202	180500	163138410	2500	2500	2500	2500	0
137	20241202	180400	163138410	2500	2500	2500	2500	0
138	20241202	180300	163138410	2500	2500	2500	2500	0
139	20241202	180200	163138410	2500	2500	2500	2500	0
140	20241202	180100	163138410	2500	2500	2500	2500	0
141	20241202	180000	163138410	2500	2500	2500	2500	0
142	20241202	175900	163138410	2500	2500	2500	2500	0
143	20241202	175800	163138410	2500	2500	2500	2500	0
144	20241202	175700	163138410	2500	2500	2500	2500	0
145	20241202	175600	163138410	2500	2500	2500	2500	0
146	20241202	175500	163138410	2500	2500	2500	2500	0
147	20241202	175400	163138410	2500	2500	2500	2500	0
148	20241202	175300	163138410	2500	2500	2500	2500	0
149	20241202	175200	163138410	2500	2500	2500	2500	0
150	20241202	175100	163138410	2500	2500	2500	2500	0
151	20241202	175000	163138410	2500	2500	2500	2500	0
152	20241202	174900	163138410	2500	2500	2500	2500	529
153	20241202	174800	163138410	2500	2500	2500	2500	0
154	20241202	174700	163138410	2500	2500	2500	2500	0
155	20241202	174600	163138410	2500	2500	2500	2500	0
156	20241202	174500	163138410	2500	2500	2500	2500	0
157	20241202	174400	163138410	2500	2500	2500	2500	0
158	20241202	174300	163138410	2500	2500	2500	2500	0
159	20241202	174200	163138410	2500	2500	2500	2500	0
160	20241202	174100	163138410	2500	2500	2500	2500	0
161	20241202	174000	163138410	2500	2500	2500	2500	0
162	20241202	173900	163138410	2500	2500	2500	2500	0
163	20241202	173800	163138410	2500	2500	2500	2500	0
164	20241202	173700	163138410	2500	2500	2500	2500	0
165	20241202	173600	163138410	2500	2500	2500	2500	0
166	20241202	173500	163138410	2500	2500	2500	2500	0
167	20241202	173400	163138410	2500	2500	2500	2500	0
168	20241202	173300	163138410	2500	2500	2500	2500	0
169	20241202	173200	163138410	2500	2500	2500	2500	0
170	20241202	173100	163138410	2500	2500	2500	2500	0
171	20241202	173000	163138410	2500	2500	2500	2500	0
172	20241202	172900	163138410	2500	2500	2500	2500	0
173	20241202	172800	163138410	2500	2500	2500	2500	0
174	20241202	172700	163138410	2500	2500	2500	2500	0
175	20241202	172600	163138410	2500	2500	2500	2500	0
176	20241202	172500	163138410	2500	2500	2500	2500	0
177	20241202	172400	163138410	2500	2500	2500	2500	0
178	20241202	172300	163138410	2500	2500	2500	2500	0
179	20241202	172200	163138410	2500	2500	2500	2500	0
180	20241202	172100	163138410	2500	2500	2500	2500	0
181	20241202	172000	163138410	2500	2500	2500	2500	0
182	20241202	171900	163138410	2500	2500	2500	2500	529
183	20241202	171800	163138410	2500	2500	2500	2500	0
184	20241202	171700	163138410	2500	2500	2500	2500	0
185	20241202	171600	163138410	2500	2500	2500	2500	0
186	20241202	171500	163138410	2500	2500	2500	2500	0
187	20241202	171400	163138410	2500	2500	2500	2500	0
188	20241202	171300	163138410	2500	2500	2500	2500	0
189	20241202	171200	163138410	2500	2500	2500	2500	0
190	20241202	171100	163138410	2500	2500	2500	2500	0
191	20241202	171000	163138410	2500	2500	2500	2500	0
192	20241202	170900	163138410	2500	2500	2500	2500	0
193	20241202	170800	163138410	2500	2500	2500	2500	0
194	20241202	170700	163138410	2500	2500	2500	2500	0
195	20241202	170600	163138410	2500	2500	2500	2500	0
196	20241202	170500	163138410	2500	2500	2500	2500	0
197	20241202	170400	163138410	2500	2500	2500	2500	0
198	20241202	170300	163138410	2500	2500	2500	2500	0
199	20241202	170200	163138410	2500	2500	2500	2500	0
200	20241202	170100	163138410	2500	2500	2500	2500	0
201	20241202	170000	163138410	2500	2500	2500	2500	0
202	20241202	165900	163138410	2500	2500	2500	2500	0
203	20241202	165800	163138410	2500	2500	2500	2500	0
204	20241202	165700	163138410	2500	2500	2500	2500	0
205	20241202	165600	163138410	2500	2500	2500	2500	0
206	20241202	165500	163138410	2500	2500	2500	2500	0
207	20241202	165400	163138410	2500	2500	2500	2500	0
208	20241202	165300	163138410	2500	2500	2500	2500	0
209	20241202	165200	163138410	2500	2500	2500	2500	0
210	20241202	165100	163138410	2500	2500	2500	2500	0
211	20241202	165000	163138410	2500	2500	2500	2500	0
212	20241202	164900	163138410	2500	2500	2500	2500	529
213	20241202	164800	163138410	2500	2500	2500	2500	0
214	20241202	164700	163138410	2500	2500	2500	2500	0
215	20241202	164600	163138410	2500	2500	2500	2500	0
216	20241202	164500	163138410	2500	2500	2500	2500	0
217	20241202	164400	163138410	2500	2500	2500	2500	0
218	20241202	164300	163138410	2500	2500	2500	2500	0
219	20241202	164200	163138410	2500	2500	2500	2500	0
220	20241202	164100	163138410	2500	2500	2500	2500	0
221	20241202	164000	163138410	2500	2500	2500	2500	0
222	20241202	163900	163138410	2500	2500	2500	2500	0
223	20241202	163800	163138410	2500	2500	2500	2500	0
224	20241202	163700	163138410	2500	2500	2500	2500	0
225	20241202	163600	163138410	2500	2500	2500	2500	0
226	20241202	163500	163138410	2500	2500	2500	2500	0
227	20241202	163400	163138410	2500	2500	2500	2500	0
228	20241202	163300	163138410	2500	2500	2500	2500	0
229	20241202	163200	163138410	2500	2500	2500	2500	0
230	20241202	163100	163138410	2500	2500	2500	2500	0
231	20241202	163000	163138410	2500	2500	2500	2500	0
232	20241202	162900	163138410	2500	2500	2500	2500	0
233	20241202	162800	163138410	2500	2500	2500	2500	0
234	20241202	162700	163138410	2500	2500	2500	2500	0
235	20241202	162600	163138410	2500	2500	2500	2500	0
236	20241202	162500	163138410	2500	2500	2500	2500	0
237	20241202	162400	163138410	2500	2500	2500	2500	0
238	20241202	162300	163138410	2500	2500	2500	2500	0
239	20241202	162200	163138410	2500	2500	2500	2500	0
240	20241202	162100	163138410	2500	2500	2500	2500	0
241	20241202	162000	163138410	2500	2500	2500	2500	0
242	20241202	161900	163138410	2500	2500	2500	2500	529
243	20241202	161800	163138410	2500	2500	2500	2500	0
244	20241202	161700	163138410	2500	2500	2500	2500	0
245	20241202	161600	163138410	2500	2500	2500	2500	0
246	20241202	161500	163138410	2500	2500	2500	2500	0
247	20241202	161400	163138410	2500	2500	2500	2500	0
248	20241202	161300	163138410	2500	2500	2500	2500	0
249	20241202	161200	163138410	2500	2500	2500	2500	0
250	20241202	161100	163138410	2500	2500	2500	2500	0
251	20241202	161000	163138410	2500	2500	2500	2500	0
252	20241202	160900	163138410	2500	2500	2500	2500	0
253	20241202	160800	163138410	2500	2500	2500	2500	0
254	20241202	160700	163138410	2500	2500	2500	2500	0
255	20241202	160600	163138410	2500	2500	2500	2500	0
256	20241202	160500	163138410	2500	2500	2500	2500	0
257	20241202	160400	163138410	2500	2500	2500	2500	0
258	20241202	160300	163138410	2500	2500	2500	2500	0
259	20241202	160200	163138410	2500	2500	2500	2500	0
260	20241202	160100	163138410	2500	2500	2500	2500	0
261	20241202	160000	163138410	2500	2500	2500	2500	0
262	20241202	155900	163138410	2500	2500	2500	2500	0
263	20241202	155800	163138410	2500	2500	2500	2500	0
264	20241202	155700	163138410	2500	2500	2500	2500	0
265	20241202	155600	163138410	2500	2500	2500	2500	0
266	20241202	155500	163138410	2500	2500	2500	2500	0
267	20241202	155400	163138410	2500	2500	2500	2500	0
268	20241202	155300	163138410	2500	2500	2500	2500	0
269	20241202	155200	163138410	2500	2500	2500	2500	0
270	20241202	155100	163138410	2500	2500	2500	2500	0
271	20241202	155000	163138410	2500	2500	2500	2500	0
272	20241202	154900	163138410	2500	2500	2500	2500	529
273	20241202	154800	163138410	2500	2500	2500	2500	0
274	20241202	154700	163138410	2500	2500	2500	2500	0
275	20241202	154600	163138410	2500	2500	2500	2500	0
276	20241202	154500	163138410	2500	2500	2500	2500	0
277	20241202	154400	163138410	2500	2500	2500	2500	0
278	20241202	154300	163138410	2500	2500	2500	2500	0
279	20241202	154200	163138410	2500	2500	2500	2500	0
280	20241202	154100	163138410	2500	2500	2500	2500	0
281	20241202	154000	163138410	2500	2500	2500	2500	0
282	20241202	153900	163138410	2500	2500	2500	2500	0
283	20241202	153800	163138410	2500	2500	2500	2500	0
284	20241202	153700	163138410	2500	2500	2500	2500	0
285	20241202	153600	163138410	2500	2500	2500	2500	0
286	20241202	153500	163138410	2500	2500	2500	2500	0
287	20241202	153400	163138410	2500	2500	2500	2500	0
288	20241202	153300	163138410	2500	2500	2500	2500	0
289	20241202	153200	163138410	2500	2500	2500	2500	0
290	20241202	153100	163138410	2500	2500	2500	2500	0
291	20241202	153000	163138410	2500	2500	2500	2500	529
292	20241202	152900	161815910	2500	2500	2500	2500	0
293	20241202	152800	161815910	2500	2500	2500	2500	0
294	20241202	152700	161815910	2500	2500	2500	2500	0
295	20241202	152600	161815910	2500	2500	2500	2500	0
296	20241202	152500	161815910	2500	2500	2500	2500	0
297	20241202	152400	161815910	2500	2500	2500	2500	0
298	20241202	152300	161815910	2500	2500	2500	2500	0
299	20241202	152200	161815910	2500	2500	2500	2500	0
300	20241202	152100	161815910	2500	2500	2500	2500	0
301	20241202	152000	161815910	2500	2500	2500	2500	0
302	20241202	151900	161815910	2500	2500	2500	2500	1
303	20241202	151800	161813410	2490	2490	2490	2490	51
304	20241202	151700	161686420	2490	2490	2490	2490	9
305	20241202	151600	161664010	2490	2490	2490	2490	231
306	20241202	151500	161088820	2490	2490	2490	2490	0
307	20241202	151400	161088820	2490	2490	2490	2490	0
308	20241202	151300	161088820	2490	2490	2490	2490	0
309	20241202	151200	161088820	2490	2490	2490	2490	0
310	20241202	151100	161088820	2490	2490	2490	2490	27
311	20241202	151000	161021590	2490	2490	2490	2490	0
312	20241202	150900	161021590	2490	2490	2490	2490	0
313	20241202	150800	161021590	2490	2490	2490	2490	0
314	20241202	150700	161021590	2490	2490	2490	2490	76
315	20241202	150600	160832350	2495	2495	2495	2495	1469
316	20241202	150500	157167195	2505	2505	2505	2505	0
317	20241202	150400	157167195	2505	2495	2505	2495	19
318	20241202	150300	157119640	2510	2510	2510	2510	0
319	20241202	150200	157119640	2510	2510	2510	2510	0
320	20241202	150100	157119640	2510	2510	2510	2510	0
321	20241202	150000	157119640	2510	2510	2510	2510	0
322	20241202	145900	157119640	2510	2510	2510	2510	0
323	20241202	145800	157119640	2510	2510	2510	2510	8
324	20241202	145700	157099560	2510	2510	2510	2510	0
325	20241202	145600	157099560	2510	2510	2510	2510	0
326	20241202	145500	157099560	2510	2510	2510	2510	0
327	20241202	145400	157099560	2510	2510	2510	2510	0
328	20241202	145300	157099560	2510	2510	2510	2510	0
329	20241202	145200	157099560	2510	2510	2510	2510	6
330	20241202	145100	157084500	2520	2520	2520	2520	0
331	20241202	145000	157084500	2520	2520	2520	2520	0
332	20241202	144900	157084500	2520	2520	2520	2520	0
333	20241202	144800	157084500	2520	2520	2520	2520	0
334	20241202	144700	157084500	2520	2520	2520	2520	0
335	20241202	144600	157084500	2520	2520	2520	2520	0
336	20241202	144500	157084500	2520	2520	2520	2520	0
337	20241202	144400	157084500	2520	2520	2520	2520	0
338	20241202	144300	157084500	2520	2520	2520	2520	0
339	20241202	144200	157084500	2520	2520	2520	2520	0
340	20241202	144100	157084500	2520	2520	2520	2520	0
341	20241202	144000	157084500	2520	2520	2520	2520	0
342	20241202	143900	157084500	2520	2520	2520	2520	0
343	20241202	143800	157084500	2520	2520	2520	2520	0
344	20241202	143700	157084500	2520	2520	2520	2520	0
345	20241202	143600	157084500	2520	2520	2520	2520	0
346	20241202	143500	157084500	2520	2520	2520	2520	0
347	20241202	143400	157084500	2520	2520	2520	2520	0
348	20241202	143300	157084500	2520	2520	2520	2520	0
349	20241202	143200	157084500	2520	2520	2520	2520	18
350	20241202	143100	157039140	2520	2515	2520	2515	22
351	20241202	143000	156983740	2515	2515	2515	2515	0
352	20241202	142900	156983740	2515	2515	2515	2515	0
353	20241202	142800	156983740	2515	2515	2515	2515	19
354	20241202	142700	156935955	2515	2515	2515	2515	0
355	20241202	142600	156935955	2515	2515	2515	2515	0
356	20241202	142500	156935955	2515	2515	2515	2515	0
357	20241202	142400	156935955	2515	2515	2515	2515	143
358	20241202	142300	156576310	2515	2515	2515	2515	0
359	20241202	142200	156576310	2515	2515	2515	2515	0
360	20241202	142100	156576310	2515	2515	2515	2515	0
361	20241202	142000	156576310	2515	2515	2515	2515	8
362	20241202	141900	156556190	2515	2515	2515	2515	0
363	20241202	141800	156556190	2515	2515	2515	2515	1
364	20241202	141700	156553675	2515	2515	2515	2515	0
365	20241202	141600	156553675	2515	2515	2515	2515	0
366	20241202	141500	156553675	2515	2515	2515	2515	0
367	20241202	141400	156553675	2515	2515	2515	2515	0
368	20241202	141300	156553675	2515	2515	2515	2515	0
369	20241202	141200	156553675	2515	2515	2515	2515	3
370	20241202	141100	156546130	2520	2520	2520	2520	0
371	20241202	141000	156546130	2520	2520	2520	2520	0
372	20241202	140900	156546130	2520	2510	2520	2510	47
373	20241202	140800	156427815	2510	2510	2510	2510	0
374	20241202	140700	156427815	2510	2510	2510	2510	0
375	20241202	140600	156427815	2510	2510	2510	2510	1
376	20241202	140500	156425305	2510	2510	2510	2510	0
377	20241202	140400	156425305	2510	2510	2510	2510	0
378	20241202	140300	156425305	2510	2510	2510	2510	0
379	20241202	140200	156425305	2510	2510	2510	2510	0
380	20241202	140100	156425305	2510	2510	2510	2510	0
381	20241202	140000	156425305	2510	2515	2515	2510	1001
382	20241202	135900	153907795	2515	2515	2515	2515	0
383	20241202	135800	153907795	2515	2515	2515	2515	0
384	20241202	135700	153907795	2515	2515	2515	2515	0
385	20241202	135600	153907795	2515	2515	2515	2515	0
386	20241202	135500	153907795	2515	2515	2515	2515	0
387	20241202	135400	153907795	2515	2515	2515	2515	1
388	20241202	135300	153905280	2515	2515	2515	2515	0
389	20241202	135200	153905280	2515	2505	2515	2505	7
390	20241202	135100	153887710	2510	2510	2510	2510	0
391	20241202	135000	153887710	2510	2510	2510	2510	0
392	20241202	134900	153887710	2510	2510	2510	2510	0
393	20241202	134800	153887710	2510	2510	2510	2510	1
394	20241202	134700	153885200	2490	2490	2490	2490	0
395	20241202	134600	153885200	2490	2490	2490	2490	0
396	20241202	134500	153885200	2490	2490	2490	2490	0
397	20241202	134400	153885200	2490	2490	2490	2490	0
398	20241202	134300	153885200	2490	2490	2490	2490	4643
399	20241202	134200	142324130	2490	2485	2490	2485	48
400	20241202	134100	142204845	2485	2485	2485	2485	95
401	20241202	134000	141968770	2490	2490	2490	2490	0
402	20241202	133900	141968770	2490	2490	2490	2490	0
403	20241202	133800	141968770	2490	2490	2490	2490	0
404	20241202	133700	141968770	2490	2490	2490	2490	1
405	20241202	133600	141966280	2490	2490	2490	2490	1
406	20241202	133500	141963790	2490	2490	2490	2490	0
407	20241202	133400	141963790	2490	2490	2490	2490	0
408	20241202	133300	141963790	2490	2490	2490	2490	0
409	20241202	133200	141963790	2490	2490	2490	2490	0
410	20241202	133100	141963790	2490	2490	2490	2490	437
411	20241202	133000	140875660	2490	2490	2490	2490	1
412	20241202	132900	140873170	2490	2490	2490	2490	0
413	20241202	132800	140873170	2490	2495	2495	2485	919
414	20241202	132700	138582775	2485	2495	2495	2485	360
415	20241202	132600	137687825	2520	2520	2520	2520	151
416	20241202	132500	137307305	2520	2520	2520	2520	0
417	20241202	132400	137307305	2520	2520	2520	2520	1
418	20241202	132300	137304785	2520	2520	2520	2520	15
419	20241202	132200	137266985	2520	2520	2520	2520	0
420	20241202	132100	137266985	2520	2520	2520	2520	0
421	20241202	132000	137266985	2520	2520	2520	2520	0
422	20241202	131900	137266985	2520	2520	2520	2520	209
423	20241202	131800	136740305	2520	2520	2520	2520	1
424	20241202	131700	136737785	2505	2505	2505	2505	786
425	20241202	131600	134768855	2500	2500	2500	2500	1
426	20241202	131500	134766355	2505	2505	2505	2505	0
427	20241202	131400	134766355	2505	2505	2505	2505	0
428	20241202	131300	134766355	2505	2505	2505	2505	0
429	20241202	131200	134766355	2505	2490	2505	2490	346
430	20241202	131100	133901360	2485	2485	2485	2485	0
431	20241202	131000	133901360	2485	2485	2485	2485	0
432	20241202	130900	133901360	2485	2485	2485	2485	0
433	20241202	130800	133901360	2485	2485	2485	2485	0
434	20241202	130700	133901360	2485	2485	2485	2485	49
435	20241202	130600	133779595	2485	2485	2485	2485	1
436	20241202	130500	133777110	2475	2475	2475	2475	0
437	20241202	130400	133777110	2475	2475	2475	2475	0
438	20241202	130300	133777110	2475	2460	2475	2460	582
439	20241202	130200	132337555	2460	2460	2460	2460	0
440	20241202	130100	132337555	2460	2460	2460	2460	899
441	20241202	130000	130126015	2475	2470	2475	2470	4
442	20241202	125900	130116130	2455	2475	2475	2455	3008
443	20241202	125800	122709775	2470	2490	2490	2470	2000
444	20241202	125700	117754615	2500	2500	2500	2500	0
445	20241202	125600	117754615	2500	2500	2500	2500	0
446	20241202	125500	117754615	2500	2500	2500	2500	0
447	20241202	125400	117754615	2500	2500	2500	2500	1
448	20241202	125300	117752115	2500	2500	2500	2500	0
449	20241202	125200	117752115	2500	2500	2500	2500	0
450	20241202	125100	117752115	2500	2500	2500	2500	0
451	20241202	125000	117752115	2500	2500	2500	2500	0
452	20241202	124900	117752115	2500	2500	2500	2500	0
453	20241202	124800	117752115	2500	2500	2500	2500	0
454	20241202	124700	117752115	2500	2500	2500	2500	19
455	20241202	124600	117704615	2500	2500	2500	2500	0
456	20241202	124500	117704615	2500	2500	2500	2500	0
457	20241202	124400	117704615	2500	2500	2500	2500	56
458	20241202	124300	117564615	2490	2490	2490	2490	0
459	20241202	124200	117564615	2490	2490	2490	2490	0
460	20241202	124100	117564615	2490	2490	2490	2490	0
461	20241202	124000	117564615	2490	2490	2490	2490	0
462	20241202	123900	117564615	2490	2490	2490	2490	0
463	20241202	123800	117564615	2490	2490	2490	2490	0
464	20241202	123700	117564615	2490	2490	2490	2490	0
465	20241202	123600	117564615	2490	2490	2490	2490	850
466	20241202	123500	115448115	2485	2490	2490	2485	146
467	20241202	123400	115085055	2490	2490	2490	2490	0
468	20241202	123300	115085055	2490	2490	2490	2490	0
469	20241202	123200	115085055	2490	2490	2490	2490	0
470	20241202	123100	115085055	2490	2490	2490	2490	0
471	20241202	123000	115085055	2490	2490	2490	2490	0
472	20241202	122900	115085055	2490	2490	2490	2490	0
473	20241202	122800	115085055	2490	2490	2490	2490	0
474	20241202	122700	115085055	2490	2495	2495	2490	12665
475	20241202	122600	83546965	2495	2495	2495	2495	0
476	20241202	122500	83546965	2495	2495	2495	2495	0
477	20241202	122400	83546965	2495	2495	2495	2495	0
478	20241202	122300	83546965	2495	2495	2495	2495	0
479	20241202	122200	83546965	2495	2495	2495	2495	0
480	20241202	122100	83546965	2495	2495	2495	2495	100
481	20241202	122000	83297465	2500	2500	2500	2500	200
482	20241202	121900	82797465	2500	2500	2500	2500	0
483	20241202	121800	82797465	2500	2500	2500	2500	0
484	20241202	121700	82797465	2500	2500	2500	2500	0
485	20241202	121600	82797465	2500	2500	2500	2500	0
486	20241202	121500	82797465	2500	2500	2500	2500	0
487	20241202	121400	82797465	2500	2500	2500	2500	0
488	20241202	121300	82797465	2500	2500	2500	2500	0
489	20241202	121200	82797465	2500	2500	2500	2500	0
490	20241202	121100	82797465	2500	2500	2500	2500	0
491	20241202	121000	82797465	2500	2500	2500	2500	0
492	20241202	120900	82797465	2500	2500	2500	2500	0
493	20241202	120800	82797465	2500	2500	2500	2500	139
494	20241202	120700	82449965	2500	2500	2500	2500	0
495	20241202	120600	82449965	2500	2500	2500	2500	0
496	20241202	120500	82449965	2500	2500	2500	2500	0
497	20241202	120400	82449965	2500	2500	2500	2500	0
498	20241202	120300	82449965	2500	2500	2500	2500	0
499	20241202	120200	82449965	2500	2500	2500	2500	0
500	20241202	120100	82449965	2500	2500	2500	2500	0
501	20241202	120000	82449965	2500	2500	2500	2500	0
502	20241202	115900	82449965	2500	2500	2500	2500	0
503	20241202	115800	82449965	2500	2500	2500	2500	0
504	20241202	115700	82449965	2500	2500	2500	2500	0
505	20241202	115600	82449965	2500	2500	2500	2500	0
506	20241202	115500	82449965	2500	2500	2500	2500	0
507	20241202	115400	82449965	2500	2480	2500	2480	47
508	20241202	115300	82332485	2500	2500	2500	2500	0
509	20241202	115200	82332485	2500	2500	2500	2500	0
510	20241202	115100	82332485	2500	2500	2500	2500	0
511	20241202	115000	82332485	2500	2500	2500	2500	0
512	20241202	114900	82332485	2500	2500	2500	2500	0
513	20241202	114800	82332485	2500	2500	2500	2500	0
514	20241202	114700	82332485	2500	2500	2500	2500	0
515	20241202	114600	82332485	2500	2500	2500	2500	0
516	20241202	114500	82332485	2500	2500	2500	2500	0
517	20241202	114400	82332485	2500	2500	2500	2500	0
518	20241202	114300	82332485	2500	2500	2500	2500	0
519	20241202	114200	82332485	2500	2500	2500	2500	0
520	20241202	114100	82332485	2500	2495	2500	2495	30
521	20241202	114000	82257560	2475	2475	2475	2475	0
522	20241202	113900	82257560	2475	2475	2475	2475	400
523	20241202	113800	81267560	2475	2480	2480	2475	500
524	20241202	113700	80030035	2480	2480	2480	2480	200
525	20241202	113600	79534035	2505	2490	2505	2485	401
526	20241202	113500	78536095	2505	2505	2505	2505	0
527	20241202	113400	78536095	2505	2505	2505	2505	0
528	20241202	113300	78536095	2505	2505	2505	2505	0
529	20241202	113200	78536095	2505	2505	2505	2505	1
530	20241202	113100	78533590	2490	2490	2490	2490	0
531	20241202	113000	78533590	2490	2490	2490	2490	0
532	20241202	112900	78533590	2490	2505	2505	2490	362
533	20241202	112800	77630205	2510	2510	2510	2510	0
534	20241202	112700	77630205	2510	2510	2510	2510	2
535	20241202	112600	77625185	2530	2530	2530	2530	0
536	20241202	112500	77625185	2530	2530	2530	2530	0
537	20241202	112400	77625185	2530	2530	2530	2530	0
538	20241202	112300	77625185	2530	2530	2530	2530	0
539	20241202	112200	77625185	2530	2530	2530	2530	0
540	20241202	112100	77625185	2530	2530	2530	2530	0
541	20241202	112000	77625185	2530	2530	2530	2530	0
542	20241202	111900	77625185	2530	2530	2530	2530	0
543	20241202	111800	77625185	2530	2530	2530	2530	0
544	20241202	111700	77625185	2530	2530	2530	2530	0
545	20241202	111600	77625185	2530	2530	2530	2530	0
546	20241202	111500	77625185	2530	2530	2530	2530	0
547	20241202	111400	77625185	2530	2530	2530	2530	1
548	20241202	111300	77622655	2525	2525	2525	2525	0
549	20241202	111200	77622655	2525	2525	2525	2525	0
550	20241202	111100	77622655	2525	2525	2525	2525	0
551	20241202	111000	77622655	2525	2525	2525	2525	0
552	20241202	110900	77622655	2525	2525	2525	2525	199
553	20241202	110800	77120180	2520	2520	2520	2520	0
554	20241202	110700	77120180	2520	2520	2520	2520	0
555	20241202	110600	77120180	2520	2520	2520	2520	0
556	20241202	110500	77120180	2520	2520	2520	2520	0
557	20241202	110400	77120180	2520	2520	2520	2520	200
558	20241202	110300	76616180	2520	2520	2520	2520	0
559	20241202	110200	76616180	2520	2520	2520	2520	200
560	20241202	110100	76112180	2505	2505	2505	2505	0
561	20241202	110000	76112180	2505	2505	2505	2505	0
562	20241202	105900	76112180	2505	2505	2505	2505	0
563	20241202	105800	76112180	2505	2505	2505	2505	75
564	20241202	105700	75924305	2505	2505	2505	2505	0
565	20241202	105600	75924305	2505	2505	2505	2505	0
566	20241202	105500	75924305	2505	2505	2505	2505	0
567	20241202	105400	75924305	2505	2505	2505	2505	0
568	20241202	105300	75924305	2505	2505	2505	2505	0
569	20241202	105200	75924305	2505	2505	2505	2505	0
570	20241202	105100	75924305	2505	2505	2505	2505	0
571	20241202	105000	75924305	2505	2505	2505	2505	0
572	20241202	104900	75924305	2505	2505	2505	2505	0
573	20241202	104800	75924305	2505	2490	2505	2490	2
574	20241202	104700	75919310	2490	2490	2490	2490	0
575	20241202	104600	75919310	2490	2490	2490	2490	0
576	20241202	104500	75919310	2490	2490	2490	2490	0
577	20241202	104400	75919310	2490	2490	2490	2490	0
578	20241202	104300	75919310	2490	2490	2490	2490	0
579	20241202	104200	75919310	2490	2490	2490	2490	0
580	20241202	104100	75919310	2490	2490	2490	2490	0
581	20241202	104000	75919310	2490	2495	2495	2490	3000
582	20241202	103900	68448010	2510	2510	2510	2510	0
583	20241202	103800	68448010	2510	2510	2510	2510	0
584	20241202	103700	68448010	2510	2510	2510	2510	0
585	20241202	103600	68448010	2510	2510	2510	2510	0
586	20241202	103500	68448010	2510	2510	2510	2510	0
587	20241202	103400	68448010	2510	2510	2510	2510	0
588	20241202	103300	68448010	2510	2515	2515	2510	237
589	20241202	103200	67853135	2510	2510	2510	2510	1
590	20241202	103100	67850625	2510	2510	2510	2510	29
591	20241202	103000	67777835	2510	2510	2510	2510	0
592	20241202	102900	67777835	2510	2510	2510	2510	0
593	20241202	102800	67777835	2510	2510	2510	2510	0
594	20241202	102700	67777835	2510	2510	2510	2510	1
595	20241202	102600	67775325	2490	2490	2490	2490	1
596	20241202	102500	67772835	2495	2495	2495	2495	0
597	20241202	102400	67772835	2495	2515	2515	2495	513
598	20241202	102300	66492640	2515	2515	2515	2515	0
599	20241202	102200	66492640	2515	2515	2515	2515	0
600	20241202	102100	66492640	2515	2515	2515	2515	172
601	20241202	102000	66060060	2515	2515	2515	2515	0
602	20241202	101900	66060060	2515	2515	2515	2515	328
603	20241202	101800	65235140	2515	2515	2515	2515	1
604	20241202	101700	65232625	2505	2495	2505	2495	841
605	20241202	101600	63133900	2495	2495	2495	2495	0
606	20241202	101500	63133900	2495	2495	2495	2495	462
607	20241202	101400	61981210	2475	2475	2475	2475	0
608	20241202	101300	61981210	2475	2475	2475	2475	0
609	20241202	101200	61981210	2475	2475	2475	2475	0
610	20241202	101100	61981210	2475	2490	2490	2475	3004
611	20241202	101000	54523550	2510	2510	2510	2510	0
612	20241202	100900	54523550	2510	2510	2510	2510	0
613	20241202	100800	54523550	2510	2510	2510	2510	0
614	20241202	100700	54523550	2510	2510	2510	2510	0
615	20241202	100600	54523550	2510	2510	2510	2510	0
616	20241202	100500	54523550	2510	2510	2510	2510	0
617	20241202	100400	54523550	2510	2510	2510	2510	0
618	20241202	100300	54523550	2510	2510	2510	2510	0
619	20241202	100200	54523550	2510	2510	2510	2510	0
620	20241202	100100	54523550	2510	2510	2510	2510	0
621	20241202	100000	54523550	2510	2510	2510	2510	0
622	20241202	095900	54523550	2510	2480	2510	2480	66
623	20241202	095800	54359840	2515	2515	2515	2515	0
624	20241202	095700	54359840	2515	2515	2515	2515	0
625	20241202	095600	54359840	2515	2515	2515	2515	0
626	20241202	095500	54359840	2515	2515	2515	2515	0
627	20241202	095400	54359840	2515	2515	2515	2515	0
628	20241202	095300	54359840	2515	2490	2515	2490	2
629	20241202	095200	54354835	2490	2490	2490	2490	0
630	20241202	095100	54354835	2490	2515	2515	2475	898
631	20241202	095000	52127905	2515	2515	2515	2515	1
632	20241202	094900	52125390	2510	2510	2510	2510	0
633	20241202	094800	52125390	2510	2510	2510	2510	0
634	20241202	094700	52125390	2510	2510	2510	2510	214
635	20241202	094600	51588250	2510	2495	2510	2480	114
636	20241202	094500	51304790	2520	2520	2520	2520	0
637	20241202	094400	51304790	2520	2520	2520	2520	0
638	20241202	094300	51304790	2520	2520	2520	2520	0
639	20241202	094200	51304790	2520	2520	2520	2520	0
640	20241202	094100	51304790	2520	2520	2520	2520	0
641	20241202	094000	51304790	2520	2520	2520	2520	1
642	20241202	093900	51302270	2525	2525	2525	2525	0
643	20241202	093800	51302270	2525	2525	2525	2525	2
644	20241202	093700	51297220	2500	2500	2500	2500	73
645	20241202	093600	51114720	2500	2500	2500	2500	0
646	20241202	093500	51114720	2500	2500	2500	2500	0
647	20241202	093400	51114720	2500	2525	2525	2490	7042
648	20241202	093300	33448745	2540	2540	2540	2540	0
649	20241202	093200	33448745	2540	2540	2540	2540	0
650	20241202	093100	33448745	2540	2540	2540	2540	0
651	20241202	093000	33448745	2540	2540	2540	2540	0
652	20241202	092900	33448745	2540	2540	2540	2540	0
653	20241202	092800	33448745	2540	2540	2540	2540	0
654	20241202	092700	33448745	2540	2540	2540	2540	0
655	20241202	092600	33448745	2540	2540	2540	2540	0
656	20241202	092500	33448745	2540	2540	2540	2540	4
657	20241202	092400	33438585	2520	2520	2520	2520	57
658	20241202	092300	33294945	2520	2520	2520	2520	0
659	20241202	092200	33294945	2520	2520	2520	2520	0
660	20241202	092100	33294945	2520	2525	2525	2520	27
661	20241202	092000	33226895	2525	2525	2525	2525	0
662	20241202	091900	33226895	2525	2540	2540	2525	651
663	20241202	091800	31583105	2520	2520	2520	2520	0
664	20241202	091700	31583105	2520	2520	2520	2520	0
665	20241202	091600	31583105	2520	2520	2520	2520	3
666	20241202	091500	31575545	2540	2540	2540	2540	4
667	20241202	091400	31565385	2540	2540	2540	2540	1
668	20241202	091300	31562845	2505	2505	2505	2505	0
669	20241202	091200	31562845	2505	2505	2505	2505	0
670	20241202	091100	31562845	2505	2525	2525	2505	500
671	20241202	091000	30307615	2545	2525	2545	2525	151
672	20241202	090900	29925305	2525	2505	2525	2505	21
673	20241202	090800	29872680	2505	2505	2505	2505	1000
674	20241202	090700	27367680	2505	2535	2535	2505	2614
675	20241202	090600	20787845	2545	2545	2545	2545	0
676	20241202	090500	20787845	2545	2545	2545	2545	104
677	20241202	090400	20523165	2525	2550	2550	2525	728
678	20241202	090300	18684175	2550	2550	2550	2550	10
679	20241202	090200	18658675	2565	2520	2565	2510	1398
680	20241202	090100	15139165	2510	2570	2570	2510	1583
681	20241202	090000	11129065	2550	2560	2560	2550	4354