KissMeData/171010/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203300	353770545	2990	2990	2990	2990	5721
3	20241204	203200	353770545	2990	2990	2990	2990	0
4	20241204	203100	353770545	2990	2990	2990	2990	0
5	20241204	203000	353770545	2990	2990	2990	2990	0
6	20241204	202900	353770545	2990	2990	2990	2990	0
7	20241204	202800	353770545	2990	2990	2990	2990	0
8	20241204	202700	353770545	2990	2990	2990	2990	0
9	20241204	202600	353770545	2990	2990	2990	2990	0
10	20241204	202500	353770545	2990	2990	2990	2990	0
11	20241204	202400	353770545	2990	2990	2990	2990	0
12	20241204	202300	353770545	2990	2990	2990	2990	0
13	20241204	202200	353770545	2990	2990	2990	2990	0
14	20241204	202100	353770545	2990	2990	2990	2990	0
15	20241204	202000	353770545	2990	2990	2990	2990	0
16	20241204	201900	353770545	2990	2990	2990	2990	0
17	20241204	201800	353770545	2990	2990	2990	2990	0
18	20241204	201700	353770545	2990	2990	2990	2990	0
19	20241204	201600	353770545	2990	2990	2990	2990	0
20	20241204	201500	353770545	2990	2990	2990	2990	0
21	20241204	201400	353770545	2990	2990	2990	2990	0
22	20241204	201300	353770545	2990	2990	2990	2990	0
23	20241204	201200	353770545	2990	2990	2990	2990	0
24	20241204	201100	353770545	2990	2990	2990	2990	0
25	20241204	201000	353770545	2990	2990	2990	2990	0
26	20241204	200900	353770545	2990	2990	2990	2990	0
27	20241204	200800	353770545	2990	2990	2990	2990	0
28	20241204	200700	353770545	2990	2990	2990	2990	0
29	20241204	200600	353770545	2990	2990	2990	2990	0
30	20241204	200500	353770545	2990	2990	2990	2990	0
31	20241204	200400	353770545	2990	2990	2990	2990	0
32	20241204	200300	353770545	2990	2990	2990	2990	5721
33	20241204	200200	353770545	2990	2990	2990	2990	0
34	20241204	200100	353770545	2990	2990	2990	2990	0
35	20241204	200000	353770545	2990	2990	2990	2990	0
36	20241204	195900	353770545	2990	2990	2990	2990	0
37	20241204	195800	353770545	2990	2990	2990	2990	0
38	20241204	195700	353770545	2990	2990	2990	2990	0
39	20241204	195600	353770545	2990	2990	2990	2990	0
40	20241204	195500	353770545	2990	2990	2990	2990	0
41	20241204	195400	353770545	2990	2990	2990	2990	0
42	20241204	195300	353770545	2990	2990	2990	2990	0
43	20241204	195200	353770545	2990	2990	2990	2990	0
44	20241204	195100	353770545	2990	2990	2990	2990	0
45	20241204	195000	353770545	2990	2990	2990	2990	0
46	20241204	194900	353770545	2990	2990	2990	2990	0
47	20241204	194800	353770545	2990	2990	2990	2990	0
48	20241204	194700	353770545	2990	2990	2990	2990	0
49	20241204	194600	353770545	2990	2990	2990	2990	0
50	20241204	194500	353770545	2990	2990	2990	2990	0
51	20241204	194400	353770545	2990	2990	2990	2990	0
52	20241204	194300	353770545	2990	2990	2990	2990	0
53	20241204	194200	353770545	2990	2990	2990	2990	0
54	20241204	194100	353770545	2990	2990	2990	2990	0
55	20241204	194000	353770545	2990	2990	2990	2990	0
56	20241204	193900	353770545	2990	2990	2990	2990	0
57	20241204	193800	353770545	2990	2990	2990	2990	0
58	20241204	193700	353770545	2990	2990	2990	2990	0
59	20241204	193600	353770545	2990	2990	2990	2990	0
60	20241204	193500	353770545	2990	2990	2990	2990	0
61	20241204	193400	353770545	2990	2990	2990	2990	0
62	20241204	193300	353770545	2990	2990	2990	2990	5721
63	20241204	193200	353770545	2990	2990	2990	2990	0
64	20241204	193100	353770545	2990	2990	2990	2990	0
65	20241204	193000	353770545	2990	2990	2990	2990	0
66	20241204	192900	353770545	2990	2990	2990	2990	0
67	20241204	192800	353770545	2990	2990	2990	2990	0
68	20241204	192700	353770545	2990	2990	2990	2990	0
69	20241204	192600	353770545	2990	2990	2990	2990	0
70	20241204	192500	353770545	2990	2990	2990	2990	0
71	20241204	192400	353770545	2990	2990	2990	2990	0
72	20241204	192300	353770545	2990	2990	2990	2990	0
73	20241204	192200	353770545	2990	2990	2990	2990	0
74	20241204	192100	353770545	2990	2990	2990	2990	0
75	20241204	192000	353770545	2990	2990	2990	2990	0
76	20241204	191900	353770545	2990	2990	2990	2990	0
77	20241204	191800	353770545	2990	2990	2990	2990	0
78	20241204	191700	353770545	2990	2990	2990	2990	0
79	20241204	191600	353770545	2990	2990	2990	2990	0
80	20241204	191500	353770545	2990	2990	2990	2990	0
81	20241204	191400	353770545	2990	2990	2990	2990	0
82	20241204	191300	353770545	2990	2990	2990	2990	0
83	20241204	191200	353770545	2990	2990	2990	2990	0
84	20241204	191100	353770545	2990	2990	2990	2990	0
85	20241204	191000	353770545	2990	2990	2990	2990	0
86	20241204	190900	353770545	2990	2990	2990	2990	0
87	20241204	190800	353770545	2990	2990	2990	2990	0
88	20241204	190700	353770545	2990	2990	2990	2990	0
89	20241204	190600	353770545	2990	2990	2990	2990	0
90	20241204	190500	353770545	2990	2990	2990	2990	0
91	20241204	190400	353770545	2990	2990	2990	2990	0
92	20241204	190300	353770545	2990	2990	2990	2990	5721
93	20241204	190200	353770545	2990	2990	2990	2990	0
94	20241204	190100	353770545	2990	2990	2990	2990	0
95	20241204	190000	353770545	2990	2990	2990	2990	0
96	20241204	185900	353770545	2990	2990	2990	2990	0
97	20241204	185800	353770545	2990	2990	2990	2990	0
98	20241204	185700	353770545	2990	2990	2990	2990	0
99	20241204	185600	353770545	2990	2990	2990	2990	0
100	20241204	185500	353770545	2990	2990	2990	2990	0
101	20241204	185400	353770545	2990	2990	2990	2990	0
102	20241204	185300	353770545	2990	2990	2990	2990	0
103	20241204	185200	353770545	2990	2990	2990	2990	0
104	20241204	185100	353770545	2990	2990	2990	2990	0
105	20241204	185000	353770545	2990	2990	2990	2990	0
106	20241204	184900	353770545	2990	2990	2990	2990	0
107	20241204	184800	353770545	2990	2990	2990	2990	0
108	20241204	184700	353770545	2990	2990	2990	2990	0
109	20241204	184600	353770545	2990	2990	2990	2990	0
110	20241204	184500	353770545	2990	2990	2990	2990	0
111	20241204	184400	353770545	2990	2990	2990	2990	0
112	20241204	184300	353770545	2990	2990	2990	2990	0
113	20241204	184200	353770545	2990	2990	2990	2990	0
114	20241204	184100	353770545	2990	2990	2990	2990	0
115	20241204	184000	353770545	2990	2990	2990	2990	0
116	20241204	183900	353770545	2990	2990	2990	2990	0
117	20241204	183800	353770545	2990	2990	2990	2990	0
118	20241204	183700	353770545	2990	2990	2990	2990	0
119	20241204	183600	353770545	2990	2990	2990	2990	0
120	20241204	183500	353770545	2990	2990	2990	2990	0
121	20241204	183400	353770545	2990	2990	2990	2990	0
122	20241204	183300	353770545	2990	2990	2990	2990	5721
123	20241204	183200	353770545	2990	2990	2990	2990	0
124	20241204	183100	353770545	2990	2990	2990	2990	0
125	20241204	183000	353770545	2990	2990	2990	2990	0
126	20241204	182900	353770545	2990	2990	2990	2990	0
127	20241204	182800	353770545	2990	2990	2990	2990	0
128	20241204	182700	353770545	2990	2990	2990	2990	0
129	20241204	182600	353770545	2990	2990	2990	2990	0
130	20241204	182500	353770545	2990	2990	2990	2990	0
131	20241204	182400	353770545	2990	2990	2990	2990	0
132	20241204	182300	353770545	2990	2990	2990	2990	0
133	20241204	182200	353770545	2990	2990	2990	2990	0
134	20241204	182100	353770545	2990	2990	2990	2990	0
135	20241204	182000	353770545	2990	2990	2990	2990	0
136	20241204	181900	353770545	2990	2990	2990	2990	0
137	20241204	181800	353770545	2990	2990	2990	2990	0
138	20241204	181700	353770545	2990	2990	2990	2990	0
139	20241204	181600	353770545	2990	2990	2990	2990	0
140	20241204	181500	353770545	2990	2990	2990	2990	0
141	20241204	181400	353770545	2990	2990	2990	2990	0
142	20241204	181300	353770545	2990	2990	2990	2990	0
143	20241204	181200	353770545	2990	2990	2990	2990	0
144	20241204	181100	353770545	2990	2990	2990	2990	0
145	20241204	181000	353770545	2990	2990	2990	2990	0
146	20241204	180900	353770545	2990	2990	2990	2990	0
147	20241204	180800	353770545	2990	2990	2990	2990	0
148	20241204	180700	353770545	2990	2990	2990	2990	0
149	20241204	180600	353770545	2990	2990	2990	2990	0
150	20241204	180500	353770545	2990	2990	2990	2990	0
151	20241204	180400	353770545	2990	2990	2990	2990	0
152	20241204	180300	353770545	2990	2990	2990	2990	5721
153	20241204	180200	353770545	2990	2990	2990	2990	0
154	20241204	180100	353770545	2990	2990	2990	2990	0
155	20241204	180000	353770545	2990	2990	2990	2990	0
156	20241204	175900	353770545	2990	2990	2990	2990	0
157	20241204	175800	353770545	2990	2990	2990	2990	0
158	20241204	175700	353770545	2990	2990	2990	2990	0
159	20241204	175600	353770545	2990	2990	2990	2990	0
160	20241204	175500	353770545	2990	2990	2990	2990	0
161	20241204	175400	353770545	2990	2990	2990	2990	0
162	20241204	175300	353770545	2990	2990	2990	2990	0
163	20241204	175200	353770545	2990	2990	2990	2990	0
164	20241204	175100	353770545	2990	2990	2990	2990	0
165	20241204	175000	353770545	2990	2990	2990	2990	0
166	20241204	174900	353770545	2990	2990	2990	2990	0
167	20241204	174800	353770545	2990	2990	2990	2990	0
168	20241204	174700	353770545	2990	2990	2990	2990	0
169	20241204	174600	353770545	2990	2990	2990	2990	0
170	20241204	174500	353770545	2990	2990	2990	2990	0
171	20241204	174400	353770545	2990	2990	2990	2990	0
172	20241204	174300	353770545	2990	2990	2990	2990	0
173	20241204	174200	353770545	2990	2990	2990	2990	0
174	20241204	174100	353770545	2990	2990	2990	2990	0
175	20241204	174000	353770545	2990	2990	2990	2990	0
176	20241204	173900	353770545	2990	2990	2990	2990	0
177	20241204	173800	353770545	2990	2990	2990	2990	0
178	20241204	173700	353770545	2990	2990	2990	2990	0
179	20241204	173600	353770545	2990	2990	2990	2990	0
180	20241204	173500	353770545	2990	2990	2990	2990	0
181	20241204	173400	353770545	2990	2990	2990	2990	0
182	20241204	173300	353770545	2990	2990	2990	2990	5721
183	20241204	173200	353770545	2990	2990	2990	2990	0
184	20241204	173100	353770545	2990	2990	2990	2990	0
185	20241204	173000	353770545	2990	2990	2990	2990	0
186	20241204	172900	353770545	2990	2990	2990	2990	0
187	20241204	172800	353770545	2990	2990	2990	2990	0
188	20241204	172700	353770545	2990	2990	2990	2990	0
189	20241204	172600	353770545	2990	2990	2990	2990	0
190	20241204	172500	353770545	2990	2990	2990	2990	0
191	20241204	172400	353770545	2990	2990	2990	2990	0
192	20241204	172300	353770545	2990	2990	2990	2990	0
193	20241204	172200	353770545	2990	2990	2990	2990	0
194	20241204	172100	353770545	2990	2990	2990	2990	0
195	20241204	172000	353770545	2990	2990	2990	2990	0
196	20241204	171900	353770545	2990	2990	2990	2990	0
197	20241204	171800	353770545	2990	2990	2990	2990	0
198	20241204	171700	353770545	2990	2990	2990	2990	0
199	20241204	171600	353770545	2990	2990	2990	2990	0
200	20241204	171500	353770545	2990	2990	2990	2990	0
201	20241204	171400	353770545	2990	2990	2990	2990	0
202	20241204	171300	353770545	2990	2990	2990	2990	0
203	20241204	171200	353770545	2990	2990	2990	2990	0
204	20241204	171100	353770545	2990	2990	2990	2990	0
205	20241204	171000	353770545	2990	2990	2990	2990	0
206	20241204	170900	353770545	2990	2990	2990	2990	0
207	20241204	170800	353770545	2990	2990	2990	2990	0
208	20241204	170700	353770545	2990	2990	2990	2990	0
209	20241204	170600	353770545	2990	2990	2990	2990	0
210	20241204	170500	353770545	2990	2990	2990	2990	0
211	20241204	170400	353770545	2990	2990	2990	2990	0
212	20241204	170300	353770545	2990	2990	2990	2990	5721
213	20241204	170200	353770545	2990	2990	2990	2990	0
214	20241204	170100	353770545	2990	2990	2990	2990	0
215	20241204	170000	353770545	2990	2990	2990	2990	0
216	20241204	165900	353770545	2990	2990	2990	2990	0
217	20241204	165800	353770545	2990	2990	2990	2990	0
218	20241204	165700	353770545	2990	2990	2990	2990	0
219	20241204	165600	353770545	2990	2990	2990	2990	0
220	20241204	165500	353770545	2990	2990	2990	2990	0
221	20241204	165400	353770545	2990	2990	2990	2990	0
222	20241204	165300	353770545	2990	2990	2990	2990	0
223	20241204	165200	353770545	2990	2990	2990	2990	0
224	20241204	165100	353770545	2990	2990	2990	2990	0
225	20241204	165000	353770545	2990	2990	2990	2990	0
226	20241204	164900	353770545	2990	2990	2990	2990	0
227	20241204	164800	353770545	2990	2990	2990	2990	0
228	20241204	164700	353770545	2990	2990	2990	2990	0
229	20241204	164600	353770545	2990	2990	2990	2990	0
230	20241204	164500	353770545	2990	2990	2990	2990	0
231	20241204	164400	353770545	2990	2990	2990	2990	0
232	20241204	164300	353770545	2990	2990	2990	2990	0
233	20241204	164200	353770545	2990	2990	2990	2990	0
234	20241204	164100	353770545	2990	2990	2990	2990	0
235	20241204	164000	353770545	2990	2990	2990	2990	0
236	20241204	163900	353770545	2990	2990	2990	2990	0
237	20241204	163800	353770545	2990	2990	2990	2990	0
238	20241204	163700	353770545	2990	2990	2990	2990	0
239	20241204	163600	353770545	2990	2990	2990	2990	0
240	20241204	163500	353770545	2990	2990	2990	2990	0
241	20241204	163400	353770545	2990	2990	2990	2990	0
242	20241204	163300	353770545	2990	2990	2990	2990	5721
243	20241204	163200	353770545	2990	2990	2990	2990	0
244	20241204	163100	353770545	2990	2990	2990	2990	0
245	20241204	163000	353770545	2990	2990	2990	2990	0
246	20241204	162900	353770545	2990	2990	2990	2990	0
247	20241204	162800	353770545	2990	2990	2990	2990	0
248	20241204	162700	353770545	2990	2990	2990	2990	0
249	20241204	162600	353770545	2990	2990	2990	2990	0
250	20241204	162500	353770545	2990	2990	2990	2990	0
251	20241204	162400	353770545	2990	2990	2990	2990	0
252	20241204	162300	353770545	2990	2990	2990	2990	0
253	20241204	162200	353770545	2990	2990	2990	2990	0
254	20241204	162100	353770545	2990	2990	2990	2990	0
255	20241204	162000	353770545	2990	2990	2990	2990	0
256	20241204	161900	353770545	2990	2990	2990	2990	0
257	20241204	161800	353770545	2990	2990	2990	2990	0
258	20241204	161700	353770545	2990	2990	2990	2990	0
259	20241204	161600	353770545	2990	2990	2990	2990	0
260	20241204	161500	353770545	2990	2990	2990	2990	0
261	20241204	161400	353770545	2990	2990	2990	2990	0
262	20241204	161300	353770545	2990	2990	2990	2990	0
263	20241204	161200	353770545	2990	2990	2990	2990	0
264	20241204	161100	353770545	2990	2990	2990	2990	0
265	20241204	161000	353770545	2990	2990	2990	2990	0
266	20241204	160900	353770545	2990	2990	2990	2990	0
267	20241204	160800	353770545	2990	2990	2990	2990	0
268	20241204	160700	353770545	2990	2990	2990	2990	0
269	20241204	160600	353770545	2990	2990	2990	2990	0
270	20241204	160500	353770545	2990	2990	2990	2990	0
271	20241204	160400	353770545	2990	2990	2990	2990	0
272	20241204	160300	353770545	2990	2990	2990	2990	5721
273	20241204	160200	353770545	2990	2990	2990	2990	0
274	20241204	160100	353770545	2990	2990	2990	2990	0
275	20241204	160000	353770545	2990	2990	2990	2990	0
276	20241204	155900	353770545	2990	2990	2990	2990	0
277	20241204	155800	353770545	2990	2990	2990	2990	0
278	20241204	155700	353770545	2990	2990	2990	2990	0
279	20241204	155600	353770545	2990	2990	2990	2990	0
280	20241204	155500	353770545	2990	2990	2990	2990	0
281	20241204	155400	353770545	2990	2990	2990	2990	0
282	20241204	155300	353770545	2990	2990	2990	2990	0
283	20241204	155200	353770545	2990	2990	2990	2990	0
284	20241204	155100	353770545	2990	2990	2990	2990	0
285	20241204	155000	353770545	2990	2990	2990	2990	0
286	20241204	154900	353770545	2990	2990	2990	2990	0
287	20241204	154800	353770545	2990	2990	2990	2990	0
288	20241204	154700	353770545	2990	2990	2990	2990	0
289	20241204	154600	353770545	2990	2990	2990	2990	0
290	20241204	154500	353770545	2990	2990	2990	2990	0
291	20241204	154400	353770545	2990	2990	2990	2990	0
292	20241204	154300	353770545	2990	2990	2990	2990	0
293	20241204	154200	353770545	2990	2990	2990	2990	0
294	20241204	154100	353770545	2990	2990	2990	2990	0
295	20241204	154000	353770545	2990	2990	2990	2990	0
296	20241204	153900	353770545	2990	2990	2990	2990	0
297	20241204	153800	353770545	2990	2990	2990	2990	0
298	20241204	153700	353770545	2990	2990	2990	2990	0
299	20241204	153600	353770545	2990	2990	2990	2990	0
300	20241204	153500	353770545	2990	2990	2990	2990	0
301	20241204	153400	353770545	2990	2990	2990	2990	0
302	20241204	153300	353770545	2990	2990	2990	2990	5721
303	20241204	153200	353770545	2990	2990	2990	2990	0
304	20241204	153100	353770545	2990	2990	2990	2990	0
305	20241204	153000	353770545	2990	2990	2990	2990	5721
306	20241204	152900	336664755	2990	2990	2990	2990	0
307	20241204	152800	336664755	2990	2990	2990	2990	0
308	20241204	152700	336664755	2990	2990	2990	2990	0
309	20241204	152600	336664755	2990	2990	2990	2990	0
310	20241204	152500	336664755	2990	2990	2990	2990	0
311	20241204	152400	336664755	2990	2990	2990	2990	0
312	20241204	152300	336664755	2990	2990	2990	2990	0
313	20241204	152200	336664755	2990	2990	2990	2990	0
314	20241204	152100	336664755	2990	2990	2990	2990	0
315	20241204	152000	336664755	2990	2990	2990	2990	0
316	20241204	151900	336664755	2990	2950	2990	2950	4451
317	20241204	151800	323426060	2945	2945	2945	2945	0
318	20241204	151700	323426060	2945	2950	2950	2945	92
319	20241204	151600	323155115	2950	2950	2950	2950	41
320	20241204	151500	323034165	2955	2950	2955	2950	170
321	20241204	151400	322532635	2950	2950	2950	2950	550
322	20241204	151300	320910135	2950	2945	2950	2945	25
323	20241204	151200	320836485	2945	2945	2945	2945	0
324	20241204	151100	320836485	2945	2950	2950	2945	90
325	20241204	151000	320571385	2945	2945	2945	2945	100
326	20241204	150900	320276885	2945	2950	2950	2945	155
327	20241204	150800	319820135	2950	2950	2950	2950	105
328	20241204	150700	319510385	2945	2945	2945	2945	100
329	20241204	150600	319215885	2950	2950	2950	2950	0
330	20241204	150500	319215885	2950	2950	2950	2950	0
331	20241204	150400	319215885	2950	2945	2950	2945	2006
332	20241204	150300	313300450	2945	2945	2945	2945	6
333	20241204	150200	313282780	2940	2945	2945	2940	1002
334	20241204	150100	310336890	2945	2945	2945	2945	0
335	20241204	150000	310336890	2945	2940	2945	2940	101
336	20241204	145900	310039945	2935	2945	2945	2935	2
337	20241204	145800	310034065	2945	2945	2945	2945	6
338	20241204	145700	310016395	2940	2940	2940	2940	70
339	20241204	145600	309810595	2945	2940	2945	2940	34
340	20241204	145500	309710610	2940	2940	2940	2940	0
341	20241204	145400	309710610	2940	2940	2945	2940	10
342	20241204	145300	309681185	2940	2940	2940	2940	96
343	20241204	145200	309398945	2945	2945	2945	2945	0
344	20241204	145100	309398945	2945	2945	2945	2945	0
345	20241204	145000	309398945	2945	2945	2945	2945	1
346	20241204	144900	309396000	2950	2950	2950	2950	0
347	20241204	144800	309396000	2950	2950	2950	2950	0
348	20241204	144700	309396000	2950	2950	2950	2950	0
349	20241204	144600	309396000	2950	2950	2950	2950	0
350	20241204	144500	309396000	2950	2950	2950	2950	0
351	20241204	144400	309396000	2950	2950	2950	2950	0
352	20241204	144300	309396000	2950	2950	2950	2950	0
353	20241204	144200	309396000	2950	2950	2950	2950	0
354	20241204	144100	309396000	2950	2950	2950	2950	0
355	20241204	144000	309396000	2950	2950	2950	2950	0
356	20241204	143900	309396000	2950	2950	2950	2950	0
357	20241204	143800	309396000	2950	2950	2950	2940	48
358	20241204	143700	309254820	2950	2950	2950	2950	5
359	20241204	143600	309240070	2945	2945	2945	2945	47
360	20241204	143500	309101655	2945	2945	2945	2945	5
361	20241204	143400	309086930	2950	2950	2950	2950	0
362	20241204	143300	309086930	2950	2950	2950	2950	0
363	20241204	143200	309086930	2950	2950	2950	2950	12
364	20241204	143100	309051530	2955	2955	2955	2955	1
365	20241204	143000	309048575	2955	2960	2960	2930	1502
366	20241204	142900	304635680	2960	2960	2960	2960	1
367	20241204	142800	304632720	2960	2960	2960	2960	0
368	20241204	142700	304632720	2960	2960	2960	2960	0
369	20241204	142600	304632720	2960	2960	2960	2960	0
370	20241204	142500	304632720	2960	2975	2975	2960	38
371	20241204	142400	304520165	2975	2975	2975	2975	1
372	20241204	142300	304517190	2960	2955	2960	2955	381
373	20241204	142200	303390375	2960	2960	2960	2960	5
374	20241204	142100	303375575	2960	2960	2960	2960	0
375	20241204	142000	303375575	2960	2960	2960	2960	9
376	20241204	141900	303348935	2960	2960	2960	2960	5
377	20241204	141800	303334135	2960	2960	2960	2960	1
378	20241204	141700	303331175	2955	2955	2955	2955	1
379	20241204	141600	303328220	2960	2960	2960	2960	0
380	20241204	141500	303328220	2960	2960	2960	2960	0
381	20241204	141400	303328220	2960	2960	2960	2960	10
382	20241204	141300	303298620	2960	2960	2960	2960	300
383	20241204	141200	302410620	2980	2975	2980	2975	17
384	20241204	141100	302359970	2980	2980	2980	2980	0
385	20241204	141000	302359970	2980	2980	2980	2980	0
386	20241204	140900	302359970	2980	2980	2980	2980	0
387	20241204	140800	302359970	2980	2980	2980	2980	0
388	20241204	140700	302359970	2980	2980	2980	2980	0
389	20241204	140600	302359970	2980	2980	2980	2980	5
390	20241204	140500	302345070	2975	2975	2975	2975	0
391	20241204	140400	302345070	2975	2975	2980	2975	10
392	20241204	140300	302315295	2980	2980	2980	2980	0
393	20241204	140200	302315295	2980	2980	2980	2980	0
394	20241204	140100	302315295	2980	2980	2980	2980	0
395	20241204	140000	302315295	2980	2980	2980	2980	0
396	20241204	135900	302315295	2980	2980	2980	2980	5
397	20241204	135800	302300395	2965	2980	2980	2965	35
398	20241204	135700	302196545	2980	2980	2980	2980	0
399	20241204	135600	302196545	2980	2980	2980	2980	0
400	20241204	135500	302196545	2980	2980	2980	2980	0
401	20241204	135400	302196545	2980	2980	2980	2980	0
402	20241204	135300	302196545	2980	2980	2980	2980	0
403	20241204	135200	302196545	2980	2980	2980	2980	5
404	20241204	135100	302181645	2985	2980	2985	2980	335
405	20241204	135000	301183295	2975	2970	2975	2970	640
406	20241204	134900	299280705	2975	2965	2975	2965	197
407	20241204	134800	298696500	2965	2955	2965	2955	310
408	20241204	134700	297780350	2950	2940	2950	2940	1246
409	20241204	134600	294112110	2940	2940	2950	2940	2645
410	20241204	134500	286335060	2940	2940	2940	2940	6
411	20241204	134400	286317420	2940	2940	2940	2940	0
412	20241204	134300	286317420	2940	2940	2940	2940	1
413	20241204	134200	286314480	2940	2935	2940	2935	953
414	20241204	134100	283517400	2940	2940	2940	2940	10
415	20241204	134000	283488000	2940	2940	2940	2935	1220
416	20241204	133900	279907200	2940	2930	2940	2930	6
417	20241204	133800	279889570	2950	2950	2950	2950	5
418	20241204	133700	279874820	2950	2950	2950	2950	0
419	20241204	133600	279874820	2950	2950	2950	2950	5
420	20241204	133500	279860070	2960	2960	2960	2960	0
421	20241204	133400	279860070	2960	2960	2960	2960	0
422	20241204	133300	279860070	2960	2945	2960	2940	906
423	20241204	133200	277195850	2945	2935	2945	2930	932
424	20241204	133100	274456715	2940	2940	2940	2940	5
425	20241204	133000	274442015	2940	2940	2940	2940	123
426	20241204	132900	274080395	2940	2945	2945	2940	610
427	20241204	132800	272285495	2950	2955	2955	2945	593
428	20241204	132700	270536745	2980	2980	2980	2980	1
429	20241204	132600	270533765	2960	2980	2980	2960	46
430	20241204	132500	270397585	2965	2965	2965	2965	0
431	20241204	132400	270397585	2965	2965	2965	2965	0
432	20241204	132300	270397585	2965	2965	2965	2965	0
433	20241204	132200	270397585	2965	2985	2990	2965	40
434	20241204	132100	270278360	2985	2985	2985	2985	0
435	20241204	132000	270278360	2985	2985	2985	2985	1722
436	20241204	131900	265138190	2980	2980	2980	2980	1
437	20241204	131800	265135210	2985	2985	2985	2985	0
438	20241204	131700	265135210	2985	2985	2985	2985	0
439	20241204	131600	265135210	2985	2985	2985	2985	50
440	20241204	131500	264985960	2990	2990	2990	2990	0
441	20241204	131400	264985960	2990	2990	2990	2990	0
442	20241204	131300	264985960	2990	2990	2990	2990	0
443	20241204	131200	264985960	2990	2990	2990	2990	10
444	20241204	131100	264956060	2990	2985	2990	2985	1000
445	20241204	131000	261969200	2985	2985	2985	2985	0
446	20241204	130900	261969200	2985	2985	2985	2985	0
447	20241204	130800	261969200	2985	2985	2985	2985	0
448	20241204	130700	261969200	2985	2985	2985	2985	0
449	20241204	130600	261969200	2985	2985	2985	2985	10
450	20241204	130500	261939350	2985	2985	2985	2985	200
451	20241204	130400	261342350	2985	2985	2985	2985	0
452	20241204	130300	261342350	2985	2985	2985	2985	6
453	20241204	130200	261324440	2980	2980	2980	2980	36
454	20241204	130100	261217160	2950	2950	2950	2950	109
455	20241204	130000	260895610	2985	2985	2985	2985	0
456	20241204	125900	260895610	2985	2985	2985	2985	5
457	20241204	125800	260880685	2985	2960	2985	2945	618
458	20241204	125700	259056600	2985	2985	2985	2985	0
459	20241204	125600	259056600	2985	2985	2985	2985	0
460	20241204	125500	259056600	2985	2985	2985	2985	116
461	20241204	125400	258710340	2985	2985	2985	2985	3
462	20241204	125300	258701385	2985	2985	2985	2985	0
463	20241204	125200	258701385	2985	2985	2985	2985	5
464	20241204	125100	258686460	2985	2985	2985	2985	5
465	20241204	125000	258671535	2980	2980	2980	2980	5
466	20241204	124900	258656635	2985	2985	2985	2985	0
467	20241204	124800	258656635	2985	2980	2985	2980	54
468	20241204	124700	258495695	2980	2980	2980	2980	0
469	20241204	124600	258495695	2980	2975	2980	2975	34
470	20241204	124500	258394490	2960	2960	2960	2960	0
471	20241204	124400	258394490	2960	2960	2960	2960	295
472	20241204	124300	257521290	2960	2960	2960	2960	0
473	20241204	124200	257521290	2960	2960	2960	2960	0
474	20241204	124100	257521290	2960	2960	2960	2960	10
475	20241204	124000	257491690	2960	2960	2960	2960	405
476	20241204	123900	256292890	2960	2960	2960	2960	0
477	20241204	123800	256292890	2960	2960	2960	2960	0
478	20241204	123700	256292890	2960	2950	2960	2950	155
479	20241204	123600	255835590	2960	2960	2960	2960	50
480	20241204	123500	255687590	2960	2960	2960	2960	0
481	20241204	123400	255687590	2960	2960	2960	2960	156
482	20241204	123300	255225830	2960	2960	2960	2960	0
483	20241204	123200	255225830	2960	2960	2960	2960	0
484	20241204	123100	255225830	2960	2960	2960	2960	5
485	20241204	123000	255211030	2960	2960	2960	2960	10
486	20241204	122900	255181430	2955	2950	2955	2950	15
487	20241204	122800	255137130	2950	2950	2950	2950	15
488	20241204	122700	255092880	2940	2940	2940	2940	0
489	20241204	122600	255092880	2940	2940	2940	2940	100
490	20241204	122500	254798880	2940	2940	2940	2940	0
491	20241204	122400	254798880	2940	2955	2955	2940	15
492	20241204	122300	254754760	2960	2960	2960	2960	5
493	20241204	122200	254739960	2960	2955	2960	2955	9
494	20241204	122100	254713340	2960	2960	2960	2960	0
495	20241204	122000	254713340	2960	2960	2960	2960	5
496	20241204	121900	254698540	2960	2960	2960	2960	0
497	20241204	121800	254698540	2960	2955	2960	2955	16
498	20241204	121700	254651230	2955	2955	2955	2955	0
499	20241204	121600	254651230	2955	2955	2955	2955	0
500	20241204	121500	254651230	2955	2955	2955	2955	0
501	20241204	121400	254651230	2955	2955	2955	2955	0
502	20241204	121300	254651230	2955	2955	2955	2955	5
503	20241204	121200	254636455	2950	2960	2960	2950	27
504	20241204	121100	254556755	2930	2940	2940	2930	40
505	20241204	121000	254439405	2960	2960	2960	2960	25
506	20241204	120900	254365405	2960	2960	2960	2960	318
507	20241204	120800	253424125	2960	2960	2960	2960	5
508	20241204	120700	253409325	2960	2960	2960	2960	0
509	20241204	120600	253409325	2960	2960	2960	2960	5
510	20241204	120500	253394525	2960	2955	2960	2955	1005
511	20241204	120400	250424725	2955	2955	2955	2955	0
512	20241204	120300	250424725	2955	2955	2955	2955	0
513	20241204	120200	250424725	2955	2955	2955	2955	0
514	20241204	120100	250424725	2955	2955	2955	2955	0
515	20241204	120000	250424725	2955	2955	2955	2955	0
516	20241204	115900	250424725	2955	2955	2955	2955	0
517	20241204	115800	250424725	2955	2955	2955	2955	0
518	20241204	115700	250424725	2955	2955	2955	2955	5
519	20241204	115600	250409950	2950	2940	2950	2940	1000
520	20241204	115500	247461755	2940	2920	2940	2920	9
521	20241204	115400	247435455	2940	2940	2940	2940	0
522	20241204	115300	247435455	2940	2940	2940	2940	2
523	20241204	115200	247429575	2940	2940	2940	2940	0
524	20241204	115100	247429575	2940	2940	2940	2940	10
525	20241204	115000	247400175	2935	2935	2935	2935	74
526	20241204	114900	247182985	2935	2935	2935	2935	0
527	20241204	114800	247182985	2935	2935	2935	2935	5
528	20241204	114700	247168310	2935	2935	2935	2935	5
529	20241204	114600	247153635	2920	2940	2940	2920	119
530	20241204	114500	246806055	2940	2940	2940	2940	5
531	20241204	114400	246791355	2940	2940	2940	2940	0
532	20241204	114300	246791355	2940	2940	2940	2940	0
533	20241204	114200	246791355	2940	2940	2940	2940	0
534	20241204	114100	246791355	2940	2935	2940	2935	11
535	20241204	114000	246759065	2935	2935	2935	2935	0
536	20241204	113900	246759065	2935	2935	2935	2935	1
537	20241204	113800	246756130	2920	2925	2925	2920	3681
538	20241204	113700	235999310	2930	2930	2930	2930	0
539	20241204	113600	235999310	2930	2930	2930	2930	0
540	20241204	113500	235999310	2930	2930	2930	2930	1500
541	20241204	113400	231604310	2945	2935	2945	2935	89
542	20241204	113300	231342995	2950	2950	2950	2950	980
543	20241204	113200	228451995	2955	2955	2955	2955	1
544	20241204	113100	228449040	2935	2935	2935	2935	1476
545	20241204	113000	224116980	2955	2955	2955	2955	1
546	20241204	112900	224114025	2935	2935	2935	2935	0
547	20241204	112800	224114025	2935	2935	2935	2935	0
548	20241204	112700	224114025	2935	2940	2940	2935	500
549	20241204	112600	222646520	2955	2955	2955	2955	0
550	20241204	112500	222646520	2955	2955	2955	2955	0
551	20241204	112400	222646520	2955	2955	2955	2955	31
552	20241204	112300	222554915	2955	2955	2955	2955	0
553	20241204	112200	222554915	2955	2955	2955	2955	5
554	20241204	112100	222540140	2940	2940	2940	2940	1010
555	20241204	112000	219570740	2955	2955	2955	2955	0
556	20241204	111900	219570740	2955	2955	2955	2955	0
557	20241204	111800	219570740	2955	2955	2955	2955	0
558	20241204	111700	219570740	2955	2955	2955	2955	5
559	20241204	111600	219555965	2945	2945	2945	2945	0
560	20241204	111500	219555965	2945	2950	2950	2945	386
561	20241204	111400	218419175	2955	2955	2955	2955	0
562	20241204	111300	218419175	2955	2955	2955	2955	0
563	20241204	111200	218419175	2955	2955	2955	2955	0
564	20241204	111100	218419175	2955	2955	2955	2955	0
565	20241204	111000	218419175	2955	2955	2955	2955	1
566	20241204	110900	218416220	2945	2950	2950	2945	164
567	20241204	110800	217932685	2960	2945	2960	2945	502
568	20241204	110700	216454270	2955	2955	2955	2955	99
569	20241204	110600	216161725	2960	2960	2960	2960	3
570	20241204	110500	216152845	2970	2965	2970	2960	12
571	20241204	110400	216117250	2975	2970	2975	2965	175
572	20241204	110300	215597545	2965	2965	2965	2965	45
573	20241204	110200	215464120	2965	2965	2965	2965	0
574	20241204	110100	215464120	2965	2965	2965	2965	0
575	20241204	110000	215464120	2965	2965	2965	2965	0
576	20241204	105900	215464120	2965	2965	2965	2965	0
577	20241204	105800	215464120	2965	2965	2965	2965	1
578	20241204	105700	215461155	2955	2955	2955	2955	0
579	20241204	105600	215461155	2955	2960	2960	2955	8
580	20241204	105500	215437480	2960	2960	2960	2960	193
581	20241204	105400	214866200	2960	2960	2960	2960	0
582	20241204	105300	214866200	2960	2960	2960	2960	0
583	20241204	105200	214866200	2960	2960	2960	2960	0
584	20241204	105100	214866200	2960	2960	2960	2960	0
585	20241204	105000	214866200	2960	2960	2960	2960	0
586	20241204	104900	214866200	2960	2960	2960	2960	0
587	20241204	104800	214866200	2960	2950	2960	2945	5
588	20241204	104700	214851445	2960	2960	2960	2960	0
589	20241204	104600	214851445	2960	2955	2960	2955	6
590	20241204	104500	214833710	2950	2950	2950	2950	1
591	20241204	104400	214830760	2955	2955	2955	2955	5
592	20241204	104300	214815985	2955	2955	2955	2955	0
593	20241204	104200	214815985	2955	2955	2955	2955	0
594	20241204	104100	214815985	2955	2955	2955	2955	0
595	20241204	104000	214815985	2955	2955	2955	2955	0
596	20241204	103900	214815985	2955	2955	2955	2955	0
597	20241204	103800	214815985	2955	2955	2955	2955	0
598	20241204	103700	214815985	2955	2955	2955	2955	0
599	20241204	103600	214815985	2955	2955	2955	2955	12
600	20241204	103500	214780525	2960	2960	2960	2960	0
601	20241204	103400	214780525	2960	2960	2960	2960	0
602	20241204	103300	214780525	2960	2960	2960	2960	0
603	20241204	103200	214780525	2960	2960	2960	2960	0
604	20241204	103100	214780525	2960	2960	2960	2960	0
605	20241204	103000	214780525	2960	2950	2960	2950	50
606	20241204	102900	214633015	2960	2960	2960	2960	1
607	20241204	102800	214630055	2955	2955	2955	2955	51
608	20241204	102700	214479350	2955	2955	2955	2955	0
609	20241204	102600	214479350	2955	2955	2955	2955	0
610	20241204	102500	214479350	2955	2955	2955	2955	0
611	20241204	102400	214479350	2955	2955	2955	2955	0
612	20241204	102300	214479350	2955	2955	2955	2955	0
613	20241204	102200	214479350	2955	2955	2955	2955	28
614	20241204	102100	214396610	2960	2960	2960	2960	0
615	20241204	102000	214396610	2960	2960	2960	2960	0
616	20241204	101900	214396610	2960	2955	2960	2955	1019
617	20241204	101800	211385460	2960	2960	2960	2960	1
618	20241204	101700	211382500	2955	2955	2960	2955	12
619	20241204	101600	211347035	2955	2960	2960	2955	15
620	20241204	101500	211302640	2960	2955	2960	2955	112
621	20241204	101400	210971675	2955	2955	2955	2955	0
622	20241204	101300	210971675	2955	2955	2955	2955	0
623	20241204	101200	210971675	2955	2955	2955	2955	132
624	20241204	101100	210581615	2965	2965	2965	2965	0
625	20241204	101000	210581615	2965	2965	2965	2965	0
626	20241204	100900	210581615	2965	2965	2965	2965	0
627	20241204	100800	210581615	2965	2965	2965	2965	0
628	20241204	100700	210581615	2965	2965	2965	2965	0
629	20241204	100600	210581615	2965	2965	2965	2965	0
630	20241204	100500	210581615	2965	2965	2965	2965	2
631	20241204	100400	210575685	2965	2960	2965	2960	1101
632	20241204	100300	207311720	2955	2965	2965	2955	25
633	20241204	100200	207237635	2965	2965	2965	2965	0
634	20241204	100100	207237635	2965	2965	2965	2965	0
635	20241204	100000	207237635	2965	2965	2965	2965	0
636	20241204	095900	207237635	2965	2965	2965	2965	10
637	20241204	095800	207207985	2960	2960	2960	2960	123
638	20241204	095700	206843905	2965	2965	2965	2965	5
639	20241204	095600	206829080	2955	2950	2955	2950	1998
640	20241204	095500	200934975	2950	2950	2950	2950	183
641	20241204	095400	200395125	2950	2950	2950	2945	750
642	20241204	095300	198184125	2950	2950	2950	2945	606
643	20241204	095200	196398925	2945	2950	2950	2945	262
644	20241204	095100	195627025	2950	2950	2950	2950	202
645	20241204	095000	195031125	2955	2955	2955	2955	5
646	20241204	094900	195016350	2955	2955	2955	2955	5
647	20241204	094800	195001575	2955	2945	2955	2940	145
648	20241204	094700	194575255	2950	2950	2950	2950	100
649	20241204	094600	194280255	2960	2960	2960	2960	0
650	20241204	094500	194280255	2960	2960	2960	2960	1
651	20241204	094400	194277295	2940	2940	2940	2940	0
652	20241204	094300	194277295	2940	2945	2945	2940	86
653	20241204	094200	194024450	2965	2950	2965	2940	996
654	20241204	094100	191093015	2945	2945	2945	2945	222
655	20241204	094000	190439225	2970	2970	2970	2970	8
656	20241204	093900	190415465	2975	2985	2985	2975	3068
657	20241204	093800	181271640	2990	2950	2990	2945	4229
658	20241204	093700	168729995	2955	2955	2955	2950	38
659	20241204	093600	168617780	2960	2985	2985	2960	60
660	20241204	093500	168439430	2990	2970	2990	2970	3500
661	20241204	093400	158022150	2960	2975	2975	2960	268
662	20241204	093300	157228795	2985	2985	2985	2985	9
663	20241204	093200	157201930	3000	2970	3010	2965	4153
664	20241204	093100	144797220	2975	2980	2990	2975	1502
665	20241204	093000	140313130	2965	2980	2980	2965	395
666	20241204	092900	139139290	2990	2990	2990	2990	10
667	20241204	092800	139109390	3040	2995	3040	2995	30
668	20241204	092700	139018815	2995	2980	2995	2975	64
669	20241204	092600	138828255	2985	2980	2985	2960	606
670	20241204	092500	137024345	2955	2970	2980	2955	49
671	20241204	092400	136878920	2970	2960	2970	2955	29
672	20241204	092300	136793015	2965	2950	2965	2950	769
673	20241204	092200	134524060	2950	2930	2950	2930	5252
674	20241204	092100	119100245	2930	2935	2935	2930	478
675	20241204	092000	117697855	2940	2935	2940	2935	531
676	20241204	091900	116139215	2925	2925	2925	2925	0
677	20241204	091800	116139215	2925	2945	2945	2925	52
678	20241204	091700	115987020	2945	2945	2945	2940	11
679	20241204	091600	115954640	2930	2945	2945	2930	645
680	20241204	091500	114064590	2945	2945	2945	2945	1
681	20241204	091400	114061645	2935	2940	2940	2935	22
682	20241204	091300	113997035	2945	2945	2945	2945	2
683	20241204	091200	113991145	2945	2945	2945	2945	124
684	20241204	091100	113625965	2945	2945	2945	2945	12
685	20241204	091000	113590625	2950	2945	2950	2940	1134
686	20241204	090900	110254575	2950	2930	2950	2930	1164
687	20241204	090800	106839155	2930	2930	2930	2930	6
688	20241204	090700	106821575	2930	2930	2930	2930	1
689	20241204	090600	106818645	2935	2945	2945	2885	133
690	20241204	090500	106428785	2945	2945	2945	2945	114
691	20241204	090400	106093055	2945	2950	2950	2945	36
692	20241204	090300	105987025	2960	2965	2965	2960	104
693	20241204	090200	105678925	2965	2875	2965	2875	295
694	20241204	090100	104830350	2865	2865	2865	2865	0
695	20241204	090000	104830350	2865	2865	2865	2865	36590