KissMeData/204020/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204100	114424015	2795	2795	2795	2795	2946
3	20241203	204000	114424015	2795	2795	2795	2795	0
4	20241203	203900	114424015	2795	2795	2795	2795	0
5	20241203	203800	114424015	2795	2795	2795	2795	0
6	20241203	203700	114424015	2795	2795	2795	2795	0
7	20241203	203600	114424015	2795	2795	2795	2795	0
8	20241203	203500	114424015	2795	2795	2795	2795	0
9	20241203	203400	114424015	2795	2795	2795	2795	0
10	20241203	203300	114424015	2795	2795	2795	2795	0
11	20241203	203200	114424015	2795	2795	2795	2795	0
12	20241203	203100	114424015	2795	2795	2795	2795	0
13	20241203	203000	114424015	2795	2795	2795	2795	0
14	20241203	202900	114424015	2795	2795	2795	2795	0
15	20241203	202800	114424015	2795	2795	2795	2795	0
16	20241203	202700	114424015	2795	2795	2795	2795	0
17	20241203	202600	114424015	2795	2795	2795	2795	0
18	20241203	202500	114424015	2795	2795	2795	2795	0
19	20241203	202400	114424015	2795	2795	2795	2795	0
20	20241203	202300	114424015	2795	2795	2795	2795	0
21	20241203	202200	114424015	2795	2795	2795	2795	0
22	20241203	202100	114424015	2795	2795	2795	2795	0
23	20241203	202000	114424015	2795	2795	2795	2795	0
24	20241203	201900	114424015	2795	2795	2795	2795	0
25	20241203	201800	114424015	2795	2795	2795	2795	0
26	20241203	201700	114424015	2795	2795	2795	2795	0
27	20241203	201600	114424015	2795	2795	2795	2795	0
28	20241203	201500	114424015	2795	2795	2795	2795	0
29	20241203	201400	114424015	2795	2795	2795	2795	0
30	20241203	201300	114424015	2795	2795	2795	2795	0
31	20241203	201200	114424015	2795	2795	2795	2795	0
32	20241203	201100	114424015	2795	2795	2795	2795	2946
33	20241203	201000	114424015	2795	2795	2795	2795	0
34	20241203	200900	114424015	2795	2795	2795	2795	0
35	20241203	200800	114424015	2795	2795	2795	2795	0
36	20241203	200700	114424015	2795	2795	2795	2795	0
37	20241203	200600	114424015	2795	2795	2795	2795	0
38	20241203	200500	114424015	2795	2795	2795	2795	0
39	20241203	200400	114424015	2795	2795	2795	2795	0
40	20241203	200300	114424015	2795	2795	2795	2795	0
41	20241203	200200	114424015	2795	2795	2795	2795	0
42	20241203	200100	114424015	2795	2795	2795	2795	0
43	20241203	200000	114424015	2795	2795	2795	2795	0
44	20241203	195900	114424015	2795	2795	2795	2795	0
45	20241203	195800	114424015	2795	2795	2795	2795	0
46	20241203	195700	114424015	2795	2795	2795	2795	0
47	20241203	195600	114424015	2795	2795	2795	2795	0
48	20241203	195500	114424015	2795	2795	2795	2795	0
49	20241203	195400	114424015	2795	2795	2795	2795	0
50	20241203	195300	114424015	2795	2795	2795	2795	0
51	20241203	195200	114424015	2795	2795	2795	2795	0
52	20241203	195100	114424015	2795	2795	2795	2795	0
53	20241203	195000	114424015	2795	2795	2795	2795	0
54	20241203	194900	114424015	2795	2795	2795	2795	0
55	20241203	194800	114424015	2795	2795	2795	2795	0
56	20241203	194700	114424015	2795	2795	2795	2795	0
57	20241203	194600	114424015	2795	2795	2795	2795	0
58	20241203	194500	114424015	2795	2795	2795	2795	0
59	20241203	194400	114424015	2795	2795	2795	2795	0
60	20241203	194300	114424015	2795	2795	2795	2795	0
61	20241203	194200	114424015	2795	2795	2795	2795	0
62	20241203	194100	114424015	2795	2795	2795	2795	2946
63	20241203	194000	114424015	2795	2795	2795	2795	0
64	20241203	193900	114424015	2795	2795	2795	2795	0
65	20241203	193800	114424015	2795	2795	2795	2795	0
66	20241203	193700	114424015	2795	2795	2795	2795	0
67	20241203	193600	114424015	2795	2795	2795	2795	0
68	20241203	193500	114424015	2795	2795	2795	2795	0
69	20241203	193400	114424015	2795	2795	2795	2795	0
70	20241203	193300	114424015	2795	2795	2795	2795	0
71	20241203	193200	114424015	2795	2795	2795	2795	0
72	20241203	193100	114424015	2795	2795	2795	2795	0
73	20241203	193000	114424015	2795	2795	2795	2795	0
74	20241203	192900	114424015	2795	2795	2795	2795	0
75	20241203	192800	114424015	2795	2795	2795	2795	0
76	20241203	192700	114424015	2795	2795	2795	2795	0
77	20241203	192600	114424015	2795	2795	2795	2795	0
78	20241203	192500	114424015	2795	2795	2795	2795	0
79	20241203	192400	114424015	2795	2795	2795	2795	0
80	20241203	192300	114424015	2795	2795	2795	2795	0
81	20241203	192200	114424015	2795	2795	2795	2795	0
82	20241203	192100	114424015	2795	2795	2795	2795	0
83	20241203	192000	114424015	2795	2795	2795	2795	0
84	20241203	191900	114424015	2795	2795	2795	2795	0
85	20241203	191800	114424015	2795	2795	2795	2795	0
86	20241203	191700	114424015	2795	2795	2795	2795	0
87	20241203	191600	114424015	2795	2795	2795	2795	0
88	20241203	191500	114424015	2795	2795	2795	2795	0
89	20241203	191400	114424015	2795	2795	2795	2795	0
90	20241203	191300	114424015	2795	2795	2795	2795	0
91	20241203	191200	114424015	2795	2795	2795	2795	0
92	20241203	191100	114424015	2795	2795	2795	2795	2946
93	20241203	191000	114424015	2795	2795	2795	2795	0
94	20241203	190900	114424015	2795	2795	2795	2795	0
95	20241203	190800	114424015	2795	2795	2795	2795	0
96	20241203	190700	114424015	2795	2795	2795	2795	0
97	20241203	190600	114424015	2795	2795	2795	2795	0
98	20241203	190500	114424015	2795	2795	2795	2795	0
99	20241203	190400	114424015	2795	2795	2795	2795	0
100	20241203	190300	114424015	2795	2795	2795	2795	0
101	20241203	190200	114424015	2795	2795	2795	2795	0
102	20241203	190100	114424015	2795	2795	2795	2795	0
103	20241203	190000	114424015	2795	2795	2795	2795	0
104	20241203	185900	114424015	2795	2795	2795	2795	0
105	20241203	185800	114424015	2795	2795	2795	2795	0
106	20241203	185700	114424015	2795	2795	2795	2795	0
107	20241203	185600	114424015	2795	2795	2795	2795	0
108	20241203	185500	114424015	2795	2795	2795	2795	0
109	20241203	185400	114424015	2795	2795	2795	2795	0
110	20241203	185300	114424015	2795	2795	2795	2795	0
111	20241203	185200	114424015	2795	2795	2795	2795	0
112	20241203	185100	114424015	2795	2795	2795	2795	0
113	20241203	185000	114424015	2795	2795	2795	2795	0
114	20241203	184900	114424015	2795	2795	2795	2795	0
115	20241203	184800	114424015	2795	2795	2795	2795	0
116	20241203	184700	114424015	2795	2795	2795	2795	0
117	20241203	184600	114424015	2795	2795	2795	2795	0
118	20241203	184500	114424015	2795	2795	2795	2795	0
119	20241203	184400	114424015	2795	2795	2795	2795	0
120	20241203	184300	114424015	2795	2795	2795	2795	0
121	20241203	184200	114424015	2795	2795	2795	2795	0
122	20241203	184100	114424015	2795	2795	2795	2795	2946
123	20241203	184000	114424015	2795	2795	2795	2795	0
124	20241203	183900	114424015	2795	2795	2795	2795	0
125	20241203	183800	114424015	2795	2795	2795	2795	0
126	20241203	183700	114424015	2795	2795	2795	2795	0
127	20241203	183600	114424015	2795	2795	2795	2795	0
128	20241203	183500	114424015	2795	2795	2795	2795	0
129	20241203	183400	114424015	2795	2795	2795	2795	0
130	20241203	183300	114424015	2795	2795	2795	2795	0
131	20241203	183200	114424015	2795	2795	2795	2795	0
132	20241203	183100	114424015	2795	2795	2795	2795	0
133	20241203	183000	114424015	2795	2795	2795	2795	0
134	20241203	182900	114424015	2795	2795	2795	2795	0
135	20241203	182800	114424015	2795	2795	2795	2795	0
136	20241203	182700	114424015	2795	2795	2795	2795	0
137	20241203	182600	114424015	2795	2795	2795	2795	0
138	20241203	182500	114424015	2795	2795	2795	2795	0
139	20241203	182400	114424015	2795	2795	2795	2795	0
140	20241203	182300	114424015	2795	2795	2795	2795	0
141	20241203	182200	114424015	2795	2795	2795	2795	0
142	20241203	182100	114424015	2795	2795	2795	2795	0
143	20241203	182000	114424015	2795	2795	2795	2795	0
144	20241203	181900	114424015	2795	2795	2795	2795	0
145	20241203	181800	114424015	2795	2795	2795	2795	0
146	20241203	181700	114424015	2795	2795	2795	2795	0
147	20241203	181600	114424015	2795	2795	2795	2795	0
148	20241203	181500	114424015	2795	2795	2795	2795	0
149	20241203	181400	114424015	2795	2795	2795	2795	0
150	20241203	181300	114424015	2795	2795	2795	2795	0
151	20241203	181200	114424015	2795	2795	2795	2795	0
152	20241203	181100	114424015	2795	2795	2795	2795	2946
153	20241203	181000	114424015	2795	2795	2795	2795	0
154	20241203	180900	114424015	2795	2795	2795	2795	0
155	20241203	180800	114424015	2795	2795	2795	2795	0
156	20241203	180700	114424015	2795	2795	2795	2795	0
157	20241203	180600	114424015	2795	2795	2795	2795	0
158	20241203	180500	114424015	2795	2795	2795	2795	0
159	20241203	180400	114424015	2795	2795	2795	2795	0
160	20241203	180300	114424015	2795	2795	2795	2795	0
161	20241203	180200	114424015	2795	2795	2795	2795	0
162	20241203	180100	114424015	2795	2795	2795	2795	0
163	20241203	180000	114424015	2795	2795	2795	2795	0
164	20241203	175900	114424015	2795	2795	2795	2795	0
165	20241203	175800	114424015	2795	2795	2795	2795	0
166	20241203	175700	114424015	2795	2795	2795	2795	0
167	20241203	175600	114424015	2795	2795	2795	2795	0
168	20241203	175500	114424015	2795	2795	2795	2795	0
169	20241203	175400	114424015	2795	2795	2795	2795	0
170	20241203	175300	114424015	2795	2795	2795	2795	0
171	20241203	175200	114424015	2795	2795	2795	2795	0
172	20241203	175100	114424015	2795	2795	2795	2795	0
173	20241203	175000	114424015	2795	2795	2795	2795	0
174	20241203	174900	114424015	2795	2795	2795	2795	0
175	20241203	174800	114424015	2795	2795	2795	2795	0
176	20241203	174700	114424015	2795	2795	2795	2795	0
177	20241203	174600	114424015	2795	2795	2795	2795	0
178	20241203	174500	114424015	2795	2795	2795	2795	0
179	20241203	174400	114424015	2795	2795	2795	2795	0
180	20241203	174300	114424015	2795	2795	2795	2795	0
181	20241203	174200	114424015	2795	2795	2795	2795	0
182	20241203	174100	114424015	2795	2795	2795	2795	2946
183	20241203	174000	114424015	2795	2795	2795	2795	0
184	20241203	173900	114424015	2795	2795	2795	2795	0
185	20241203	173800	114424015	2795	2795	2795	2795	0
186	20241203	173700	114424015	2795	2795	2795	2795	0
187	20241203	173600	114424015	2795	2795	2795	2795	0
188	20241203	173500	114424015	2795	2795	2795	2795	0
189	20241203	173400	114424015	2795	2795	2795	2795	0
190	20241203	173300	114424015	2795	2795	2795	2795	0
191	20241203	173200	114424015	2795	2795	2795	2795	0
192	20241203	173100	114424015	2795	2795	2795	2795	0
193	20241203	173000	114424015	2795	2795	2795	2795	0
194	20241203	172900	114424015	2795	2795	2795	2795	0
195	20241203	172800	114424015	2795	2795	2795	2795	0
196	20241203	172700	114424015	2795	2795	2795	2795	0
197	20241203	172600	114424015	2795	2795	2795	2795	0
198	20241203	172500	114424015	2795	2795	2795	2795	0
199	20241203	172400	114424015	2795	2795	2795	2795	0
200	20241203	172300	114424015	2795	2795	2795	2795	0
201	20241203	172200	114424015	2795	2795	2795	2795	0
202	20241203	172100	114424015	2795	2795	2795	2795	0
203	20241203	172000	114424015	2795	2795	2795	2795	0
204	20241203	171900	114424015	2795	2795	2795	2795	0
205	20241203	171800	114424015	2795	2795	2795	2795	0
206	20241203	171700	114424015	2795	2795	2795	2795	0
207	20241203	171600	114424015	2795	2795	2795	2795	0
208	20241203	171500	114424015	2795	2795	2795	2795	0
209	20241203	171400	114424015	2795	2795	2795	2795	0
210	20241203	171300	114424015	2795	2795	2795	2795	0
211	20241203	171200	114424015	2795	2795	2795	2795	0
212	20241203	171100	114424015	2795	2795	2795	2795	2946
213	20241203	171000	114424015	2795	2795	2795	2795	0
214	20241203	170900	114424015	2795	2795	2795	2795	0
215	20241203	170800	114424015	2795	2795	2795	2795	0
216	20241203	170700	114424015	2795	2795	2795	2795	0
217	20241203	170600	114424015	2795	2795	2795	2795	0
218	20241203	170500	114424015	2795	2795	2795	2795	0
219	20241203	170400	114424015	2795	2795	2795	2795	0
220	20241203	170300	114424015	2795	2795	2795	2795	0
221	20241203	170200	114424015	2795	2795	2795	2795	0
222	20241203	170100	114424015	2795	2795	2795	2795	0
223	20241203	170000	114424015	2795	2795	2795	2795	0
224	20241203	165900	114424015	2795	2795	2795	2795	0
225	20241203	165800	114424015	2795	2795	2795	2795	0
226	20241203	165700	114424015	2795	2795	2795	2795	0
227	20241203	165600	114424015	2795	2795	2795	2795	0
228	20241203	165500	114424015	2795	2795	2795	2795	0
229	20241203	165400	114424015	2795	2795	2795	2795	0
230	20241203	165300	114424015	2795	2795	2795	2795	0
231	20241203	165200	114424015	2795	2795	2795	2795	0
232	20241203	165100	114424015	2795	2795	2795	2795	0
233	20241203	165000	114424015	2795	2795	2795	2795	0
234	20241203	164900	114424015	2795	2795	2795	2795	0
235	20241203	164800	114424015	2795	2795	2795	2795	0
236	20241203	164700	114424015	2795	2795	2795	2795	0
237	20241203	164600	114424015	2795	2795	2795	2795	0
238	20241203	164500	114424015	2795	2795	2795	2795	0
239	20241203	164400	114424015	2795	2795	2795	2795	0
240	20241203	164300	114424015	2795	2795	2795	2795	0
241	20241203	164200	114424015	2795	2795	2795	2795	0
242	20241203	164100	114424015	2795	2795	2795	2795	2946
243	20241203	164000	114424015	2795	2795	2795	2795	0
244	20241203	163900	114424015	2795	2795	2795	2795	0
245	20241203	163800	114424015	2795	2795	2795	2795	0
246	20241203	163700	114424015	2795	2795	2795	2795	0
247	20241203	163600	114424015	2795	2795	2795	2795	0
248	20241203	163500	114424015	2795	2795	2795	2795	0
249	20241203	163400	114424015	2795	2795	2795	2795	0
250	20241203	163300	114424015	2795	2795	2795	2795	0
251	20241203	163200	114424015	2795	2795	2795	2795	0
252	20241203	163100	114424015	2795	2795	2795	2795	0
253	20241203	163000	114424015	2795	2795	2795	2795	0
254	20241203	162900	114424015	2795	2795	2795	2795	0
255	20241203	162800	114424015	2795	2795	2795	2795	0
256	20241203	162700	114424015	2795	2795	2795	2795	0
257	20241203	162600	114424015	2795	2795	2795	2795	0
258	20241203	162500	114424015	2795	2795	2795	2795	0
259	20241203	162400	114424015	2795	2795	2795	2795	0
260	20241203	162300	114424015	2795	2795	2795	2795	0
261	20241203	162200	114424015	2795	2795	2795	2795	0
262	20241203	162100	114424015	2795	2795	2795	2795	0
263	20241203	162000	114424015	2795	2795	2795	2795	0
264	20241203	161900	114424015	2795	2795	2795	2795	0
265	20241203	161800	114424015	2795	2795	2795	2795	0
266	20241203	161700	114424015	2795	2795	2795	2795	0
267	20241203	161600	114424015	2795	2795	2795	2795	0
268	20241203	161500	114424015	2795	2795	2795	2795	0
269	20241203	161400	114424015	2795	2795	2795	2795	0
270	20241203	161300	114424015	2795	2795	2795	2795	0
271	20241203	161200	114424015	2795	2795	2795	2795	0
272	20241203	161100	114424015	2795	2795	2795	2795	2946
273	20241203	161000	114424015	2795	2795	2795	2795	0
274	20241203	160900	114424015	2795	2795	2795	2795	0
275	20241203	160800	114424015	2795	2795	2795	2795	0
276	20241203	160700	114424015	2795	2795	2795	2795	0
277	20241203	160600	114424015	2795	2795	2795	2795	0
278	20241203	160500	114424015	2795	2795	2795	2795	0
279	20241203	160400	114424015	2795	2795	2795	2795	0
280	20241203	160300	114424015	2795	2795	2795	2795	0
281	20241203	160200	114424015	2795	2795	2795	2795	0
282	20241203	160100	114424015	2795	2795	2795	2795	0
283	20241203	160000	114424015	2795	2795	2795	2795	0
284	20241203	155900	114424015	2795	2795	2795	2795	0
285	20241203	155800	114424015	2795	2795	2795	2795	0
286	20241203	155700	114424015	2795	2795	2795	2795	0
287	20241203	155600	114424015	2795	2795	2795	2795	0
288	20241203	155500	114424015	2795	2795	2795	2795	0
289	20241203	155400	114424015	2795	2795	2795	2795	0
290	20241203	155300	114424015	2795	2795	2795	2795	0
291	20241203	155200	114424015	2795	2795	2795	2795	0
292	20241203	155100	114424015	2795	2795	2795	2795	0
293	20241203	155000	114424015	2795	2795	2795	2795	0
294	20241203	154900	114424015	2795	2795	2795	2795	0
295	20241203	154800	114424015	2795	2795	2795	2795	0
296	20241203	154700	114424015	2795	2795	2795	2795	0
297	20241203	154600	114424015	2795	2795	2795	2795	0
298	20241203	154500	114424015	2795	2795	2795	2795	0
299	20241203	154400	114424015	2795	2795	2795	2795	0
300	20241203	154300	114424015	2795	2795	2795	2795	0
301	20241203	154200	114424015	2795	2795	2795	2795	0
302	20241203	154100	114424015	2795	2795	2795	2795	2946
303	20241203	154000	114424015	2795	2795	2795	2795	0
304	20241203	153900	114424015	2795	2795	2795	2795	0
305	20241203	153800	114424015	2795	2795	2795	2795	0
306	20241203	153700	114424015	2795	2795	2795	2795	0
307	20241203	153600	114424015	2795	2795	2795	2795	0
308	20241203	153500	114424015	2795	2795	2795	2795	0
309	20241203	153400	114424015	2795	2795	2795	2795	0
310	20241203	153300	114424015	2795	2795	2795	2795	0
311	20241203	153200	114424015	2795	2795	2795	2795	0
312	20241203	153100	114424015	2795	2795	2795	2795	0
313	20241203	153000	114424015	2795	2795	2795	2795	2946
314	20241203	152900	106189945	2795	2795	2795	2795	0
315	20241203	152800	106189945	2795	2795	2795	2795	0
316	20241203	152700	106189945	2795	2795	2795	2795	0
317	20241203	152600	106189945	2795	2795	2795	2795	0
318	20241203	152500	106189945	2795	2795	2795	2795	0
319	20241203	152400	106189945	2795	2795	2795	2795	0
320	20241203	152300	106189945	2795	2795	2795	2795	0
321	20241203	152200	106189945	2795	2795	2795	2795	0
322	20241203	152100	106189945	2795	2795	2795	2795	0
323	20241203	152000	106189945	2795	2795	2795	2795	0
324	20241203	151900	106189945	2795	2815	2815	2795	1894
325	20241203	151800	100877575	2820	2820	2820	2820	0
326	20241203	151700	100877575	2820	2820	2820	2820	0
327	20241203	151600	100877575	2820	2820	2820	2820	0
328	20241203	151500	100877575	2820	2820	2820	2820	9
329	20241203	151400	100852195	2820	2820	2820	2820	0
330	20241203	151300	100852195	2820	2820	2820	2820	0
331	20241203	151200	100852195	2820	2820	2820	2820	3
332	20241203	151100	100843735	2820	2815	2820	2815	35
333	20241203	151000	100745205	2815	2815	2815	2815	1
334	20241203	150900	100742390	2820	2820	2820	2820	4
335	20241203	150800	100731110	2815	2815	2815	2815	560
336	20241203	150700	99154710	2810	2810	2810	2810	0
337	20241203	150600	99154710	2810	2810	2810	2810	616
338	20241203	150500	97423750	2815	2815	2815	2815	0
339	20241203	150400	97423750	2815	2815	2815	2815	35
340	20241203	150300	97325225	2815	2815	2815	2815	0
341	20241203	150200	97325225	2815	2815	2815	2815	5
342	20241203	150100	97311150	2825	2825	2825	2825	0
343	20241203	150000	97311150	2825	2825	2825	2825	0
344	20241203	145900	97311150	2825	2825	2825	2815	116
345	20241203	145800	96984480	2825	2825	2825	2825	0
346	20241203	145700	96984480	2825	2820	2825	2815	11
347	20241203	145600	96953470	2810	2825	2825	2810	1920
348	20241203	145500	91556855	2830	2830	2830	2830	0
349	20241203	145400	91556855	2830	2830	2830	2830	0
350	20241203	145300	91556855	2830	2830	2830	2830	0
351	20241203	145200	91556855	2830	2830	2830	2830	0
352	20241203	145100	91556855	2830	2830	2830	2830	0
353	20241203	145000	91556855	2830	2830	2830	2830	0
354	20241203	144900	91556855	2830	2830	2830	2830	0
355	20241203	144800	91556855	2830	2830	2830	2830	0
356	20241203	144700	91556855	2830	2830	2830	2830	0
357	20241203	144600	91556855	2830	2830	2830	2830	0
358	20241203	144500	91556855	2830	2830	2830	2830	0
359	20241203	144400	91556855	2830	2830	2830	2830	0
360	20241203	144300	91556855	2830	2820	2830	2820	21
361	20241203	144200	91497525	2835	2825	2835	2825	81
362	20241203	144100	91268670	2835	2835	2835	2835	0
363	20241203	144000	91268670	2835	2835	2835	2835	0
364	20241203	143900	91268670	2835	2835	2835	2835	0
365	20241203	143800	91268670	2835	2835	2835	2835	0
366	20241203	143700	91268670	2835	2835	2835	2835	0
367	20241203	143600	91268670	2835	2835	2835	2835	0
368	20241203	143500	91268670	2835	2835	2835	2835	3
369	20241203	143400	91260165	2835	2835	2835	2835	0
370	20241203	143300	91260165	2835	2835	2835	2835	0
371	20241203	143200	91260165	2835	2835	2835	2835	0
372	20241203	143100	91260165	2835	2835	2835	2835	0
373	20241203	143000	91260165	2835	2835	2835	2835	0
374	20241203	142900	91260165	2835	2835	2835	2835	2
375	20241203	142800	91254495	2815	2825	2825	2815	100
376	20241203	142700	90972905	2835	2835	2835	2835	0
377	20241203	142600	90972905	2835	2835	2835	2835	0
378	20241203	142500	90972905	2835	2835	2835	2835	0
379	20241203	142400	90972905	2835	2835	2835	2835	0
380	20241203	142300	90972905	2835	2825	2835	2815	96
381	20241203	142200	90702575	2835	2835	2835	2835	0
382	20241203	142100	90702575	2835	2835	2835	2835	0
383	20241203	142000	90702575	2835	2835	2835	2835	0
384	20241203	141900	90702575	2835	2835	2835	2835	0
385	20241203	141800	90702575	2835	2835	2835	2835	0
386	20241203	141700	90702575	2835	2835	2835	2835	0
387	20241203	141600	90702575	2835	2835	2835	2835	3
388	20241203	141500	90694070	2825	2825	2825	2825	3
389	20241203	141400	90685595	2835	2835	2835	2835	0
390	20241203	141300	90685595	2835	2835	2835	2835	0
391	20241203	141200	90685595	2835	2835	2835	2835	0
392	20241203	141100	90685595	2835	2835	2835	2835	0
393	20241203	141000	90685595	2835	2835	2835	2835	0
394	20241203	140900	90685595	2835	2835	2835	2835	0
395	20241203	140800	90685595	2835	2835	2835	2835	0
396	20241203	140700	90685595	2835	2835	2835	2835	0
397	20241203	140600	90685595	2835	2835	2835	2835	0
398	20241203	140500	90685595	2835	2835	2835	2835	0
399	20241203	140400	90685595	2835	2835	2835	2835	0
400	20241203	140300	90685595	2835	2835	2835	2835	0
401	20241203	140200	90685595	2835	2835	2835	2835	0
402	20241203	140100	90685595	2835	2835	2835	2835	0
403	20241203	140000	90685595	2835	2830	2835	2830	41
404	20241203	135900	90569560	2825	2825	2825	2825	3
405	20241203	135800	90561085	2840	2840	2840	2840	0
406	20241203	135700	90561085	2840	2840	2840	2840	0
407	20241203	135600	90561085	2840	2840	2840	2840	0
408	20241203	135500	90561085	2840	2840	2840	2840	0
409	20241203	135400	90561085	2840	2840	2840	2840	0
410	20241203	135300	90561085	2840	2840	2840	2840	0
411	20241203	135200	90561085	2840	2840	2840	2840	0
412	20241203	135100	90561085	2840	2825	2840	2820	518
413	20241203	135000	89100270	2840	2830	2840	2815	965
414	20241203	134900	86383255	2845	2845	2845	2845	2
415	20241203	134800	86377565	2820	2825	2825	2820	228
416	20241203	134700	85734340	2830	2830	2830	2830	203
417	20241203	134600	85159850	2825	2825	2825	2825	0
418	20241203	134500	85159850	2825	2825	2825	2825	0
419	20241203	134400	85159850	2825	2830	2830	2825	82
420	20241203	134300	84927820	2835	2840	2840	2835	23
421	20241203	134200	84862600	2835	2835	2835	2835	0
422	20241203	134100	84862600	2835	2835	2835	2835	0
423	20241203	134000	84862600	2835	2835	2835	2835	0
424	20241203	133900	84862600	2835	2835	2835	2835	0
425	20241203	133800	84862600	2835	2835	2835	2835	0
426	20241203	133700	84862600	2835	2835	2835	2835	0
427	20241203	133600	84862600	2835	2835	2835	2835	0
428	20241203	133500	84862600	2835	2835	2835	2835	0
429	20241203	133400	84862600	2835	2835	2835	2835	0
430	20241203	133300	84862600	2835	2835	2835	2835	0
431	20241203	133200	84862600	2835	2835	2835	2835	0
432	20241203	133100	84862600	2835	2835	2835	2835	0
433	20241203	133000	84862600	2835	2835	2835	2835	0
434	20241203	132900	84862600	2835	2835	2835	2835	0
435	20241203	132800	84862600	2835	2835	2835	2835	0
436	20241203	132700	84862600	2835	2835	2835	2835	0
437	20241203	132600	84862600	2835	2835	2835	2835	3
438	20241203	132500	84854095	2850	2840	2850	2840	20
439	20241203	132400	84797265	2850	2850	2850	2850	0
440	20241203	132300	84797265	2850	2850	2850	2850	0
441	20241203	132200	84797265	2850	2850	2850	2850	0
442	20241203	132100	84797265	2850	2850	2850	2850	0
443	20241203	132000	84797265	2850	2850	2850	2850	0
444	20241203	131900	84797265	2850	2850	2850	2850	0
445	20241203	131800	84797265	2850	2850	2850	2850	0
446	20241203	131700	84797265	2850	2850	2850	2850	0
447	20241203	131600	84797265	2850	2850	2850	2850	0
448	20241203	131500	84797265	2850	2850	2850	2850	0
449	20241203	131400	84797265	2850	2850	2850	2850	0
450	20241203	131300	84797265	2850	2850	2850	2850	0
451	20241203	131200	84797265	2850	2850	2850	2850	0
452	20241203	131100	84797265	2850	2850	2850	2850	0
453	20241203	131000	84797265	2850	2850	2850	2850	0
454	20241203	130900	84797265	2850	2850	2850	2850	0
455	20241203	130800	84797265	2850	2850	2850	2850	0
456	20241203	130700	84797265	2850	2850	2850	2845	24
457	20241203	130600	84728870	2855	2855	2855	2855	0
458	20241203	130500	84728870	2855	2855	2855	2855	0
459	20241203	130400	84728870	2855	2855	2855	2855	0
460	20241203	130300	84728870	2855	2855	2855	2855	0
461	20241203	130200	84728870	2855	2855	2855	2855	0
462	20241203	130100	84728870	2855	2850	2855	2850	738
463	20241203	130000	82625545	2850	2850	2850	2850	0
464	20241203	125900	82625545	2850	2850	2850	2850	0
465	20241203	125800	82625545	2850	2850	2850	2850	0
466	20241203	125700	82625545	2850	2850	2850	2850	0
467	20241203	125600	82625545	2850	2850	2850	2850	0
468	20241203	125500	82625545	2850	2850	2850	2850	0
469	20241203	125400	82625545	2850	2850	2850	2850	0
470	20241203	125300	82625545	2850	2850	2850	2850	0
471	20241203	125200	82625545	2850	2850	2850	2850	1
472	20241203	125100	82622695	2850	2850	2850	2850	0
473	20241203	125000	82622695	2850	2850	2850	2850	2
474	20241203	124900	82616995	2850	2850	2850	2850	0
475	20241203	124800	82616995	2850	2850	2850	2850	0
476	20241203	124700	82616995	2850	2850	2850	2850	0
477	20241203	124600	82616995	2850	2850	2850	2850	0
478	20241203	124500	82616995	2850	2850	2850	2850	0
479	20241203	124400	82616995	2850	2850	2850	2850	0
480	20241203	124300	82616995	2850	2850	2850	2850	0
481	20241203	124200	82616995	2850	2850	2850	2850	0
482	20241203	124100	82616995	2850	2850	2850	2850	0
483	20241203	124000	82616995	2850	2850	2850	2850	10
484	20241203	123900	82588495	2855	2855	2855	2855	0
485	20241203	123800	82588495	2855	2855	2855	2855	0
486	20241203	123700	82588495	2855	2855	2855	2855	0
487	20241203	123600	82588495	2855	2855	2855	2855	0
488	20241203	123500	82588495	2855	2855	2855	2855	0
489	20241203	123400	82588495	2855	2855	2855	2855	0
490	20241203	123300	82588495	2855	2855	2855	2855	0
491	20241203	123200	82588495	2855	2855	2855	2855	0
492	20241203	123100	82588495	2855	2855	2855	2855	0
493	20241203	123000	82588495	2855	2855	2855	2855	0
494	20241203	122900	82588495	2855	2855	2855	2855	0
495	20241203	122800	82588495	2855	2855	2855	2855	0
496	20241203	122700	82588495	2855	2850	2865	2820	3461
497	20241203	122600	72750185	2850	2850	2850	2850	0
498	20241203	122500	72750185	2850	2850	2850	2850	0
499	20241203	122400	72750185	2850	2850	2850	2850	0
500	20241203	122300	72750185	2850	2840	2850	2830	104
501	20241203	122200	72455730	2850	2850	2850	2850	0
502	20241203	122100	72455730	2850	2850	2850	2850	2
503	20241203	122000	72450030	2850	2850	2850	2850	0
504	20241203	121900	72450030	2850	2850	2850	2850	0
505	20241203	121800	72450030	2850	2850	2850	2850	0
506	20241203	121700	72450030	2850	2850	2850	2850	0
507	20241203	121600	72450030	2850	2850	2850	2850	0
508	20241203	121500	72450030	2850	2850	2850	2850	0
509	20241203	121400	72450030	2850	2850	2850	2850	55
510	20241203	121300	72293280	2850	2840	2850	2840	4
511	20241203	121200	72281890	2850	2850	2850	2850	0
512	20241203	121100	72281890	2850	2850	2850	2850	0
513	20241203	121000	72281890	2850	2850	2850	2850	0
514	20241203	120900	72281890	2850	2850	2850	2850	16
515	20241203	120800	72236290	2850	2850	2850	2850	829
516	20241203	120700	69873640	2850	2850	2850	2850	0
517	20241203	120600	69873640	2850	2850	2850	2850	221
518	20241203	120500	69243790	2850	2850	2850	2850	1
519	20241203	120400	69240940	2850	2850	2850	2850	0
520	20241203	120300	69240940	2850	2835	2850	2835	780
521	20241203	120200	67029595	2830	2835	2835	2830	340
522	20241203	120100	66066770	2840	2845	2845	2840	151
523	20241203	120000	65637910	2845	2845	2845	2845	0
524	20241203	115900	65637910	2845	2845	2845	2845	2
525	20241203	115800	65632220	2850	2850	2850	2850	3
526	20241203	115700	65623670	2850	2850	2850	2850	146
527	20241203	115600	65207570	2850	2850	2850	2850	0
528	20241203	115500	65207570	2850	2850	2850	2850	0
529	20241203	115400	65207570	2850	2850	2850	2850	0
530	20241203	115300	65207570	2850	2850	2850	2850	0
531	20241203	115200	65207570	2850	2850	2850	2850	0
532	20241203	115100	65207570	2850	2850	2850	2850	0
533	20241203	115000	65207570	2850	2850	2850	2850	0
534	20241203	114900	65207570	2850	2850	2850	2850	0
535	20241203	114800	65207570	2850	2850	2850	2850	0
536	20241203	114700	65207570	2850	2850	2850	2850	0
537	20241203	114600	65207570	2850	2850	2850	2850	0
538	20241203	114500	65207570	2850	2850	2850	2850	1
539	20241203	114400	65204720	2865	2865	2865	2865	0
540	20241203	114300	65204720	2865	2865	2865	2865	0
541	20241203	114200	65204720	2865	2865	2865	2865	0
542	20241203	114100	65204720	2865	2865	2865	2865	18
543	20241203	114000	65153150	2855	2855	2855	2855	0
544	20241203	113900	65153150	2855	2855	2855	2855	0
545	20241203	113800	65153150	2855	2855	2855	2855	0
546	20241203	113700	65153150	2855	2855	2855	2855	0
547	20241203	113600	65153150	2855	2865	2865	2855	185
548	20241203	113500	64623145	2865	2865	2865	2865	0
549	20241203	113400	64623145	2865	2865	2865	2865	0
550	20241203	113300	64623145	2865	2865	2865	2865	0
551	20241203	113200	64623145	2865	2865	2865	2865	3
552	20241203	113100	64614550	2865	2865	2865	2865	19
553	20241203	113000	64560115	2865	2865	2865	2865	0
554	20241203	112900	64560115	2865	2865	2865	2865	0
555	20241203	112800	64560115	2865	2865	2865	2865	10
556	20241203	112700	64531465	2865	2865	2865	2865	0
557	20241203	112600	64531465	2865	2865	2865	2865	0
558	20241203	112500	64531465	2865	2865	2865	2865	6
559	20241203	112400	64514275	2845	2845	2845	2845	0
560	20241203	112300	64514275	2845	2845	2845	2845	0
561	20241203	112200	64514275	2845	2845	2845	2845	0
562	20241203	112100	64514275	2845	2845	2845	2845	0
563	20241203	112000	64514275	2845	2845	2845	2845	0
564	20241203	111900	64514275	2845	2845	2845	2845	0
565	20241203	111800	64514275	2845	2845	2845	2845	0
566	20241203	111700	64514275	2845	2845	2845	2845	0
567	20241203	111600	64514275	2845	2845	2845	2845	0
568	20241203	111500	64514275	2845	2845	2845	2845	0
569	20241203	111400	64514275	2845	2845	2845	2845	1
570	20241203	111300	64511430	2865	2865	2865	2865	0
571	20241203	111200	64511430	2865	2865	2865	2865	0
572	20241203	111100	64511430	2865	2865	2865	2865	1
573	20241203	111000	64508565	2855	2855	2855	2835	95
574	20241203	110900	64238570	2875	2875	2875	2875	0
575	20241203	110800	64238570	2875	2875	2875	2875	0
576	20241203	110700	64238570	2875	2875	2875	2875	0
577	20241203	110600	64238570	2875	2875	2875	2875	0
578	20241203	110500	64238570	2875	2875	2875	2875	0
579	20241203	110400	64238570	2875	2875	2875	2875	0
580	20241203	110300	64238570	2875	2875	2875	2875	0
581	20241203	110200	64238570	2875	2875	2875	2875	0
582	20241203	110100	64238570	2875	2875	2875	2875	0
583	20241203	110000	64238570	2875	2875	2875	2875	0
584	20241203	105900	64238570	2875	2875	2875	2875	0
585	20241203	105800	64238570	2875	2875	2875	2875	0
586	20241203	105700	64238570	2875	2870	2875	2870	2567
587	20241203	105600	56860850	2870	2870	2870	2870	1
588	20241203	105500	56857980	2875	2875	2875	2875	0
589	20241203	105400	56857980	2875	2875	2875	2875	0
590	20241203	105300	56857980	2875	2840	2875	2840	4149
591	20241203	105200	44956195	2840	2840	2840	2840	3
592	20241203	105100	44947675	2825	2840	2840	2825	3050
593	20241203	105000	36323810	2840	2840	2840	2840	1
594	20241203	104900	36320970	2840	2840	2840	2840	0
595	20241203	104800	36320970	2840	2840	2840	2840	0
596	20241203	104700	36320970	2840	2840	2840	2840	3
597	20241203	104600	36312450	2840	2840	2840	2840	0
598	20241203	104500	36312450	2840	2840	2840	2840	0
599	20241203	104400	36312450	2840	2840	2840	2840	0
600	20241203	104300	36312450	2840	2840	2840	2840	1
601	20241203	104200	36309610	2840	2840	2840	2840	0
602	20241203	104100	36309610	2840	2840	2840	2840	0
603	20241203	104000	36309610	2840	2840	2840	2840	0
604	20241203	103900	36309610	2840	2840	2840	2840	0
605	20241203	103800	36309610	2840	2840	2840	2840	2
606	20241203	103700	36303930	2845	2845	2845	2845	0
607	20241203	103600	36303930	2845	2840	2845	2840	8
608	20241203	103500	36281200	2840	2840	2840	2840	0
609	20241203	103400	36281200	2840	2840	2840	2840	20
610	20241203	103300	36224400	2840	2840	2840	2840	4
611	20241203	103200	36213040	2840	2840	2840	2840	1
612	20241203	103100	36210200	2840	2840	2840	2840	0
613	20241203	103000	36210200	2840	2840	2840	2840	0
614	20241203	102900	36210200	2840	2840	2840	2840	0
615	20241203	102800	36210200	2840	2840	2840	2840	142
616	20241203	102700	35806920	2840	2840	2840	2840	0
617	20241203	102600	35806920	2840	2840	2840	2840	3
618	20241203	102500	35798400	2840	2840	2840	2840	0
619	20241203	102400	35798400	2840	2840	2840	2840	0
620	20241203	102300	35798400	2840	2840	2840	2840	0
621	20241203	102200	35798400	2840	2840	2840	2840	1
622	20241203	102100	35795560	2840	2840	2840	2840	0
623	20241203	102000	35795560	2840	2840	2840	2840	0
624	20241203	101900	35795560	2840	2840	2840	2840	77
625	20241203	101800	35576880	2845	2845	2845	2845	0
626	20241203	101700	35576880	2845	2845	2845	2845	0
627	20241203	101600	35576880	2845	2845	2845	2845	0
628	20241203	101500	35576880	2845	2845	2845	2845	2
629	20241203	101400	35571190	2845	2845	2845	2845	3
630	20241203	101300	35562655	2840	2840	2840	2840	0
631	20241203	101200	35562655	2840	2840	2840	2840	30
632	20241203	101100	35477455	2845	2845	2845	2845	3
633	20241203	101000	35468920	2845	2845	2845	2845	0
634	20241203	100900	35468920	2845	2845	2845	2845	0
635	20241203	100800	35468920	2845	2845	2845	2845	0
636	20241203	100700	35468920	2845	2845	2845	2845	1
637	20241203	100600	35466075	2845	2845	2845	2845	305
638	20241203	100500	34598350	2845	2845	2845	2845	0
639	20241203	100400	34598350	2845	2845	2845	2845	44
640	20241203	100300	34473170	2845	2850	2855	2845	369
641	20241203	100200	33423350	2860	2860	2860	2860	10
642	20241203	100100	33394750	2840	2840	2840	2840	0
643	20241203	100000	33394750	2840	2840	2840	2840	0
644	20241203	095900	33394750	2840	2840	2840	2840	199
645	20241203	095800	32829590	2840	2840	2840	2840	0
646	20241203	095700	32829590	2840	2840	2840	2840	3
647	20241203	095600	32821070	2840	2830	2840	2830	1936
648	20241203	095500	27339220	2830	2830	2830	2830	204
649	20241203	095400	26761900	2830	2825	2830	2825	240
650	20241203	095300	26082985	2830	2830	2830	2830	500
651	20241203	095200	24667985	2830	2815	2830	2810	333
652	20241203	095100	23731455	2815	2830	2840	2815	566
653	20241203	095000	22137165	2840	2840	2840	2840	18
654	20241203	094900	22086045	2840	2840	2840	2840	3
655	20241203	094800	22077525	2840	2840	2840	2840	0
656	20241203	094700	22077525	2840	2840	2840	2840	78
657	20241203	094600	21856005	2840	2840	2840	2840	40
658	20241203	094500	21742405	2840	2840	2840	2840	1000
659	20241203	094400	18902405	2840	2840	2840	2840	1
660	20241203	094300	18899565	2840	2840	2840	2840	40
661	20241203	094200	18785965	2840	2840	2840	2840	9
662	20241203	094100	18760405	2840	2830	2840	2820	81
663	20241203	094000	18531585	2840	2840	2840	2840	0
664	20241203	093900	18531585	2840	2835	2840	2835	40
665	20241203	093800	18418165	2835	2835	2835	2835	100
666	20241203	093700	18134665	2835	2840	2840	2835	179
667	20241203	093600	17627195	2840	2840	2840	2840	1
668	20241203	093500	17624355	2840	2840	2840	2840	0
669	20241203	093400	17624355	2840	2830	2840	2820	336
670	20241203	093300	16673145	2840	2840	2840	2840	3
671	20241203	093200	16664625	2840	2840	2840	2840	0
672	20241203	093100	16664625	2840	2840	2840	2840	0
673	20241203	093000	16664625	2840	2840	2840	2840	254
674	20241203	092900	15943265	2840	2840	2840	2840	22
675	20241203	092800	15880785	2840	2840	2840	2840	40
676	20241203	092700	15767185	2840	2840	2840	2830	1567
677	20241203	092600	11326405	2845	2845	2845	2840	286
678	20241203	092500	10512760	2850	2850	2850	2850	0
679	20241203	092400	10512760	2850	2855	2855	2850	114
680	20241203	092300	10187360	2850	2850	2850	2850	176
681	20241203	092200	9685760	2870	2855	2870	2855	20
682	20241203	092100	9628645	2870	2870	2870	2870	0
683	20241203	092000	9628645	2870	2865	2870	2860	50
684	20241203	091900	9485535	2875	2875	2875	2860	350
685	20241203	091800	8479300	2875	2875	2875	2875	327
686	20241203	091700	7539175	2875	2875	2875	2875	0
687	20241203	091600	7539175	2875	2875	2875	2875	0
688	20241203	091500	7539175	2875	2875	2875	2875	0
689	20241203	091400	7539175	2875	2850	2875	2850	1374
690	20241203	091300	3622355	2850	2850	2850	2850	0
691	20241203	091200	3622355	2850	2850	2850	2850	10
692	20241203	091100	3593855	2850	2850	2850	2850	0
693	20241203	091000	3593855	2850	2850	2850	2850	0
694	20241203	090900	3593855	2850	2850	2850	2850	0
695	20241203	090800	3593855	2850	2850	2850	2850	3
696	20241203	090700	3585305	2850	2850	2850	2850	0
697	20241203	090600	3585305	2850	2850	2850	2850	111
698	20241203	090500	3268955	2850	2850	2850	2850	2
699	20241203	090400	3263255	2850	2850	2850	2850	3
700	20241203	090300	3254705	2850	2850	2850	2850	2
701	20241203	090200	3249005	2850	2850	2850	2850	100
702	20241203	090100	2964005	2850	2850	2850	2850	2
703	20241203	090000	2958305	2850	2850	2850	2850	1037