KissMeData/096760/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200900	406508425	2870	2870	2870	2870	53
3	20241204	200800	406508425	2870	2870	2870	2870	0
4	20241204	200700	406508425	2870	2870	2870	2870	0
5	20241204	200600	406508425	2870	2870	2870	2870	0
6	20241204	200500	406508425	2870	2870	2870	2870	0
7	20241204	200400	406508425	2870	2870	2870	2870	0
8	20241204	200300	406508425	2870	2870	2870	2870	0
9	20241204	200200	406508425	2870	2870	2870	2870	0
10	20241204	200100	406508425	2870	2870	2870	2870	0
11	20241204	200000	406508425	2870	2870	2870	2870	0
12	20241204	195900	406508425	2870	2870	2870	2870	0
13	20241204	195800	406508425	2870	2870	2870	2870	0
14	20241204	195700	406508425	2870	2870	2870	2870	0
15	20241204	195600	406508425	2870	2870	2870	2870	0
16	20241204	195500	406508425	2870	2870	2870	2870	0
17	20241204	195400	406508425	2870	2870	2870	2870	0
18	20241204	195300	406508425	2870	2870	2870	2870	0
19	20241204	195200	406508425	2870	2870	2870	2870	0
20	20241204	195100	406508425	2870	2870	2870	2870	0
21	20241204	195000	406508425	2870	2870	2870	2870	0
22	20241204	194900	406508425	2870	2870	2870	2870	0
23	20241204	194800	406508425	2870	2870	2870	2870	0
24	20241204	194700	406508425	2870	2870	2870	2870	0
25	20241204	194600	406508425	2870	2870	2870	2870	0
26	20241204	194500	406508425	2870	2870	2870	2870	0
27	20241204	194400	406508425	2870	2870	2870	2870	0
28	20241204	194300	406508425	2870	2870	2870	2870	0
29	20241204	194200	406508425	2870	2870	2870	2870	0
30	20241204	194100	406508425	2870	2870	2870	2870	0
31	20241204	194000	406508425	2870	2870	2870	2870	0
32	20241204	193900	406508425	2870	2870	2870	2870	53
33	20241204	193800	406508425	2870	2870	2870	2870	0
34	20241204	193700	406508425	2870	2870	2870	2870	0
35	20241204	193600	406508425	2870	2870	2870	2870	0
36	20241204	193500	406508425	2870	2870	2870	2870	0
37	20241204	193400	406508425	2870	2870	2870	2870	0
38	20241204	193300	406508425	2870	2870	2870	2870	0
39	20241204	193200	406508425	2870	2870	2870	2870	0
40	20241204	193100	406508425	2870	2870	2870	2870	0
41	20241204	193000	406508425	2870	2870	2870	2870	0
42	20241204	192900	406508425	2870	2870	2870	2870	0
43	20241204	192800	406508425	2870	2870	2870	2870	0
44	20241204	192700	406508425	2870	2870	2870	2870	0
45	20241204	192600	406508425	2870	2870	2870	2870	0
46	20241204	192500	406508425	2870	2870	2870	2870	0
47	20241204	192400	406508425	2870	2870	2870	2870	0
48	20241204	192300	406508425	2870	2870	2870	2870	0
49	20241204	192200	406508425	2870	2870	2870	2870	0
50	20241204	192100	406508425	2870	2870	2870	2870	0
51	20241204	192000	406508425	2870	2870	2870	2870	0
52	20241204	191900	406508425	2870	2870	2870	2870	0
53	20241204	191800	406508425	2870	2870	2870	2870	0
54	20241204	191700	406508425	2870	2870	2870	2870	0
55	20241204	191600	406508425	2870	2870	2870	2870	0
56	20241204	191500	406508425	2870	2870	2870	2870	0
57	20241204	191400	406508425	2870	2870	2870	2870	0
58	20241204	191300	406508425	2870	2870	2870	2870	0
59	20241204	191200	406508425	2870	2870	2870	2870	0
60	20241204	191100	406508425	2870	2870	2870	2870	0
61	20241204	191000	406508425	2870	2870	2870	2870	0
62	20241204	190900	406508425	2870	2870	2870	2870	53
63	20241204	190800	406508425	2870	2870	2870	2870	0
64	20241204	190700	406508425	2870	2870	2870	2870	0
65	20241204	190600	406508425	2870	2870	2870	2870	0
66	20241204	190500	406508425	2870	2870	2870	2870	0
67	20241204	190400	406508425	2870	2870	2870	2870	0
68	20241204	190300	406508425	2870	2870	2870	2870	0
69	20241204	190200	406508425	2870	2870	2870	2870	0
70	20241204	190100	406508425	2870	2870	2870	2870	0
71	20241204	190000	406508425	2870	2870	2870	2870	0
72	20241204	185900	406508425	2870	2870	2870	2870	0
73	20241204	185800	406508425	2870	2870	2870	2870	0
74	20241204	185700	406508425	2870	2870	2870	2870	0
75	20241204	185600	406508425	2870	2870	2870	2870	0
76	20241204	185500	406508425	2870	2870	2870	2870	0
77	20241204	185400	406508425	2870	2870	2870	2870	0
78	20241204	185300	406508425	2870	2870	2870	2870	0
79	20241204	185200	406508425	2870	2870	2870	2870	0
80	20241204	185100	406508425	2870	2870	2870	2870	0
81	20241204	185000	406508425	2870	2870	2870	2870	0
82	20241204	184900	406508425	2870	2870	2870	2870	0
83	20241204	184800	406508425	2870	2870	2870	2870	0
84	20241204	184700	406508425	2870	2870	2870	2870	0
85	20241204	184600	406508425	2870	2870	2870	2870	0
86	20241204	184500	406508425	2870	2870	2870	2870	0
87	20241204	184400	406508425	2870	2870	2870	2870	0
88	20241204	184300	406508425	2870	2870	2870	2870	0
89	20241204	184200	406508425	2870	2870	2870	2870	0
90	20241204	184100	406508425	2870	2870	2870	2870	0
91	20241204	184000	406508425	2870	2870	2870	2870	0
92	20241204	183900	406508425	2870	2870	2870	2870	53
93	20241204	183800	406508425	2870	2870	2870	2870	0
94	20241204	183700	406508425	2870	2870	2870	2870	0
95	20241204	183600	406508425	2870	2870	2870	2870	0
96	20241204	183500	406508425	2870	2870	2870	2870	0
97	20241204	183400	406508425	2870	2870	2870	2870	0
98	20241204	183300	406508425	2870	2870	2870	2870	0
99	20241204	183200	406508425	2870	2870	2870	2870	0
100	20241204	183100	406508425	2870	2870	2870	2870	0
101	20241204	183000	406508425	2870	2870	2870	2870	0
102	20241204	182900	406508425	2870	2870	2870	2870	0
103	20241204	182800	406508425	2870	2870	2870	2870	0
104	20241204	182700	406508425	2870	2870	2870	2870	0
105	20241204	182600	406508425	2870	2870	2870	2870	0
106	20241204	182500	406508425	2870	2870	2870	2870	0
107	20241204	182400	406508425	2870	2870	2870	2870	0
108	20241204	182300	406508425	2870	2870	2870	2870	0
109	20241204	182200	406508425	2870	2870	2870	2870	0
110	20241204	182100	406508425	2870	2870	2870	2870	0
111	20241204	182000	406508425	2870	2870	2870	2870	0
112	20241204	181900	406508425	2870	2870	2870	2870	0
113	20241204	181800	406508425	2870	2870	2870	2870	0
114	20241204	181700	406508425	2870	2870	2870	2870	0
115	20241204	181600	406508425	2870	2870	2870	2870	0
116	20241204	181500	406508425	2870	2870	2870	2870	0
117	20241204	181400	406508425	2870	2870	2870	2870	0
118	20241204	181300	406508425	2870	2870	2870	2870	0
119	20241204	181200	406508425	2870	2870	2870	2870	0
120	20241204	181100	406508425	2870	2870	2870	2870	0
121	20241204	181000	406508425	2870	2870	2870	2870	0
122	20241204	180900	406508425	2870	2870	2870	2870	53
123	20241204	180800	406508425	2870	2870	2870	2870	0
124	20241204	180700	406508425	2870	2870	2870	2870	0
125	20241204	180600	406508425	2870	2870	2870	2870	0
126	20241204	180500	406508425	2870	2870	2870	2870	0
127	20241204	180400	406508425	2870	2870	2870	2870	0
128	20241204	180300	406508425	2870	2870	2870	2870	0
129	20241204	180200	406508425	2870	2870	2870	2870	0
130	20241204	180100	406508425	2870	2870	2870	2870	0
131	20241204	180000	406508425	2870	2870	2870	2870	0
132	20241204	175900	406508425	2870	2870	2870	2870	0
133	20241204	175800	406508425	2870	2870	2870	2870	0
134	20241204	175700	406508425	2870	2870	2870	2870	0
135	20241204	175600	406508425	2870	2870	2870	2870	0
136	20241204	175500	406508425	2870	2870	2870	2870	0
137	20241204	175400	406508425	2870	2870	2870	2870	0
138	20241204	175300	406508425	2870	2870	2870	2870	0
139	20241204	175200	406508425	2870	2870	2870	2870	0
140	20241204	175100	406508425	2870	2870	2870	2870	0
141	20241204	175000	406508425	2870	2870	2870	2870	0
142	20241204	174900	406508425	2870	2870	2870	2870	0
143	20241204	174800	406508425	2870	2870	2870	2870	0
144	20241204	174700	406508425	2870	2870	2870	2870	0
145	20241204	174600	406508425	2870	2870	2870	2870	0
146	20241204	174500	406508425	2870	2870	2870	2870	0
147	20241204	174400	406508425	2870	2870	2870	2870	0
148	20241204	174300	406508425	2870	2870	2870	2870	0
149	20241204	174200	406508425	2870	2870	2870	2870	0
150	20241204	174100	406508425	2870	2870	2870	2870	0
151	20241204	174000	406508425	2870	2870	2870	2870	0
152	20241204	173900	406508425	2870	2870	2870	2870	53
153	20241204	173800	406508425	2870	2870	2870	2870	0
154	20241204	173700	406508425	2870	2870	2870	2870	0
155	20241204	173600	406508425	2870	2870	2870	2870	0
156	20241204	173500	406508425	2870	2870	2870	2870	0
157	20241204	173400	406508425	2870	2870	2870	2870	0
158	20241204	173300	406508425	2870	2870	2870	2870	0
159	20241204	173200	406508425	2870	2870	2870	2870	0
160	20241204	173100	406508425	2870	2870	2870	2870	0
161	20241204	173000	406508425	2870	2870	2870	2870	0
162	20241204	172900	406508425	2870	2870	2870	2870	0
163	20241204	172800	406508425	2870	2870	2870	2870	0
164	20241204	172700	406508425	2870	2870	2870	2870	0
165	20241204	172600	406508425	2870	2870	2870	2870	0
166	20241204	172500	406508425	2870	2870	2870	2870	0
167	20241204	172400	406508425	2870	2870	2870	2870	0
168	20241204	172300	406508425	2870	2870	2870	2870	0
169	20241204	172200	406508425	2870	2870	2870	2870	0
170	20241204	172100	406508425	2870	2870	2870	2870	0
171	20241204	172000	406508425	2870	2870	2870	2870	0
172	20241204	171900	406508425	2870	2870	2870	2870	0
173	20241204	171800	406508425	2870	2870	2870	2870	0
174	20241204	171700	406508425	2870	2870	2870	2870	0
175	20241204	171600	406508425	2870	2870	2870	2870	0
176	20241204	171500	406508425	2870	2870	2870	2870	0
177	20241204	171400	406508425	2870	2870	2870	2870	0
178	20241204	171300	406508425	2870	2870	2870	2870	0
179	20241204	171200	406508425	2870	2870	2870	2870	0
180	20241204	171100	406508425	2870	2870	2870	2870	0
181	20241204	171000	406508425	2870	2870	2870	2870	0
182	20241204	170900	406508425	2870	2870	2870	2870	53
183	20241204	170800	406508425	2870	2870	2870	2870	0
184	20241204	170700	406508425	2870	2870	2870	2870	0
185	20241204	170600	406508425	2870	2870	2870	2870	0
186	20241204	170500	406508425	2870	2870	2870	2870	0
187	20241204	170400	406508425	2870	2870	2870	2870	0
188	20241204	170300	406508425	2870	2870	2870	2870	0
189	20241204	170200	406508425	2870	2870	2870	2870	0
190	20241204	170100	406508425	2870	2870	2870	2870	0
191	20241204	170000	406508425	2870	2870	2870	2870	0
192	20241204	165900	406508425	2870	2870	2870	2870	0
193	20241204	165800	406508425	2870	2870	2870	2870	0
194	20241204	165700	406508425	2870	2870	2870	2870	0
195	20241204	165600	406508425	2870	2870	2870	2870	0
196	20241204	165500	406508425	2870	2870	2870	2870	0
197	20241204	165400	406508425	2870	2870	2870	2870	0
198	20241204	165300	406508425	2870	2870	2870	2870	0
199	20241204	165200	406508425	2870	2870	2870	2870	0
200	20241204	165100	406508425	2870	2870	2870	2870	0
201	20241204	165000	406508425	2870	2870	2870	2870	0
202	20241204	164900	406508425	2870	2870	2870	2870	0
203	20241204	164800	406508425	2870	2870	2870	2870	0
204	20241204	164700	406508425	2870	2870	2870	2870	0
205	20241204	164600	406508425	2870	2870	2870	2870	0
206	20241204	164500	406508425	2870	2870	2870	2870	0
207	20241204	164400	406508425	2870	2870	2870	2870	0
208	20241204	164300	406508425	2870	2870	2870	2870	0
209	20241204	164200	406508425	2870	2870	2870	2870	0
210	20241204	164100	406508425	2870	2870	2870	2870	0
211	20241204	164000	406508425	2870	2870	2870	2870	0
212	20241204	163900	406508425	2870	2870	2870	2870	53
213	20241204	163800	406508425	2870	2870	2870	2870	0
214	20241204	163700	406508425	2870	2870	2870	2870	0
215	20241204	163600	406508425	2870	2870	2870	2870	0
216	20241204	163500	406508425	2870	2870	2870	2870	0
217	20241204	163400	406508425	2870	2870	2870	2870	0
218	20241204	163300	406508425	2870	2870	2870	2870	0
219	20241204	163200	406508425	2870	2870	2870	2870	0
220	20241204	163100	406508425	2870	2870	2870	2870	0
221	20241204	163000	406508425	2870	2870	2870	2870	0
222	20241204	162900	406508425	2870	2870	2870	2870	0
223	20241204	162800	406508425	2870	2870	2870	2870	0
224	20241204	162700	406508425	2870	2870	2870	2870	0
225	20241204	162600	406508425	2870	2870	2870	2870	0
226	20241204	162500	406508425	2870	2870	2870	2870	0
227	20241204	162400	406508425	2870	2870	2870	2870	0
228	20241204	162300	406508425	2870	2870	2870	2870	0
229	20241204	162200	406508425	2870	2870	2870	2870	0
230	20241204	162100	406508425	2870	2870	2870	2870	0
231	20241204	162000	406508425	2870	2870	2870	2870	0
232	20241204	161900	406508425	2870	2870	2870	2870	0
233	20241204	161800	406508425	2870	2870	2870	2870	0
234	20241204	161700	406508425	2870	2870	2870	2870	0
235	20241204	161600	406508425	2870	2870	2870	2870	0
236	20241204	161500	406508425	2870	2870	2870	2870	0
237	20241204	161400	406508425	2870	2870	2870	2870	0
238	20241204	161300	406508425	2870	2870	2870	2870	0
239	20241204	161200	406508425	2870	2870	2870	2870	0
240	20241204	161100	406508425	2870	2870	2870	2870	0
241	20241204	161000	406508425	2870	2870	2870	2870	0
242	20241204	160900	406508425	2870	2870	2870	2870	53
243	20241204	160800	406508425	2870	2870	2870	2870	0
244	20241204	160700	406508425	2870	2870	2870	2870	0
245	20241204	160600	406508425	2870	2870	2870	2870	0
246	20241204	160500	406508425	2870	2870	2870	2870	0
247	20241204	160400	406508425	2870	2870	2870	2870	0
248	20241204	160300	406508425	2870	2870	2870	2870	0
249	20241204	160200	406508425	2870	2870	2870	2870	0
250	20241204	160100	406508425	2870	2870	2870	2870	0
251	20241204	160000	406508425	2870	2870	2870	2870	0
252	20241204	155900	406508425	2870	2870	2870	2870	0
253	20241204	155800	406508425	2870	2870	2870	2870	0
254	20241204	155700	406508425	2870	2870	2870	2870	0
255	20241204	155600	406508425	2870	2870	2870	2870	0
256	20241204	155500	406508425	2870	2870	2870	2870	0
257	20241204	155400	406508425	2870	2870	2870	2870	0
258	20241204	155300	406508425	2870	2870	2870	2870	0
259	20241204	155200	406508425	2870	2870	2870	2870	0
260	20241204	155100	406508425	2870	2870	2870	2870	0
261	20241204	155000	406508425	2870	2870	2870	2870	0
262	20241204	154900	406508425	2870	2870	2870	2870	0
263	20241204	154800	406508425	2870	2870	2870	2870	0
264	20241204	154700	406508425	2870	2870	2870	2870	0
265	20241204	154600	406508425	2870	2870	2870	2870	0
266	20241204	154500	406508425	2870	2870	2870	2870	0
267	20241204	154400	406508425	2870	2870	2870	2870	0
268	20241204	154300	406508425	2870	2870	2870	2870	0
269	20241204	154200	406508425	2870	2870	2870	2870	0
270	20241204	154100	406508425	2870	2870	2870	2870	0
271	20241204	154000	406508425	2870	2870	2870	2870	0
272	20241204	153900	406508425	2870	2870	2870	2870	53
273	20241204	153800	406508425	2870	2870	2870	2870	0
274	20241204	153700	406508425	2870	2870	2870	2870	0
275	20241204	153600	406508425	2870	2870	2870	2870	0
276	20241204	153500	406508425	2870	2870	2870	2870	0
277	20241204	153400	406508425	2870	2870	2870	2870	0
278	20241204	153300	406508425	2870	2870	2870	2870	0
279	20241204	153200	406508425	2870	2870	2870	2870	0
280	20241204	153100	406508425	2870	2870	2870	2870	0
281	20241204	153000	406508425	2870	2870	2870	2870	53
282	20241204	152900	406356315	2880	2880	2880	2880	0
283	20241204	152800	406356315	2880	2880	2880	2880	0
284	20241204	152700	406356315	2880	2880	2880	2880	0
285	20241204	152600	406356315	2880	2880	2880	2880	0
286	20241204	152500	406356315	2880	2880	2880	2880	0
287	20241204	152400	406356315	2880	2880	2880	2880	0
288	20241204	152300	406356315	2880	2880	2880	2880	0
289	20241204	152200	406356315	2880	2880	2880	2880	0
290	20241204	152100	406356315	2880	2880	2880	2880	0
291	20241204	152000	406356315	2880	2880	2880	2880	0
292	20241204	151900	406356315	2880	2880	2880	2880	0
293	20241204	151800	406356315	2880	2870	2880	2870	661
294	20241204	151700	404459050	2870	2870	2870	2870	0
295	20241204	151600	404459050	2870	2870	2870	2870	0
296	20241204	151500	404459050	2870	2870	2870	2870	0
297	20241204	151400	404459050	2870	2870	2870	2870	1010
298	20241204	151300	401560350	2870	2870	2870	2870	0
299	20241204	151200	401560350	2870	2870	2870	2870	11
300	20241204	151100	401528780	2865	2865	2865	2865	0
301	20241204	151000	401528780	2865	2865	2865	2865	9
302	20241204	150900	401502995	2875	2875	2875	2875	0
303	20241204	150800	401502995	2875	2875	2875	2875	0
304	20241204	150700	401502995	2875	2875	2875	2875	123
305	20241204	150600	401149370	2865	2865	2865	2865	45
306	20241204	150500	401020445	2870	2870	2870	2870	5
307	20241204	150400	401006095	2870	2870	2870	2870	0
308	20241204	150300	401006095	2870	2870	2870	2870	0
309	20241204	150200	401006095	2870	2870	2870	2870	0
310	20241204	150100	401006095	2870	2870	2870	2870	1
311	20241204	150000	401003225	2875	2875	2875	2875	114
312	20241204	145900	400675475	2870	2870	2870	2870	0
313	20241204	145800	400675475	2870	2870	2870	2870	1
314	20241204	145700	400672605	2875	2875	2875	2875	19
315	20241204	145600	400617980	2870	2870	2870	2870	0
316	20241204	145500	400617980	2870	2870	2870	2870	1
317	20241204	145400	400615110	2875	2875	2875	2875	19
318	20241204	145300	400560485	2870	2875	2875	2870	2
319	20241204	145200	400554740	2875	2875	2875	2875	19
320	20241204	145100	400500115	2870	2870	2870	2870	0
321	20241204	145000	400500115	2870	2870	2870	2870	16
322	20241204	144900	400454195	2870	2875	2875	2870	21
323	20241204	144800	400393830	2875	2875	2875	2875	19
324	20241204	144700	400339205	2875	2875	2875	2875	19
325	20241204	144600	400284580	2875	2875	2875	2875	0
326	20241204	144500	400284580	2875	2875	2875	2875	0
327	20241204	144400	400284580	2875	2875	2875	2875	19
328	20241204	144300	400229955	2875	2875	2875	2875	19
329	20241204	144200	400175330	2875	2875	2875	2875	0
330	20241204	144100	400175330	2875	2875	2875	2875	713
331	20241204	144000	398125455	2875	2875	2875	2875	0
332	20241204	143900	398125455	2875	2875	2875	2875	1
333	20241204	143800	398122580	2875	2875	2875	2875	0
334	20241204	143700	398122580	2875	2875	2875	2875	19
335	20241204	143600	398067955	2870	2870	2870	2870	1
336	20241204	143500	398065085	2875	2875	2875	2875	0
337	20241204	143400	398065085	2875	2875	2875	2875	25
338	20241204	143300	397993210	2870	2870	2870	2870	0
339	20241204	143200	397993210	2870	2870	2870	2870	1
340	20241204	143100	397990340	2875	2870	2875	2870	41
341	20241204	143000	397872575	2870	2870	2870	2870	0
342	20241204	142900	397872575	2870	2870	2870	2870	19
343	20241204	142800	397818045	2865	2865	2865	2865	0
344	20241204	142700	397818045	2865	2865	2865	2865	1
345	20241204	142600	397815180	2870	2870	2870	2870	19
346	20241204	142500	397760650	2865	2865	2865	2865	1
347	20241204	142400	397757785	2870	2870	2870	2870	19
348	20241204	142300	397703255	2865	2865	2865	2865	0
349	20241204	142200	397703255	2865	2865	2865	2865	1
350	20241204	142100	397700390	2870	2870	2870	2870	19
351	20241204	142000	397645860	2865	2865	2865	2865	0
352	20241204	141900	397645860	2865	2865	2865	2865	0
353	20241204	141800	397645860	2865	2865	2865	2865	0
354	20241204	141700	397645860	2865	2865	2865	2865	0
355	20241204	141600	397645860	2865	2865	2865	2865	19
356	20241204	141500	397591425	2865	2865	2865	2865	0
357	20241204	141400	397591425	2865	2865	2865	2865	19
358	20241204	141300	397536990	2865	2865	2865	2865	0
359	20241204	141200	397536990	2865	2865	2865	2865	0
360	20241204	141100	397536990	2865	2865	2865	2865	19
361	20241204	141000	397482555	2865	2865	2865	2865	0
362	20241204	140900	397482555	2865	2865	2865	2865	19
363	20241204	140800	397428120	2865	2865	2865	2865	0
364	20241204	140700	397428120	2865	2865	2865	2865	0
365	20241204	140600	397428120	2865	2865	2865	2865	20
366	20241204	140500	397370820	2865	2865	2865	2865	0
367	20241204	140400	397370820	2865	2865	2865	2865	0
368	20241204	140300	397370820	2865	2865	2865	2865	19
369	20241204	140200	397316385	2865	2865	2865	2865	0
370	20241204	140100	397316385	2865	2865	2865	2865	19
371	20241204	140000	397261950	2865	2865	2865	2865	0
372	20241204	135900	397261950	2865	2865	2865	2865	0
373	20241204	135800	397261950	2865	2865	2865	2865	43
374	20241204	135700	397138755	2870	2870	2870	2870	0
375	20241204	135600	397138755	2870	2870	2870	2870	19
376	20241204	135500	397084225	2870	2870	2870	2870	0
377	20241204	135400	397084225	2870	2870	2870	2870	0
378	20241204	135300	397084225	2870	2870	2870	2870	20
379	20241204	135200	397026825	2870	2870	2870	2870	0
380	20241204	135100	397026825	2870	2870	2870	2870	19
381	20241204	135000	396972295	2870	2870	2870	2870	0
382	20241204	134900	396972295	2870	2870	2870	2870	0
383	20241204	134800	396972295	2870	2875	2875	2870	26
384	20241204	134700	396897580	2870	2870	2870	2870	1
385	20241204	134600	396894710	2870	2870	2870	2870	19
386	20241204	134500	396840180	2870	2870	2870	2870	2
387	20241204	134400	396834440	2875	2875	2875	2875	0
388	20241204	134300	396834440	2875	2875	2875	2875	20
389	20241204	134200	396776940	2870	2870	2870	2870	17
390	20241204	134100	396728150	2875	2875	2875	2875	0
391	20241204	134000	396728150	2875	2870	2875	2870	1002
392	20241204	133900	393847410	2875	2875	2875	2875	0
393	20241204	133800	393847410	2875	2875	2875	2875	19
394	20241204	133700	393792785	2875	2875	2875	2875	0
395	20241204	133600	393792785	2875	2875	2875	2875	0
396	20241204	133500	393792785	2875	2870	2875	2870	30
397	20241204	133400	393706590	2875	2875	2875	2875	0
398	20241204	133300	393706590	2875	2875	2875	2875	19
399	20241204	133200	393651965	2875	2875	2875	2875	0
400	20241204	133100	393651965	2875	2875	2875	2875	0
401	20241204	133000	393651965	2875	2875	2875	2875	19
402	20241204	132900	393597340	2875	2875	2875	2875	0
403	20241204	132800	393597340	2875	2875	2875	2875	19
404	20241204	132700	393542715	2875	2875	2875	2875	0
405	20241204	132600	393542715	2875	2875	2875	2875	2
406	20241204	132500	393536965	2875	2870	2875	2870	24
407	20241204	132400	393468000	2875	2875	2875	2875	0
408	20241204	132300	393468000	2875	2875	2875	2875	19
409	20241204	132200	393413375	2875	2875	2875	2875	0
410	20241204	132100	393413375	2875	2875	2875	2875	0
411	20241204	132000	393413375	2875	2875	2875	2875	19
412	20241204	131900	393358750	2875	2875	2875	2875	0
413	20241204	131800	393358750	2875	2875	2875	2875	19
414	20241204	131700	393304125	2875	2875	2875	2875	10
415	20241204	131600	393275375	2875	2875	2875	2875	0
416	20241204	131500	393275375	2875	2875	2875	2875	19
417	20241204	131400	393220750	2880	2880	2880	2880	0
418	20241204	131300	393220750	2880	2880	2880	2880	187
419	20241204	131200	392682190	2880	2875	2880	2875	594
420	20241204	131100	390972610	2875	2875	2875	2875	0
421	20241204	131000	390972610	2875	2875	2875	2875	19
422	20241204	130900	390917985	2875	2875	2875	2875	0
423	20241204	130800	390917985	2875	2875	2875	2875	0
424	20241204	130700	390917985	2875	2875	2875	2875	20
425	20241204	130600	390860485	2870	2870	2870	2870	0
426	20241204	130500	390860485	2870	2870	2870	2870	19
427	20241204	130400	390805955	2870	2870	2870	2870	55
428	20241204	130300	390648105	2870	2870	2870	2870	0
429	20241204	130200	390648105	2870	2870	2870	2870	19
430	20241204	130100	390593575	2870	2870	2870	2870	0
431	20241204	130000	390593575	2870	2870	2870	2870	20
432	20241204	125900	390536175	2870	2870	2870	2870	0
433	20241204	125800	390536175	2870	2870	2870	2870	1
434	20241204	125700	390533305	2870	2870	2870	2870	0
435	20241204	125600	390533305	2870	2870	2870	2870	1
436	20241204	125500	390530435	2870	2870	2870	2870	20
437	20241204	125400	390473035	2870	2870	2870	2870	1
438	20241204	125300	390470165	2870	2870	2870	2870	0
439	20241204	125200	390470165	2870	2870	2870	2870	20
440	20241204	125100	390412765	2865	2870	2870	2865	5
441	20241204	125000	390398435	2870	2870	2870	2870	19
442	20241204	124900	390343905	2870	2870	2870	2870	1
443	20241204	124800	390341035	2870	2870	2870	2870	0
444	20241204	124700	390341035	2870	2870	2870	2870	20
445	20241204	124600	390283635	2870	2870	2870	2870	0
446	20241204	124500	390283635	2870	2870	2870	2870	20
447	20241204	124400	390226235	2870	2870	2870	2870	0
448	20241204	124300	390226235	2870	2870	2870	2870	1
449	20241204	124200	390223365	2870	2870	2870	2870	19
450	20241204	124100	390168835	2870	2865	2870	2865	66
451	20241204	124000	389979740	2870	2865	2870	2865	3
452	20241204	123900	389971140	2865	2865	2865	2865	0
453	20241204	123800	389971140	2865	2865	2865	2865	1
454	20241204	123700	389968275	2865	2865	2865	2865	19
455	20241204	123600	389913840	2865	2865	2865	2865	31
456	20241204	123500	389825025	2865	2865	2865	2865	0
457	20241204	123400	389825025	2865	2865	2865	2865	1
458	20241204	123300	389822160	2860	2860	2860	2860	3757
459	20241204	123200	379077140	2860	2860	2860	2860	20
460	20241204	123100	379019940	2860	2860	2860	2860	1
461	20241204	123000	379017080	2860	2860	2860	2860	0
462	20241204	122900	379017080	2860	2860	2860	2860	20
463	20241204	122800	378959880	2860	2860	2860	2860	0
464	20241204	122700	378959880	2860	2860	2860	2860	20
465	20241204	122600	378902680	2860	2860	2860	2860	3
466	20241204	122500	378894100	2860	2860	2860	2860	1
467	20241204	122400	378891240	2860	2860	2860	2860	19
468	20241204	122300	378836900	2860	2860	2860	2860	52
469	20241204	122200	378688180	2860	2860	2860	2860	1
470	20241204	122100	378685320	2855	2855	2855	2855	0
471	20241204	122000	378685320	2855	2860	2860	2855	21
472	20241204	121900	378625360	2860	2860	2860	2860	19
473	20241204	121800	378571020	2860	2860	2860	2860	1
474	20241204	121700	378568160	2860	2860	2860	2860	19
475	20241204	121600	378513820	2860	2860	2860	2860	1
476	20241204	121500	378510960	2855	2860	2860	2855	2
477	20241204	121400	378505245	2860	2860	2860	2860	20
478	20241204	121300	378448045	2860	2860	2860	2860	1
479	20241204	121200	378445185	2860	2860	2860	2860	19
480	20241204	121100	378390845	2860	2860	2860	2860	1
481	20241204	121000	378387985	2860	2860	2860	2860	0
482	20241204	120900	378387985	2860	2860	2860	2860	51
483	20241204	120800	378242125	2860	2860	2860	2860	0
484	20241204	120700	378242125	2860	2860	2860	2860	20
485	20241204	120600	378184925	2860	2860	2860	2860	0
486	20241204	120500	378184925	2860	2860	2860	2860	1
487	20241204	120400	378182065	2860	2860	2860	2860	20
488	20241204	120300	378124865	2860	2860	2860	2860	0
489	20241204	120200	378124865	2860	2860	2860	2860	1
490	20241204	120100	378122005	2855	2855	2855	2855	19
491	20241204	120000	378067760	2860	2860	2860	2860	1
492	20241204	115900	378064900	2860	2860	2860	2860	0
493	20241204	115800	378064900	2860	2860	2860	2860	1
494	20241204	115700	378062040	2860	2860	2860	2860	10
495	20241204	115600	378033440	2860	2860	2860	2860	1
496	20241204	115500	378030580	2855	2860	2860	2855	20
497	20241204	115400	377973475	2855	2855	2855	2855	0
498	20241204	115300	377973475	2855	2855	2855	2855	1
499	20241204	115200	377970620	2855	2855	2855	2855	0
500	20241204	115100	377970620	2855	2855	2855	2855	1
501	20241204	115000	377967765	2850	2850	2850	2850	19
502	20241204	114900	377913615	2855	2860	2860	2855	55
503	20241204	114800	377756335	2855	2855	2855	2855	31
504	20241204	114700	377667830	2855	2855	2855	2855	21
505	20241204	114600	377607875	2855	2855	2855	2855	11
506	20241204	114500	377576470	2855	2855	2855	2855	0
507	20241204	114400	377576470	2855	2855	2855	2855	1
508	20241204	114300	377573615	2850	2850	2850	2850	0
509	20241204	114200	377573615	2850	2855	2855	2850	20
510	20241204	114100	377516610	2855	2855	2855	2855	0
511	20241204	114000	377516610	2855	2855	2855	2855	1
512	20241204	113900	377513755	2855	2855	2855	2855	0
513	20241204	113800	377513755	2855	2855	2855	2855	1
514	20241204	113700	377510900	2850	2860	2860	2850	572
515	20241204	113600	375880690	2860	2860	2860	2860	0
516	20241204	113500	375880690	2860	2860	2860	2860	1
517	20241204	113400	375877830	2860	2860	2860	2860	0
518	20241204	113300	375877830	2860	2860	2860	2860	1
519	20241204	113200	375874970	2850	2850	2850	2850	150
520	20241204	113100	375447470	2850	2850	2850	2850	1
521	20241204	113000	375444620	2850	2850	2850	2850	19
522	20241204	112900	375390470	2850	2850	2850	2850	1
523	20241204	112800	375387620	2850	2850	2850	2850	1
524	20241204	112700	375384770	2850	2850	2850	2850	19
525	20241204	112600	375330620	2850	2850	2850	2850	1
526	20241204	112500	375327770	2850	2850	2850	2850	0
527	20241204	112400	375327770	2850	2850	2850	2850	1
528	20241204	112300	375324920	2855	2855	2855	2855	0
529	20241204	112200	375324920	2855	2845	2855	2840	2001
530	20241204	112100	369633560	2855	2855	2855	2855	0
531	20241204	112000	369633560	2855	2855	2855	2845	108
532	20241204	111900	369326090	2855	2855	2855	2855	1
533	20241204	111800	369323235	2855	2855	2855	2855	0
534	20241204	111700	369323235	2855	2855	2855	2855	21
535	20241204	111600	369263280	2855	2855	2855	2855	0
536	20241204	111500	369263280	2855	2855	2855	2850	43
537	20241204	111400	369140630	2855	2855	2855	2855	0
538	20241204	111300	369140630	2855	2855	2855	2850	21
539	20241204	111200	369080685	2855	2855	2855	2855	5
540	20241204	111100	369066410	2860	2855	2860	2850	21
541	20241204	111000	369006465	2860	2860	2860	2860	20
542	20241204	110900	368949265	2860	2860	2860	2860	0
543	20241204	110800	368949265	2860	2855	2860	2855	5
544	20241204	110700	368934985	2860	2860	2860	2860	19
545	20241204	110600	368880645	2860	2860	2860	2860	1
546	20241204	110500	368877785	2860	2860	2860	2860	0
547	20241204	110400	368877785	2860	2860	2860	2860	1
548	20241204	110300	368874925	2855	2855	2855	2855	0
549	20241204	110200	368874925	2855	2860	2860	2855	21
550	20241204	110100	368814965	2860	2860	2860	2860	1
551	20241204	110000	368812105	2860	2860	2860	2860	0
552	20241204	105900	368812105	2860	2860	2860	2860	1
553	20241204	105800	368809245	2850	2850	2850	2850	20
554	20241204	105700	368752245	2860	2860	2860	2860	1
555	20241204	105600	368749385	2860	2860	2860	2860	0
556	20241204	105500	368749385	2860	2850	2860	2850	31
557	20241204	105400	368661025	2850	2850	2850	2850	0
558	20241204	105300	368661025	2850	2840	2850	2840	3725
559	20241204	105200	358069805	2840	2840	2840	2835	41
560	20241204	105100	357953465	2840	2840	2840	2840	0
561	20241204	105000	357953465	2840	2840	2840	2835	22
562	20241204	104900	357890995	2835	2835	2835	2835	0
563	20241204	104800	357890995	2835	2840	2840	2835	4
564	20241204	104700	357879650	2835	2835	2835	2835	2
565	20241204	104600	357873980	2840	2840	2840	2835	13
566	20241204	104500	357837070	2840	2840	2840	2840	0
567	20241204	104400	357837070	2840	2840	2840	2840	2
568	20241204	104300	357831390	2840	2840	2840	2840	11
569	20241204	104200	357800150	2840	2840	2840	2840	0
570	20241204	104100	357800150	2840	2840	2840	2840	3
571	20241204	104000	357791630	2840	2840	2840	2840	0
572	20241204	103900	357791630	2840	2840	2840	2840	1
573	20241204	103800	357788790	2840	2840	2840	2840	1
574	20241204	103700	357785950	2840	2840	2840	2840	1
575	20241204	103600	357783110	2840	2840	2840	2840	0
576	20241204	103500	357783110	2840	2840	2840	2840	1
577	20241204	103400	357780270	2840	2840	2840	2840	17
578	20241204	103300	357731990	2840	2840	2840	2840	1
579	20241204	103200	357729150	2840	2840	2840	2840	1
580	20241204	103100	357726310	2840	2840	2840	2840	0
581	20241204	103000	357726310	2840	2840	2840	2840	1
582	20241204	102900	357723470	2840	2840	2840	2840	1
583	20241204	102800	357720630	2840	2840	2840	2840	1
584	20241204	102700	357717790	2840	2840	2840	2840	0
585	20241204	102600	357717790	2840	2840	2840	2840	22
586	20241204	102500	357655310	2840	2840	2840	2840	11
587	20241204	102400	357624070	2840	2840	2840	2840	13
588	20241204	102300	357587150	2840	2840	2840	2840	1
589	20241204	102200	357584310	2840	2840	2840	2840	0
590	20241204	102100	357584310	2840	2840	2840	2840	21
591	20241204	102000	357524670	2840	2840	2840	2840	0
592	20241204	101900	357524670	2840	2840	2840	2840	1
593	20241204	101800	357521830	2845	2840	2845	2840	184
594	20241204	101700	356998655	2840	2830	2840	2830	4269
595	20241204	101600	344898390	2825	2820	2825	2820	262
596	20241204	101500	344158910	2815	2815	2815	2815	48
597	20241204	101400	344023790	2820	2820	2820	2820	1
598	20241204	101300	344020970	2815	2820	2820	2815	396
599	20241204	101200	342905760	2820	2825	2825	2820	199
600	20241204	101100	342344575	2820	2825	2825	2820	1172
601	20241204	101000	339034150	2830	2830	2830	2830	1
602	20241204	100900	339031320	2830	2830	2830	2830	59
603	20241204	100800	338864350	2830	2830	2830	2830	1
604	20241204	100700	338861520	2825	2830	2830	2825	49
605	20241204	100600	338723090	2830	2830	2830	2830	72
606	20241204	100500	338519330	2830	2830	2830	2830	1
607	20241204	100400	338516500	2830	2830	2830	2830	20
608	20241204	100300	338459900	2830	2830	2830	2830	1
609	20241204	100200	338457070	2825	2825	2830	2825	261
610	20241204	100100	337719645	2830	2825	2830	2825	1527
611	20241204	100000	333405860	2830	2830	2830	2830	9
612	20241204	095900	333380390	2830	2830	2835	2825	1079
613	20241204	095800	330323975	2830	2825	2830	2825	709
614	20241204	095700	328317515	2825	2825	2825	2825	51
615	20241204	095600	328173440	2825	2820	2825	2820	544
616	20241204	095500	326639105	2815	2815	2815	2815	1
617	20241204	095400	326636290	2815	2815	2825	2815	101
618	20241204	095300	326350985	2810	2820	2820	2810	601
619	20241204	095200	324661005	2820	2805	2820	2805	3767
620	20241204	095100	314076175	2805	2805	2805	2805	509
621	20241204	095000	312648430	2810	2805	2810	2805	2160
622	20241204	094900	306586280	2805	2805	2805	2805	2
623	20241204	094800	306580670	2805	2795	2805	2795	1108
624	20241204	094700	303473810	2790	2790	2790	2780	5990
625	20241204	094600	286769475	2780	2780	2780	2780	0
626	20241204	094500	286769475	2780	2775	2780	2775	3358
627	20241204	094400	277443825	2775	2775	2775	2775	264
628	20241204	094300	276711225	2770	2775	2775	2770	59
629	20241204	094200	276547505	2770	2770	2770	2765	418
630	20241204	094100	275389660	2775	2815	2815	2740	35999
631	20241204	094000	175506600	2815	2830	2830	2815	39
632	20241204	093900	175396800	2785	2805	2810	2785	11287
633	20241204	093800	143804485	2825	2835	2840	2790	11719
634	20241204	093700	110807680	2830	2860	2860	2815	13849
635	20241204	093600	71573910	2860	2860	2860	2860	21
636	20241204	093500	71513850	2855	2860	2860	2855	762
637	20241204	093400	69335065	2860	2860	2860	2860	1
638	20241204	093300	69332205	2855	2870	2870	2850	16009
639	20241204	093200	23642725	2875	2875	2875	2875	6
640	20241204	093100	23625475	2875	2875	2875	2875	1
641	20241204	093000	23622600	2875	2875	2875	2875	0
642	20241204	092900	23622600	2875	2875	2875	2875	1
643	20241204	092800	23619725	2875	2875	2875	2875	10
644	20241204	092700	23590975	2875	2875	2875	2875	1
645	20241204	092600	23588100	2875	2875	2875	2875	0
646	20241204	092500	23588100	2875	2875	2875	2875	1
647	20241204	092400	23585225	2875	2875	2875	2875	0
648	20241204	092300	23585225	2875	2860	2875	2860	1401
649	20241204	092200	19578350	2875	2875	2875	2875	1
650	20241204	092100	19575475	2860	2865	2875	2860	927
651	20241204	092000	16915660	2875	2875	2875	2875	1
652	20241204	091900	16912785	2875	2875	2875	2875	0
653	20241204	091800	16912785	2875	2870	2875	2870	123
654	20241204	091700	16559665	2870	2870	2870	2870	23
655	20241204	091600	16493655	2875	2875	2875	2870	331
656	20241204	091500	15542795	2880	2880	2880	2880	494
657	20241204	091400	14120075	2880	2880	2880	2880	0
658	20241204	091300	14120075	2880	2880	2880	2880	32
659	20241204	091200	14027915	2870	2890	2890	2870	3318
660	20241204	091100	4476195	2900	2890	2900	2890	33
661	20241204	091000	4380730	2895	2890	2895	2890	1378
662	20241204	090900	397960	2890	2890	2890	2890	16
663	20241204	090800	351720	2890	2895	2895	2870	54
664	20241204	090700	195845	2895	2895	2895	2895	2
665	20241204	090600	190055	2895	2895	2895	2895	2
666	20241204	090500	184265	2895	2895	2895	2895	0
667	20241204	090400	184265	2895	2895	2895	2895	0
668	20241204	090300	184265	2895	2895	2895	2895	1
669	20241204	090200	181370	2860	2860	2860	2860	1
670	20241204	090100	178510	2850	2850	2850	2850	0
671	20241204	090000	178510	2850	2885	2885	2850	62