KissMeData/223250/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205000	472678035	2870	2870	2870	2870	2802
3	20241205	204900	472678035	2870	2870	2870	2870	0
4	20241205	204800	472678035	2870	2870	2870	2870	0
5	20241205	204700	472678035	2870	2870	2870	2870	0
6	20241205	204600	472678035	2870	2870	2870	2870	0
7	20241205	204500	472678035	2870	2870	2870	2870	0
8	20241205	204400	472678035	2870	2870	2870	2870	0
9	20241205	204300	472678035	2870	2870	2870	2870	0
10	20241205	204200	472678035	2870	2870	2870	2870	0
11	20241205	204100	472678035	2870	2870	2870	2870	0
12	20241205	204000	472678035	2870	2870	2870	2870	0
13	20241205	203900	472678035	2870	2870	2870	2870	0
14	20241205	203800	472678035	2870	2870	2870	2870	0
15	20241205	203700	472678035	2870	2870	2870	2870	0
16	20241205	203600	472678035	2870	2870	2870	2870	0
17	20241205	203500	472678035	2870	2870	2870	2870	0
18	20241205	203400	472678035	2870	2870	2870	2870	0
19	20241205	203300	472678035	2870	2870	2870	2870	0
20	20241205	203200	472678035	2870	2870	2870	2870	0
21	20241205	203100	472678035	2870	2870	2870	2870	0
22	20241205	203000	472678035	2870	2870	2870	2870	0
23	20241205	202900	472678035	2870	2870	2870	2870	0
24	20241205	202800	472678035	2870	2870	2870	2870	0
25	20241205	202700	472678035	2870	2870	2870	2870	0
26	20241205	202600	472678035	2870	2870	2870	2870	0
27	20241205	202500	472678035	2870	2870	2870	2870	0
28	20241205	202400	472678035	2870	2870	2870	2870	0
29	20241205	202300	472678035	2870	2870	2870	2870	0
30	20241205	202200	472678035	2870	2870	2870	2870	0
31	20241205	202100	472678035	2870	2870	2870	2870	0
32	20241205	202000	472678035	2870	2870	2870	2870	2802
33	20241205	201900	472678035	2870	2870	2870	2870	0
34	20241205	201800	472678035	2870	2870	2870	2870	0
35	20241205	201700	472678035	2870	2870	2870	2870	0
36	20241205	201600	472678035	2870	2870	2870	2870	0
37	20241205	201500	472678035	2870	2870	2870	2870	0
38	20241205	201400	472678035	2870	2870	2870	2870	0
39	20241205	201300	472678035	2870	2870	2870	2870	0
40	20241205	201200	472678035	2870	2870	2870	2870	0
41	20241205	201100	472678035	2870	2870	2870	2870	0
42	20241205	201000	472678035	2870	2870	2870	2870	0
43	20241205	200900	472678035	2870	2870	2870	2870	0
44	20241205	200800	472678035	2870	2870	2870	2870	0
45	20241205	200700	472678035	2870	2870	2870	2870	0
46	20241205	200600	472678035	2870	2870	2870	2870	0
47	20241205	200500	472678035	2870	2870	2870	2870	0
48	20241205	200400	472678035	2870	2870	2870	2870	0
49	20241205	200300	472678035	2870	2870	2870	2870	0
50	20241205	200200	472678035	2870	2870	2870	2870	0
51	20241205	200100	472678035	2870	2870	2870	2870	0
52	20241205	200000	472678035	2870	2870	2870	2870	0
53	20241205	195900	472678035	2870	2870	2870	2870	0
54	20241205	195800	472678035	2870	2870	2870	2870	0
55	20241205	195700	472678035	2870	2870	2870	2870	0
56	20241205	195600	472678035	2870	2870	2870	2870	0
57	20241205	195500	472678035	2870	2870	2870	2870	0
58	20241205	195400	472678035	2870	2870	2870	2870	0
59	20241205	195300	472678035	2870	2870	2870	2870	0
60	20241205	195200	472678035	2870	2870	2870	2870	0
61	20241205	195100	472678035	2870	2870	2870	2870	0
62	20241205	195000	472678035	2870	2870	2870	2870	2802
63	20241205	194900	472678035	2870	2870	2870	2870	0
64	20241205	194800	472678035	2870	2870	2870	2870	0
65	20241205	194700	472678035	2870	2870	2870	2870	0
66	20241205	194600	472678035	2870	2870	2870	2870	0
67	20241205	194500	472678035	2870	2870	2870	2870	0
68	20241205	194400	472678035	2870	2870	2870	2870	0
69	20241205	194300	472678035	2870	2870	2870	2870	0
70	20241205	194200	472678035	2870	2870	2870	2870	0
71	20241205	194100	472678035	2870	2870	2870	2870	0
72	20241205	194000	472678035	2870	2870	2870	2870	0
73	20241205	193900	472678035	2870	2870	2870	2870	0
74	20241205	193800	472678035	2870	2870	2870	2870	0
75	20241205	193700	472678035	2870	2870	2870	2870	0
76	20241205	193600	472678035	2870	2870	2870	2870	0
77	20241205	193500	472678035	2870	2870	2870	2870	0
78	20241205	193400	472678035	2870	2870	2870	2870	0
79	20241205	193300	472678035	2870	2870	2870	2870	0
80	20241205	193200	472678035	2870	2870	2870	2870	0
81	20241205	193100	472678035	2870	2870	2870	2870	0
82	20241205	193000	472678035	2870	2870	2870	2870	0
83	20241205	192900	472678035	2870	2870	2870	2870	0
84	20241205	192800	472678035	2870	2870	2870	2870	0
85	20241205	192700	472678035	2870	2870	2870	2870	0
86	20241205	192600	472678035	2870	2870	2870	2870	0
87	20241205	192500	472678035	2870	2870	2870	2870	0
88	20241205	192400	472678035	2870	2870	2870	2870	0
89	20241205	192300	472678035	2870	2870	2870	2870	0
90	20241205	192200	472678035	2870	2870	2870	2870	0
91	20241205	192100	472678035	2870	2870	2870	2870	0
92	20241205	192000	472678035	2870	2870	2870	2870	2802
93	20241205	191900	472678035	2870	2870	2870	2870	0
94	20241205	191800	472678035	2870	2870	2870	2870	0
95	20241205	191700	472678035	2870	2870	2870	2870	0
96	20241205	191600	472678035	2870	2870	2870	2870	0
97	20241205	191500	472678035	2870	2870	2870	2870	0
98	20241205	191400	472678035	2870	2870	2870	2870	0
99	20241205	191300	472678035	2870	2870	2870	2870	0
100	20241205	191200	472678035	2870	2870	2870	2870	0
101	20241205	191100	472678035	2870	2870	2870	2870	0
102	20241205	191000	472678035	2870	2870	2870	2870	0
103	20241205	190900	472678035	2870	2870	2870	2870	0
104	20241205	190800	472678035	2870	2870	2870	2870	0
105	20241205	190700	472678035	2870	2870	2870	2870	0
106	20241205	190600	472678035	2870	2870	2870	2870	0
107	20241205	190500	472678035	2870	2870	2870	2870	0
108	20241205	190400	472678035	2870	2870	2870	2870	0
109	20241205	190300	472678035	2870	2870	2870	2870	0
110	20241205	190200	472678035	2870	2870	2870	2870	0
111	20241205	190100	472678035	2870	2870	2870	2870	0
112	20241205	190000	472678035	2870	2870	2870	2870	0
113	20241205	185900	472678035	2870	2870	2870	2870	0
114	20241205	185800	472678035	2870	2870	2870	2870	0
115	20241205	185700	472678035	2870	2870	2870	2870	0
116	20241205	185600	472678035	2870	2870	2870	2870	0
117	20241205	185500	472678035	2870	2870	2870	2870	0
118	20241205	185400	472678035	2870	2870	2870	2870	0
119	20241205	185300	472678035	2870	2870	2870	2870	0
120	20241205	185200	472678035	2870	2870	2870	2870	0
121	20241205	185100	472678035	2870	2870	2870	2870	0
122	20241205	185000	472678035	2870	2870	2870	2870	2802
123	20241205	184900	472678035	2870	2870	2870	2870	0
124	20241205	184800	472678035	2870	2870	2870	2870	0
125	20241205	184700	472678035	2870	2870	2870	2870	0
126	20241205	184600	472678035	2870	2870	2870	2870	0
127	20241205	184500	472678035	2870	2870	2870	2870	0
128	20241205	184400	472678035	2870	2870	2870	2870	0
129	20241205	184300	472678035	2870	2870	2870	2870	0
130	20241205	184200	472678035	2870	2870	2870	2870	0
131	20241205	184100	472678035	2870	2870	2870	2870	0
132	20241205	184000	472678035	2870	2870	2870	2870	0
133	20241205	183900	472678035	2870	2870	2870	2870	0
134	20241205	183800	472678035	2870	2870	2870	2870	0
135	20241205	183700	472678035	2870	2870	2870	2870	0
136	20241205	183600	472678035	2870	2870	2870	2870	0
137	20241205	183500	472678035	2870	2870	2870	2870	0
138	20241205	183400	472678035	2870	2870	2870	2870	0
139	20241205	183300	472678035	2870	2870	2870	2870	0
140	20241205	183200	472678035	2870	2870	2870	2870	0
141	20241205	183100	472678035	2870	2870	2870	2870	0
142	20241205	183000	472678035	2870	2870	2870	2870	0
143	20241205	182900	472678035	2870	2870	2870	2870	0
144	20241205	182800	472678035	2870	2870	2870	2870	0
145	20241205	182700	472678035	2870	2870	2870	2870	0
146	20241205	182600	472678035	2870	2870	2870	2870	0
147	20241205	182500	472678035	2870	2870	2870	2870	0
148	20241205	182400	472678035	2870	2870	2870	2870	0
149	20241205	182300	472678035	2870	2870	2870	2870	0
150	20241205	182200	472678035	2870	2870	2870	2870	0
151	20241205	182100	472678035	2870	2870	2870	2870	0
152	20241205	182000	472678035	2870	2870	2870	2870	2802
153	20241205	181900	472678035	2870	2870	2870	2870	0
154	20241205	181800	472678035	2870	2870	2870	2870	0
155	20241205	181700	472678035	2870	2870	2870	2870	0
156	20241205	181600	472678035	2870	2870	2870	2870	0
157	20241205	181500	472678035	2870	2870	2870	2870	0
158	20241205	181400	472678035	2870	2870	2870	2870	0
159	20241205	181300	472678035	2870	2870	2870	2870	0
160	20241205	181200	472678035	2870	2870	2870	2870	0
161	20241205	181100	472678035	2870	2870	2870	2870	0
162	20241205	181000	472678035	2870	2870	2870	2870	0
163	20241205	180900	472678035	2870	2870	2870	2870	0
164	20241205	180800	472678035	2870	2870	2870	2870	0
165	20241205	180700	472678035	2870	2870	2870	2870	0
166	20241205	180600	472678035	2870	2870	2870	2870	0
167	20241205	180500	472678035	2870	2870	2870	2870	0
168	20241205	180400	472678035	2870	2870	2870	2870	0
169	20241205	180300	472678035	2870	2870	2870	2870	0
170	20241205	180200	472678035	2870	2870	2870	2870	0
171	20241205	180100	472678035	2870	2870	2870	2870	0
172	20241205	180000	472678035	2870	2870	2870	2870	0
173	20241205	175900	472678035	2870	2870	2870	2870	0
174	20241205	175800	472678035	2870	2870	2870	2870	0
175	20241205	175700	472678035	2870	2870	2870	2870	0
176	20241205	175600	472678035	2870	2870	2870	2870	0
177	20241205	175500	472678035	2870	2870	2870	2870	0
178	20241205	175400	472678035	2870	2870	2870	2870	0
179	20241205	175300	472678035	2870	2870	2870	2870	0
180	20241205	175200	472678035	2870	2870	2870	2870	0
181	20241205	175100	472678035	2870	2870	2870	2870	0
182	20241205	175000	472678035	2870	2870	2870	2870	2802
183	20241205	174900	472678035	2870	2870	2870	2870	0
184	20241205	174800	472678035	2870	2870	2870	2870	0
185	20241205	174700	472678035	2870	2870	2870	2870	0
186	20241205	174600	472678035	2870	2870	2870	2870	0
187	20241205	174500	472678035	2870	2870	2870	2870	0
188	20241205	174400	472678035	2870	2870	2870	2870	0
189	20241205	174300	472678035	2870	2870	2870	2870	0
190	20241205	174200	472678035	2870	2870	2870	2870	0
191	20241205	174100	472678035	2870	2870	2870	2870	0
192	20241205	174000	472678035	2870	2870	2870	2870	0
193	20241205	173900	472678035	2870	2870	2870	2870	0
194	20241205	173800	472678035	2870	2870	2870	2870	0
195	20241205	173700	472678035	2870	2870	2870	2870	0
196	20241205	173600	472678035	2870	2870	2870	2870	0
197	20241205	173500	472678035	2870	2870	2870	2870	0
198	20241205	173400	472678035	2870	2870	2870	2870	0
199	20241205	173300	472678035	2870	2870	2870	2870	0
200	20241205	173200	472678035	2870	2870	2870	2870	0
201	20241205	173100	472678035	2870	2870	2870	2870	0
202	20241205	173000	472678035	2870	2870	2870	2870	0
203	20241205	172900	472678035	2870	2870	2870	2870	0
204	20241205	172800	472678035	2870	2870	2870	2870	0
205	20241205	172700	472678035	2870	2870	2870	2870	0
206	20241205	172600	472678035	2870	2870	2870	2870	0
207	20241205	172500	472678035	2870	2870	2870	2870	0
208	20241205	172400	472678035	2870	2870	2870	2870	0
209	20241205	172300	472678035	2870	2870	2870	2870	0
210	20241205	172200	472678035	2870	2870	2870	2870	0
211	20241205	172100	472678035	2870	2870	2870	2870	0
212	20241205	172000	472678035	2870	2870	2870	2870	2802
213	20241205	171900	472678035	2870	2870	2870	2870	0
214	20241205	171800	472678035	2870	2870	2870	2870	0
215	20241205	171700	472678035	2870	2870	2870	2870	0
216	20241205	171600	472678035	2870	2870	2870	2870	0
217	20241205	171500	472678035	2870	2870	2870	2870	0
218	20241205	171400	472678035	2870	2870	2870	2870	0
219	20241205	171300	472678035	2870	2870	2870	2870	0
220	20241205	171200	472678035	2870	2870	2870	2870	0
221	20241205	171100	472678035	2870	2870	2870	2870	0
222	20241205	171000	472678035	2870	2870	2870	2870	0
223	20241205	170900	472678035	2870	2870	2870	2870	0
224	20241205	170800	472678035	2870	2870	2870	2870	0
225	20241205	170700	472678035	2870	2870	2870	2870	0
226	20241205	170600	472678035	2870	2870	2870	2870	0
227	20241205	170500	472678035	2870	2870	2870	2870	0
228	20241205	170400	472678035	2870	2870	2870	2870	0
229	20241205	170300	472678035	2870	2870	2870	2870	0
230	20241205	170200	472678035	2870	2870	2870	2870	0
231	20241205	170100	472678035	2870	2870	2870	2870	0
232	20241205	170000	472678035	2870	2870	2870	2870	0
233	20241205	165900	472678035	2870	2870	2870	2870	0
234	20241205	165800	472678035	2870	2870	2870	2870	0
235	20241205	165700	472678035	2870	2870	2870	2870	0
236	20241205	165600	472678035	2870	2870	2870	2870	0
237	20241205	165500	472678035	2870	2870	2870	2870	0
238	20241205	165400	472678035	2870	2870	2870	2870	0
239	20241205	165300	472678035	2870	2870	2870	2870	0
240	20241205	165200	472678035	2870	2870	2870	2870	0
241	20241205	165100	472678035	2870	2870	2870	2870	0
242	20241205	165000	472678035	2870	2870	2870	2870	2802
243	20241205	164900	472678035	2870	2870	2870	2870	0
244	20241205	164800	472678035	2870	2870	2870	2870	0
245	20241205	164700	472678035	2870	2870	2870	2870	0
246	20241205	164600	472678035	2870	2870	2870	2870	0
247	20241205	164500	472678035	2870	2870	2870	2870	0
248	20241205	164400	472678035	2870	2870	2870	2870	0
249	20241205	164300	472678035	2870	2870	2870	2870	0
250	20241205	164200	472678035	2870	2870	2870	2870	0
251	20241205	164100	472678035	2870	2870	2870	2870	0
252	20241205	164000	472678035	2870	2870	2870	2870	0
253	20241205	163900	472678035	2870	2870	2870	2870	0
254	20241205	163800	472678035	2870	2870	2870	2870	0
255	20241205	163700	472678035	2870	2870	2870	2870	0
256	20241205	163600	472678035	2870	2870	2870	2870	0
257	20241205	163500	472678035	2870	2870	2870	2870	0
258	20241205	163400	472678035	2870	2870	2870	2870	0
259	20241205	163300	472678035	2870	2870	2870	2870	0
260	20241205	163200	472678035	2870	2870	2870	2870	0
261	20241205	163100	472678035	2870	2870	2870	2870	0
262	20241205	163000	472678035	2870	2870	2870	2870	0
263	20241205	162900	472678035	2870	2870	2870	2870	0
264	20241205	162800	472678035	2870	2870	2870	2870	0
265	20241205	162700	472678035	2870	2870	2870	2870	0
266	20241205	162600	472678035	2870	2870	2870	2870	0
267	20241205	162500	472678035	2870	2870	2870	2870	0
268	20241205	162400	472678035	2870	2870	2870	2870	0
269	20241205	162300	472678035	2870	2870	2870	2870	0
270	20241205	162200	472678035	2870	2870	2870	2870	0
271	20241205	162100	472678035	2870	2870	2870	2870	0
272	20241205	162000	472678035	2870	2870	2870	2870	2802
273	20241205	161900	472678035	2870	2870	2870	2870	0
274	20241205	161800	472678035	2870	2870	2870	2870	0
275	20241205	161700	472678035	2870	2870	2870	2870	0
276	20241205	161600	472678035	2870	2870	2870	2870	0
277	20241205	161500	472678035	2870	2870	2870	2870	0
278	20241205	161400	472678035	2870	2870	2870	2870	0
279	20241205	161300	472678035	2870	2870	2870	2870	0
280	20241205	161200	472678035	2870	2870	2870	2870	0
281	20241205	161100	472678035	2870	2870	2870	2870	0
282	20241205	161000	472678035	2870	2870	2870	2870	0
283	20241205	160900	472678035	2870	2870	2870	2870	0
284	20241205	160800	472678035	2870	2870	2870	2870	0
285	20241205	160700	472678035	2870	2870	2870	2870	0
286	20241205	160600	472678035	2870	2870	2870	2870	0
287	20241205	160500	472678035	2870	2870	2870	2870	0
288	20241205	160400	472678035	2870	2870	2870	2870	0
289	20241205	160300	472678035	2870	2870	2870	2870	0
290	20241205	160200	472678035	2870	2870	2870	2870	0
291	20241205	160100	472678035	2870	2870	2870	2870	0
292	20241205	160000	472678035	2870	2870	2870	2870	0
293	20241205	155900	472678035	2870	2870	2870	2870	0
294	20241205	155800	472678035	2870	2870	2870	2870	0
295	20241205	155700	472678035	2870	2870	2870	2870	0
296	20241205	155600	472678035	2870	2870	2870	2870	0
297	20241205	155500	472678035	2870	2870	2870	2870	0
298	20241205	155400	472678035	2870	2870	2870	2870	0
299	20241205	155300	472678035	2870	2870	2870	2870	0
300	20241205	155200	472678035	2870	2870	2870	2870	0
301	20241205	155100	472678035	2870	2870	2870	2870	0
302	20241205	155000	472678035	2870	2870	2870	2870	2802
303	20241205	154900	472678035	2870	2870	2870	2870	0
304	20241205	154800	472678035	2870	2870	2870	2870	0
305	20241205	154700	472678035	2870	2870	2870	2870	0
306	20241205	154600	472678035	2870	2870	2870	2870	0
307	20241205	154500	472678035	2870	2870	2870	2870	0
308	20241205	154400	472678035	2870	2870	2870	2870	0
309	20241205	154300	472678035	2870	2870	2870	2870	0
310	20241205	154200	472678035	2870	2870	2870	2870	0
311	20241205	154100	472678035	2870	2870	2870	2870	0
312	20241205	154000	472678035	2870	2870	2870	2870	0
313	20241205	153900	472678035	2870	2870	2870	2870	0
314	20241205	153800	472678035	2870	2870	2870	2870	0
315	20241205	153700	472678035	2870	2870	2870	2870	0
316	20241205	153600	472678035	2870	2870	2870	2870	0
317	20241205	153500	472678035	2870	2870	2870	2870	0
318	20241205	153400	472678035	2870	2870	2870	2870	0
319	20241205	153300	472678035	2870	2870	2870	2870	0
320	20241205	153200	472678035	2870	2870	2870	2870	0
321	20241205	153100	472678035	2870	2870	2870	2870	0
322	20241205	153000	472678035	2870	2870	2870	2870	2802
323	20241205	152900	464636295	2880	2880	2880	2880	0
324	20241205	152800	464636295	2880	2880	2880	2880	0
325	20241205	152700	464636295	2880	2880	2880	2880	0
326	20241205	152600	464636295	2880	2880	2880	2880	0
327	20241205	152500	464636295	2880	2880	2880	2880	0
328	20241205	152400	464636295	2880	2880	2880	2880	0
329	20241205	152300	464636295	2880	2880	2880	2880	0
330	20241205	152200	464636295	2880	2880	2880	2880	0
331	20241205	152100	464636295	2880	2880	2880	2880	0
332	20241205	152000	464636295	2880	2880	2880	2880	0
333	20241205	151900	464636295	2880	2870	2880	2865	157
334	20241205	151800	464184360	2865	2885	2885	2865	1437
335	20241205	151700	460063250	2880	2880	2895	2880	128
336	20241205	151600	459694595	2895	2880	2895	2875	2783
337	20241205	151500	451692660	2880	2895	2895	2880	74
338	20241205	151400	451478850	2895	2895	2895	2895	1
339	20241205	151300	451475955	2880	2895	2895	2880	204
340	20241205	151200	450888375	2895	2895	2895	2880	352
341	20241205	151100	449873835	2900	2885	2900	2885	1444
342	20241205	151000	445707865	2885	2885	2885	2880	3107
343	20241205	150900	436748655	2880	2870	2880	2870	3151
344	20241205	150800	427688150	2870	2870	2870	2870	7
345	20241205	150700	427668060	2870	2880	2880	2870	450
346	20241205	150600	426376550	2870	2870	2880	2870	327
347	20241205	150500	425438010	2870	2880	2880	2865	3044
348	20241205	150400	416710155	2880	2880	2880	2870	1053
349	20241205	150300	413688015	2870	2870	2880	2870	11
350	20241205	150200	413656410	2880	2875	2880	2870	40
351	20241205	150100	413541395	2875	2875	2875	2860	14
352	20241205	150000	413501175	2865	2870	2875	2865	37
353	20241205	145900	413395095	2875	2875	2875	2875	50
354	20241205	145800	413251345	2875	2860	2875	2855	976
355	20241205	145700	410461845	2880	2885	2885	2855	2022
356	20241205	145600	404668770	2885	2875	2885	2870	53
357	20241205	145500	404516625	2885	2870	2885	2870	176
358	20241205	145400	404008940	2865	2850	2865	2850	431
359	20241205	145300	402775625	2865	2865	2865	2865	3
360	20241205	145200	402767030	2865	2865	2865	2865	1
361	20241205	145100	402764165	2845	2860	2865	2845	560
362	20241205	145000	401164840	2860	2845	2860	2845	364
363	20241205	144900	400129215	2845	2845	2865	2845	7
364	20241205	144800	400109265	2865	2850	2865	2845	613
365	20241205	144700	398361680	2860	2860	2865	2850	11446
366	20241205	144600	365681485	2860	2885	2885	2860	3258
367	20241205	144500	356341135	2860	2890	2900	2860	10054
368	20241205	144400	327542025	2880	2890	2890	2880	1112
369	20241205	144300	324331365	2880	2885	2895	2880	956
370	20241205	144200	321573800	2885	2885	2895	2885	4
371	20241205	144100	321562240	2890	2910	2910	2890	3004
372	20241205	144000	312877475	2895	2895	2895	2895	60
373	20241205	143900	312703775	2895	2900	2900	2895	840
374	20241205	143800	310267785	2900	2900	2915	2900	7
375	20241205	143700	310247440	2900	2900	2900	2900	1
376	20241205	143600	310244540	2915	2915	2915	2915	0
377	20241205	143500	310244540	2915	2905	2915	2900	229
378	20241205	143400	309579295	2910	2915	2915	2910	216
379	20241205	143300	308950715	2910	2910	2910	2910	0
380	20241205	143200	308950715	2910	2910	2910	2910	1
381	20241205	143100	308947805	2920	2915	2920	2910	459
382	20241205	143000	307609810	2920	2915	2920	2915	5
383	20241205	142900	307595230	2925	2920	2925	2920	144
384	20241205	142800	307174135	2925	2925	2925	2925	3
385	20241205	142700	307165360	2925	2920	2925	2920	84
386	20241205	142600	306920060	2925	2925	2925	2925	0
387	20241205	142500	306920060	2925	2925	2925	2925	3
388	20241205	142400	306911285	2915	2925	2925	2915	49
389	20241205	142300	306768440	2905	2915	2925	2900	1986
390	20241205	142200	300996080	2905	2915	2915	2905	1301
391	20241205	142100	297211635	2900	2910	2910	2900	1000
392	20241205	142000	294306635	2910	2910	2910	2910	0
393	20241205	141900	294306635	2910	2910	2910	2910	3
394	20241205	141800	294297905	2910	2910	2910	2905	1662
395	20241205	141700	289468015	2915	2915	2915	2915	0
396	20241205	141600	289468015	2915	2915	2915	2915	0
397	20241205	141500	289468015	2915	2910	2915	2910	52
398	20241205	141400	289316675	2915	2915	2915	2915	0
399	20241205	141300	289316675	2915	2915	2915	2915	0
400	20241205	141200	289316675	2915	2910	2915	2910	6
401	20241205	141100	289299195	2915	2910	2915	2910	2226
402	20241205	141000	282820435	2915	2915	2915	2915	0
403	20241205	140900	282820435	2915	2915	2915	2915	604
404	20241205	140800	281059775	2920	2920	2920	2920	10
405	20241205	140700	281030575	2925	2925	2925	2925	0
406	20241205	140600	281030575	2925	2925	2925	2925	4
407	20241205	140500	281018875	2915	2915	2915	2915	0
408	20241205	140400	281018875	2915	2915	2915	2910	1023
409	20241205	140300	278036910	2925	2925	2925	2925	4
410	20241205	140200	278025210	2925	2925	2925	2925	0
411	20241205	140100	278025210	2925	2925	2925	2925	50
412	20241205	140000	277878960	2925	2925	2925	2925	0
413	20241205	135900	277878960	2925	2925	2925	2925	5
414	20241205	135800	277864335	2920	2920	2920	2920	0
415	20241205	135700	277864335	2920	2920	2920	2920	0
416	20241205	135600	277864335	2920	2925	2925	2920	11
417	20241205	135500	277832195	2920	2920	2920	2920	3
418	20241205	135400	277823435	2920	2920	2920	2920	0
419	20241205	135300	277823435	2920	2920	2920	2920	5
420	20241205	135200	277808835	2915	2915	2915	2915	999
421	20241205	135100	274896750	2905	2905	2905	2905	250
422	20241205	135000	274170500	2915	2915	2915	2915	4
423	20241205	134900	274158840	2905	2910	2910	2905	150
424	20241205	134800	273722640	2915	2915	2915	2910	660
425	20241205	134700	271799240	2920	2920	2920	2920	4
426	20241205	134600	271787560	2920	2920	2920	2920	0
427	20241205	134500	271787560	2920	2920	2920	2920	0
428	20241205	134400	271787560	2920	2920	2920	2920	4
429	20241205	134300	271775880	2920	2920	2920	2920	0
430	20241205	134200	271775880	2920	2920	2920	2920	0
431	20241205	134100	271775880	2920	2920	2920	2920	0
432	20241205	134000	271775880	2920	2920	2920	2920	94
433	20241205	133900	271501400	2925	2925	2925	2925	0
434	20241205	133800	271501400	2925	2925	2925	2925	0
435	20241205	133700	271501400	2925	2925	2925	2925	54
436	20241205	133600	271343450	2920	2920	2920	2920	10
437	20241205	133500	271314250	2925	2925	2925	2925	0
438	20241205	133400	271314250	2925	2925	2925	2925	4
439	20241205	133300	271302550	2925	2925	2925	2925	0
440	20241205	133200	271302550	2925	2925	2925	2925	0
441	20241205	133100	271302550	2925	2925	2925	2925	4
442	20241205	133000	271290850	2930	2930	2930	2930	1
443	20241205	132900	271287920	2920	2930	2930	2920	13
444	20241205	132800	271249940	2930	2930	2930	2930	4
445	20241205	132700	271238220	2930	2930	2930	2930	0
446	20241205	132600	271238220	2930	2930	2930	2930	0
447	20241205	132500	271238220	2930	2940	2940	2930	14
448	20241205	132400	271197150	2925	2930	2930	2925	58
449	20241205	132300	271027450	2940	2940	2940	2940	0
450	20241205	132200	271027450	2940	2940	2940	2940	0
451	20241205	132100	271027450	2940	2940	2940	2925	216
452	20241205	132000	270395510	2935	2925	2935	2925	2279
453	20241205	131900	263707715	2930	2915	2930	2915	1100
454	20241205	131800	260494605	2915	2915	2915	2915	704
455	20241205	131700	258442445	2900	2910	2910	2900	1003
456	20241205	131600	255529675	2910	2910	2910	2910	0
457	20241205	131500	255529675	2910	2910	2910	2910	4
458	20241205	131400	255518035	2910	2910	2910	2910	0
459	20241205	131300	255518035	2910	2910	2910	2910	0
460	20241205	131200	255518035	2910	2910	2910	2910	4
461	20241205	131100	255506395	2910	2910	2910	2910	0
462	20241205	131000	255506395	2910	2910	2910	2910	0
463	20241205	130900	255506395	2910	2910	2910	2910	4
464	20241205	130800	255494755	2915	2915	2915	2915	0
465	20241205	130700	255494755	2915	2915	2915	2915	0
466	20241205	130600	255494755	2915	2915	2915	2915	4
467	20241205	130500	255483095	2915	2915	2915	2915	4
468	20241205	130400	255471435	2900	2900	2900	2900	0
469	20241205	130300	255471435	2900	2900	2900	2900	15
470	20241205	130200	255427935	2900	2905	2915	2900	1362
471	20241205	130100	251471295	2905	2910	2910	2905	1015
472	20241205	130000	248517885	2915	2915	2915	2915	1
473	20241205	125900	248514970	2915	2915	2915	2910	25
474	20241205	125800	248442130	2915	2915	2915	2915	0
475	20241205	125700	248442130	2915	2915	2915	2915	0
476	20241205	125600	248442130	2915	2915	2915	2915	4
477	20241205	125500	248430470	2915	2915	2915	2915	0
478	20241205	125400	248430470	2915	2915	2915	2915	214
479	20241205	125300	247806660	2920	2920	2920	2920	4
480	20241205	125200	247794980	2915	2915	2915	2915	40
481	20241205	125100	247678380	2920	2920	2920	2920	0
482	20241205	125000	247678380	2920	2920	2920	2920	4
483	20241205	124900	247666700	2915	2915	2915	2915	0
484	20241205	124800	247666700	2915	2915	2915	2915	20
485	20241205	124700	247608400	2915	2915	2915	2915	0
486	20241205	124600	247608400	2915	2910	2915	2910	264
487	20241205	124500	246840140	2910	2910	2910	2910	48
488	20241205	124400	246700460	2915	2915	2915	2915	0
489	20241205	124300	246700460	2915	2915	2915	2915	4
490	20241205	124200	246688800	2915	2915	2915	2915	0
491	20241205	124100	246688800	2915	2915	2915	2915	0
492	20241205	124000	246688800	2915	2915	2915	2915	5
493	20241205	123900	246674225	2920	2920	2920	2920	0
494	20241205	123800	246674225	2920	2910	2920	2910	809
495	20241205	123700	244316185	2910	2910	2915	2910	57
496	20241205	123600	244150295	2905	2910	2910	2905	2
497	20241205	123500	244144480	2920	2920	2920	2920	0
498	20241205	123400	244144480	2920	2915	2920	2915	12
499	20241205	123300	244109480	2920	2920	2920	2920	0
500	20241205	123200	244109480	2920	2920	2920	2920	0
501	20241205	123100	244109480	2920	2920	2920	2920	4
502	20241205	123000	244097800	2910	2910	2910	2910	0
503	20241205	122900	244097800	2910	2910	2910	2910	10
504	20241205	122800	244068700	2920	2920	2920	2920	0
505	20241205	122700	244068700	2920	2920	2920	2920	4
506	20241205	122600	244057020	2915	2910	2915	2910	87
507	20241205	122500	243803465	2915	2915	2915	2915	0
508	20241205	122400	243803465	2915	2915	2915	2915	6
509	20241205	122300	243785975	2915	2915	2915	2915	1
510	20241205	122200	243783060	2905	2920	2920	2905	2
511	20241205	122100	243777235	2915	2915	2915	2905	9
512	20241205	122000	243751025	2915	2915	2915	2905	36
513	20241205	121900	243646095	2915	2905	2915	2905	31
514	20241205	121800	243555980	2905	2915	2915	2905	15
515	20241205	121700	243512265	2920	2920	2920	2905	2002
516	20241205	121600	237689895	2925	2925	2925	2925	0
517	20241205	121500	237689895	2925	2925	2925	2925	4
518	20241205	121400	237678195	2925	2925	2925	2925	0
519	20241205	121300	237678195	2925	2925	2925	2925	0
520	20241205	121200	237678195	2925	2925	2925	2925	0
521	20241205	121100	237678195	2925	2925	2925	2925	4
522	20241205	121000	237666495	2920	2920	2920	2920	4500
523	20241205	120900	224526495	2920	2920	2920	2920	971
524	20241205	120800	221691175	2920	2920	2920	2920	26
525	20241205	120700	221615255	2920	2920	2920	2920	0
526	20241205	120600	221615255	2920	2920	2920	2920	0
527	20241205	120500	221615255	2920	2920	2920	2920	4
528	20241205	120400	221603575	2925	2925	2925	2925	0
529	20241205	120300	221603575	2925	2925	2925	2925	0
530	20241205	120200	221603575	2925	2925	2925	2925	4
531	20241205	120100	221591875	2915	2915	2925	2915	862
532	20241205	120000	219079005	2925	2925	2925	2925	0
533	20241205	115900	219079005	2925	2925	2925	2925	4
534	20241205	115800	219067305	2925	2925	2925	2925	1
535	20241205	115700	219064380	2910	2920	2920	2910	1436
536	20241205	115600	214881500	2925	2925	2925	2925	4
537	20241205	115500	214869800	2925	2920	2925	2920	39
538	20241205	115400	214755915	2920	2925	2925	2920	13
539	20241205	115300	214717950	2920	2920	2920	2920	88
540	20241205	115200	214460990	2920	2920	2920	2920	4
541	20241205	115100	214449310	2920	2920	2920	2920	0
542	20241205	115000	214449310	2920	2920	2920	2920	0
543	20241205	114900	214449310	2920	2920	2920	2920	4
544	20241205	114800	214437630	2920	2920	2920	2920	0
545	20241205	114700	214437630	2920	2920	2920	2920	0
546	20241205	114600	214437630	2920	2915	2920	2915	279
547	20241205	114500	213624320	2925	2925	2925	2925	1
548	20241205	114400	213621395	2915	2915	2915	2915	2
549	20241205	114300	213615565	2925	2925	2925	2925	4
550	20241205	114200	213603865	2925	2925	2925	2925	1
551	20241205	114100	213600940	2920	2915	2920	2915	51
552	20241205	114000	213452025	2915	2925	2925	2915	505
553	20241205	113900	211979900	2915	2920	2920	2915	16
554	20241205	113800	211933210	2930	2930	2930	2930	0
555	20241205	113700	211933210	2930	2930	2930	2925	15
556	20241205	113600	211889310	2930	2930	2930	2930	0
557	20241205	113500	211889310	2930	2930	2930	2930	1
558	20241205	113400	211886380	2930	2930	2930	2930	0
559	20241205	113300	211886380	2930	2930	2930	2930	4
560	20241205	113200	211874660	2930	2925	2930	2925	44
561	20241205	113100	211745955	2925	2925	2925	2925	0
562	20241205	113000	211745955	2925	2925	2925	2925	4
563	20241205	112900	211734255	2925	2925	2925	2925	0
564	20241205	112800	211734255	2925	2925	2925	2925	122
565	20241205	112700	211377405	2920	2920	2920	2920	75
566	20241205	112600	211158405	2925	2925	2925	2925	0
567	20241205	112500	211158405	2925	2920	2925	2920	401
568	20241205	112400	209987480	2925	2925	2925	2925	5
569	20241205	112300	209972855	2925	2925	2925	2925	0
570	20241205	112200	209972855	2925	2925	2925	2925	300
571	20241205	112100	209095355	2925	2920	2925	2920	311
572	20241205	112000	208187205	2920	2920	2920	2920	81
573	20241205	111900	207950685	2920	2915	2920	2915	102
574	20241205	111800	207653350	2920	2910	2920	2910	1397
575	20241205	111700	203583590	2915	2915	2915	2915	394
576	20241205	111600	202435080	2915	2900	2915	2900	3207
577	20241205	111500	193105675	2910	2910	2910	2910	0
578	20241205	111400	193105675	2910	2910	2910	2910	128
579	20241205	111300	192733195	2910	2910	2910	2910	0
580	20241205	111200	192733195	2910	2910	2910	2910	0
581	20241205	111100	192733195	2910	2910	2910	2910	4
582	20241205	111000	192721555	2915	2915	2915	2915	67
583	20241205	110900	192526250	2915	2915	2915	2915	2
584	20241205	110800	192520420	2915	2900	2915	2900	1004
585	20241205	110700	189608760	2905	2905	2905	2905	10
586	20241205	110600	189579710	2905	2905	2905	2905	70
587	20241205	110500	189376360	2905	2915	2915	2905	84
588	20241205	110400	189131800	2915	2915	2915	2915	0
589	20241205	110300	189131800	2915	2915	2915	2915	0
590	20241205	110200	189131800	2915	2915	2915	2905	15
591	20241205	110100	189088175	2915	2905	2915	2905	13
592	20241205	110000	189050400	2915	2915	2915	2915	1
593	20241205	105900	189047485	2905	2905	2905	2905	192
594	20241205	105800	188489725	2905	2905	2905	2905	4
595	20241205	105700	188478105	2905	2905	2905	2905	0
596	20241205	105600	188478105	2905	2905	2905	2905	0
597	20241205	105500	188478105	2905	2905	2905	2905	764
598	20241205	105400	186258685	2905	2905	2905	2905	40
599	20241205	105300	186142485	2915	2915	2915	2915	0
600	20241205	105200	186142485	2915	2905	2915	2905	5
601	20241205	105100	186127920	2915	2920	2920	2905	202
602	20241205	105000	185541085	2915	2915	2915	2915	151
603	20241205	104900	185100920	2915	2915	2915	2915	63
604	20241205	104800	184917275	2910	2915	2915	2910	259
605	20241205	104700	184162940	2920	2920	2920	2920	0
606	20241205	104600	184162940	2920	2920	2920	2920	4
607	20241205	104500	184151260	2920	2920	2920	2915	12
608	20241205	104400	184116270	2920	2920	2920	2920	0
609	20241205	104300	184116270	2920	2920	2920	2920	4
610	20241205	104200	184104590	2920	2920	2920	2920	0
611	20241205	104100	184104590	2920	2920	2920	2920	0
612	20241205	104000	184104590	2920	2920	2920	2920	1
613	20241205	103900	184101670	2920	2910	2920	2910	676
614	20241205	103800	182132705	2910	2910	2910	2905	110
615	20241205	103700	181812930	2910	2910	2910	2910	0
616	20241205	103600	181812930	2910	2905	2910	2905	14
617	20241205	103500	181772240	2915	2915	2915	2915	0
618	20241205	103400	181772240	2915	2915	2915	2915	0
619	20241205	103300	181772240	2915	2915	2915	2915	24
620	20241205	103200	181702280	2905	2905	2905	2905	0
621	20241205	103100	181702280	2905	2905	2905	2905	251
622	20241205	103000	180973125	2915	2905	2915	2905	686
623	20241205	102900	178980255	2900	2910	2910	2900	134
624	20241205	102800	178591600	2910	2910	2910	2910	0
625	20241205	102700	178591600	2910	2910	2910	2910	34
626	20241205	102600	178492660	2915	2915	2915	2915	0
627	20241205	102500	178492660	2915	2915	2915	2915	0
628	20241205	102400	178492660	2915	2915	2915	2915	0
629	20241205	102300	178492660	2915	2910	2915	2910	5
630	20241205	102200	178478090	2905	2900	2915	2900	13
631	20241205	102100	178440320	2905	2905	2905	2905	5
632	20241205	102000	178425795	2905	2905	2905	2905	5
633	20241205	101900	178411270	2915	2895	2915	2895	2589
634	20241205	101800	170910405	2905	2900	2905	2900	1016
635	20241205	101700	167963625	2905	2905	2905	2905	44
636	20241205	101600	167835805	2905	2905	2905	2905	5
637	20241205	101500	167821280	2905	2905	2905	2905	10
638	20241205	101400	167792230	2905	2905	2905	2905	4
639	20241205	101300	167780610	2905	2905	2905	2905	1
640	20241205	101200	167777705	2910	2910	2910	2910	13
641	20241205	101100	167739875	2910	2910	2910	2905	74
642	20241205	101000	167524825	2910	2915	2915	2910	32
643	20241205	100900	167431700	2915	2915	2915	2915	0
644	20241205	100800	167431700	2915	2910	2915	2910	706
645	20241205	100700	165377235	2905	2905	2905	2905	0
646	20241205	100600	165377235	2905	2895	2905	2895	811
647	20241205	100500	163023935	2895	2890	2895	2890	501
648	20241205	100400	161576040	2895	2895	2900	2895	214
649	20241205	100300	160956500	2905	2905	2905	2905	0
650	20241205	100200	160956500	2905	2905	2905	2905	0
651	20241205	100100	160956500	2905	2905	2905	2895	238
652	20241205	100000	160267430	2895	2905	2905	2895	149
653	20241205	095900	159836065	2900	2905	2910	2900	318
654	20241205	095800	158913690	2910	2905	2910	2905	6
655	20241205	095700	158896235	2910	2910	2910	2910	0
656	20241205	095600	158896235	2910	2910	2910	2910	0
657	20241205	095500	158896235	2910	2910	2910	2910	104
658	20241205	095400	158593595	2910	2905	2910	2905	401
659	20241205	095300	157426690	2910	2910	2910	2910	1
660	20241205	095200	157423780	2905	2910	2910	2905	679
661	20241205	095100	155451265	2910	2905	2910	2905	86
662	20241205	095000	155201430	2905	2905	2905	2905	0
663	20241205	094900	155201430	2905	2905	2905	2895	106
664	20241205	094800	154894475	2905	2900	2905	2900	11
665	20241205	094700	154862570	2900	2910	2910	2900	82
666	20241205	094600	154624760	2905	2905	2905	2905	10
667	20241205	094500	154595710	2910	2910	2910	2900	8
668	20241205	094400	154572440	2910	2900	2910	2900	256
669	20241205	094300	153830030	2905	2910	2910	2905	773
670	20241205	094200	151584460	2910	2905	2910	2905	1059
671	20241205	094100	148503030	2905	2900	2905	2900	201
672	20241205	094000	147920125	2910	2900	2910	2900	1513
673	20241205	093900	143532415	2900	2890	2900	2890	15
674	20241205	093800	143488925	2895	2895	2900	2890	411
675	20241205	093700	142301070	2890	2890	2890	2890	0
676	20241205	093600	142301070	2890	2890	2890	2890	45
677	20241205	093500	142171020	2890	2885	2890	2885	82
678	20241205	093400	141934415	2885	2885	2885	2885	0
679	20241205	093300	141934415	2885	2885	2885	2885	104
680	20241205	093200	141634375	2880	2880	2880	2875	2797
681	20241205	093100	133579045	2885	2885	2890	2880	152
682	20241205	093000	133141005	2905	2885	2905	2885	1983
683	20241205	092900	127419730	2885	2875	2885	2875	633
684	20241205	092800	125599795	2885	2865	2885	2865	894
685	20241205	092700	123028895	2875	2870	2875	2865	12
686	20241205	092600	122994455	2875	2870	2875	2865	983
687	20241205	092500	120177830	2870	2875	2875	2870	13
688	20241205	092400	120140465	2885	2885	2885	2885	0
689	20241205	092300	120140465	2885	2880	2885	2880	41
690	20241205	092200	120022355	2885	2880	2885	2880	67
691	20241205	092100	119829385	2880	2885	2885	2870	37
692	20241205	092000	119722830	2870	2870	2870	2860	7859
693	20241205	091900	97207985	2875	2875	2885	2875	491
694	20241205	091800	95796350	2880	2890	2895	2880	539
695	20241205	091700	94242750	2885	2895	2910	2885	5942
696	20241205	091600	77089220	2885	2895	2895	2885	61
697	20241205	091500	76913225	2885	2885	2895	2880	628
698	20241205	091400	75099000	2885	2910	2910	2885	2199
699	20241205	091300	68746390	2890	2900	2910	2890	2916
700	20241205	091200	60296990	2900	2900	2910	2895	1006
701	20241205	091100	57379585	2905	2905	2910	2905	2096
702	20241205	091000	51289205	2905	2930	2930	2905	4551
703	20241205	090900	38015470	2940	2930	2940	2930	402
704	20241205	090800	36837600	2925	2930	2930	2925	677
705	20241205	090700	34857280	2940	2920	2940	2920	7
706	20241205	090600	34836740	2920	2920	2920	2920	38
707	20241205	090500	34725780	2920	2935	2940	2920	5248
708	20241205	090400	19345540	2945	2940	2945	2940	6
709	20241205	090300	19327875	2935	2955	2955	2935	1404
710	20241205	090200	15202880	2940	2955	2955	2940	3190
711	20241205	090100	5792085	2980	2975	2985	2960	1588
712	20241205	090000	1077000	2980	2975	2980	2975	362