KissMeData/123890/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202100	185810455	2930	2930	2930	2930	2761
3	20241203	202000	185810455	2930	2930	2930	2930	0
4	20241203	201900	185810455	2930	2930	2930	2930	0
5	20241203	201800	185810455	2930	2930	2930	2930	0
6	20241203	201700	185810455	2930	2930	2930	2930	0
7	20241203	201600	185810455	2930	2930	2930	2930	0
8	20241203	201500	185810455	2930	2930	2930	2930	0
9	20241203	201400	185810455	2930	2930	2930	2930	0
10	20241203	201300	185810455	2930	2930	2930	2930	0
11	20241203	201200	185810455	2930	2930	2930	2930	0
12	20241203	201100	185810455	2930	2930	2930	2930	0
13	20241203	201000	185810455	2930	2930	2930	2930	0
14	20241203	200900	185810455	2930	2930	2930	2930	0
15	20241203	200800	185810455	2930	2930	2930	2930	0
16	20241203	200700	185810455	2930	2930	2930	2930	0
17	20241203	200600	185810455	2930	2930	2930	2930	0
18	20241203	200500	185810455	2930	2930	2930	2930	0
19	20241203	200400	185810455	2930	2930	2930	2930	0
20	20241203	200300	185810455	2930	2930	2930	2930	0
21	20241203	200200	185810455	2930	2930	2930	2930	0
22	20241203	200100	185810455	2930	2930	2930	2930	0
23	20241203	200000	185810455	2930	2930	2930	2930	0
24	20241203	195900	185810455	2930	2930	2930	2930	0
25	20241203	195800	185810455	2930	2930	2930	2930	0
26	20241203	195700	185810455	2930	2930	2930	2930	0
27	20241203	195600	185810455	2930	2930	2930	2930	0
28	20241203	195500	185810455	2930	2930	2930	2930	0
29	20241203	195400	185810455	2930	2930	2930	2930	0
30	20241203	195300	185810455	2930	2930	2930	2930	0
31	20241203	195200	185810455	2930	2930	2930	2930	0
32	20241203	195100	185810455	2930	2930	2930	2930	2761
33	20241203	195000	185810455	2930	2930	2930	2930	0
34	20241203	194900	185810455	2930	2930	2930	2930	0
35	20241203	194800	185810455	2930	2930	2930	2930	0
36	20241203	194700	185810455	2930	2930	2930	2930	0
37	20241203	194600	185810455	2930	2930	2930	2930	0
38	20241203	194500	185810455	2930	2930	2930	2930	0
39	20241203	194400	185810455	2930	2930	2930	2930	0
40	20241203	194300	185810455	2930	2930	2930	2930	0
41	20241203	194200	185810455	2930	2930	2930	2930	0
42	20241203	194100	185810455	2930	2930	2930	2930	0
43	20241203	194000	185810455	2930	2930	2930	2930	0
44	20241203	193900	185810455	2930	2930	2930	2930	0
45	20241203	193800	185810455	2930	2930	2930	2930	0
46	20241203	193700	185810455	2930	2930	2930	2930	0
47	20241203	193600	185810455	2930	2930	2930	2930	0
48	20241203	193500	185810455	2930	2930	2930	2930	0
49	20241203	193400	185810455	2930	2930	2930	2930	0
50	20241203	193300	185810455	2930	2930	2930	2930	0
51	20241203	193200	185810455	2930	2930	2930	2930	0
52	20241203	193100	185810455	2930	2930	2930	2930	0
53	20241203	193000	185810455	2930	2930	2930	2930	0
54	20241203	192900	185810455	2930	2930	2930	2930	0
55	20241203	192800	185810455	2930	2930	2930	2930	0
56	20241203	192700	185810455	2930	2930	2930	2930	0
57	20241203	192600	185810455	2930	2930	2930	2930	0
58	20241203	192500	185810455	2930	2930	2930	2930	0
59	20241203	192400	185810455	2930	2930	2930	2930	0
60	20241203	192300	185810455	2930	2930	2930	2930	0
61	20241203	192200	185810455	2930	2930	2930	2930	0
62	20241203	192100	185810455	2930	2930	2930	2930	2761
63	20241203	192000	185810455	2930	2930	2930	2930	0
64	20241203	191900	185810455	2930	2930	2930	2930	0
65	20241203	191800	185810455	2930	2930	2930	2930	0
66	20241203	191700	185810455	2930	2930	2930	2930	0
67	20241203	191600	185810455	2930	2930	2930	2930	0
68	20241203	191500	185810455	2930	2930	2930	2930	0
69	20241203	191400	185810455	2930	2930	2930	2930	0
70	20241203	191300	185810455	2930	2930	2930	2930	0
71	20241203	191200	185810455	2930	2930	2930	2930	0
72	20241203	191100	185810455	2930	2930	2930	2930	0
73	20241203	191000	185810455	2930	2930	2930	2930	0
74	20241203	190900	185810455	2930	2930	2930	2930	0
75	20241203	190800	185810455	2930	2930	2930	2930	0
76	20241203	190700	185810455	2930	2930	2930	2930	0
77	20241203	190600	185810455	2930	2930	2930	2930	0
78	20241203	190500	185810455	2930	2930	2930	2930	0
79	20241203	190400	185810455	2930	2930	2930	2930	0
80	20241203	190300	185810455	2930	2930	2930	2930	0
81	20241203	190200	185810455	2930	2930	2930	2930	0
82	20241203	190100	185810455	2930	2930	2930	2930	0
83	20241203	190000	185810455	2930	2930	2930	2930	0
84	20241203	185900	185810455	2930	2930	2930	2930	0
85	20241203	185800	185810455	2930	2930	2930	2930	0
86	20241203	185700	185810455	2930	2930	2930	2930	0
87	20241203	185600	185810455	2930	2930	2930	2930	0
88	20241203	185500	185810455	2930	2930	2930	2930	0
89	20241203	185400	185810455	2930	2930	2930	2930	0
90	20241203	185300	185810455	2930	2930	2930	2930	0
91	20241203	185200	185810455	2930	2930	2930	2930	0
92	20241203	185100	185810455	2930	2930	2930	2930	2761
93	20241203	185000	185810455	2930	2930	2930	2930	0
94	20241203	184900	185810455	2930	2930	2930	2930	0
95	20241203	184800	185810455	2930	2930	2930	2930	0
96	20241203	184700	185810455	2930	2930	2930	2930	0
97	20241203	184600	185810455	2930	2930	2930	2930	0
98	20241203	184500	185810455	2930	2930	2930	2930	0
99	20241203	184400	185810455	2930	2930	2930	2930	0
100	20241203	184300	185810455	2930	2930	2930	2930	0
101	20241203	184200	185810455	2930	2930	2930	2930	0
102	20241203	184100	185810455	2930	2930	2930	2930	0
103	20241203	184000	185810455	2930	2930	2930	2930	0
104	20241203	183900	185810455	2930	2930	2930	2930	0
105	20241203	183800	185810455	2930	2930	2930	2930	0
106	20241203	183700	185810455	2930	2930	2930	2930	0
107	20241203	183600	185810455	2930	2930	2930	2930	0
108	20241203	183500	185810455	2930	2930	2930	2930	0
109	20241203	183400	185810455	2930	2930	2930	2930	0
110	20241203	183300	185810455	2930	2930	2930	2930	0
111	20241203	183200	185810455	2930	2930	2930	2930	0
112	20241203	183100	185810455	2930	2930	2930	2930	0
113	20241203	183000	185810455	2930	2930	2930	2930	0
114	20241203	182900	185810455	2930	2930	2930	2930	0
115	20241203	182800	185810455	2930	2930	2930	2930	0
116	20241203	182700	185810455	2930	2930	2930	2930	0
117	20241203	182600	185810455	2930	2930	2930	2930	0
118	20241203	182500	185810455	2930	2930	2930	2930	0
119	20241203	182400	185810455	2930	2930	2930	2930	0
120	20241203	182300	185810455	2930	2930	2930	2930	0
121	20241203	182200	185810455	2930	2930	2930	2930	0
122	20241203	182100	185810455	2930	2930	2930	2930	2761
123	20241203	182000	185810455	2930	2930	2930	2930	0
124	20241203	181900	185810455	2930	2930	2930	2930	0
125	20241203	181800	185810455	2930	2930	2930	2930	0
126	20241203	181700	185810455	2930	2930	2930	2930	0
127	20241203	181600	185810455	2930	2930	2930	2930	0
128	20241203	181500	185810455	2930	2930	2930	2930	0
129	20241203	181400	185810455	2930	2930	2930	2930	0
130	20241203	181300	185810455	2930	2930	2930	2930	0
131	20241203	181200	185810455	2930	2930	2930	2930	0
132	20241203	181100	185810455	2930	2930	2930	2930	0
133	20241203	181000	185810455	2930	2930	2930	2930	0
134	20241203	180900	185810455	2930	2930	2930	2930	0
135	20241203	180800	185810455	2930	2930	2930	2930	0
136	20241203	180700	185810455	2930	2930	2930	2930	0
137	20241203	180600	185810455	2930	2930	2930	2930	0
138	20241203	180500	185810455	2930	2930	2930	2930	0
139	20241203	180400	185810455	2930	2930	2930	2930	0
140	20241203	180300	185810455	2930	2930	2930	2930	0
141	20241203	180200	185810455	2930	2930	2930	2930	0
142	20241203	180100	185810455	2930	2930	2930	2930	0
143	20241203	180000	185810455	2930	2930	2930	2930	0
144	20241203	175900	185810455	2930	2930	2930	2930	0
145	20241203	175800	185810455	2930	2930	2930	2930	0
146	20241203	175700	185810455	2930	2930	2930	2930	0
147	20241203	175600	185810455	2930	2930	2930	2930	0
148	20241203	175500	185810455	2930	2930	2930	2930	0
149	20241203	175400	185810455	2930	2930	2930	2930	0
150	20241203	175300	185810455	2930	2930	2930	2930	0
151	20241203	175200	185810455	2930	2930	2930	2930	0
152	20241203	175100	185810455	2930	2930	2930	2930	2761
153	20241203	175000	185810455	2930	2930	2930	2930	0
154	20241203	174900	185810455	2930	2930	2930	2930	0
155	20241203	174800	185810455	2930	2930	2930	2930	0
156	20241203	174700	185810455	2930	2930	2930	2930	0
157	20241203	174600	185810455	2930	2930	2930	2930	0
158	20241203	174500	185810455	2930	2930	2930	2930	0
159	20241203	174400	185810455	2930	2930	2930	2930	0
160	20241203	174300	185810455	2930	2930	2930	2930	0
161	20241203	174200	185810455	2930	2930	2930	2930	0
162	20241203	174100	185810455	2930	2930	2930	2930	0
163	20241203	174000	185810455	2930	2930	2930	2930	0
164	20241203	173900	185810455	2930	2930	2930	2930	0
165	20241203	173800	185810455	2930	2930	2930	2930	0
166	20241203	173700	185810455	2930	2930	2930	2930	0
167	20241203	173600	185810455	2930	2930	2930	2930	0
168	20241203	173500	185810455	2930	2930	2930	2930	0
169	20241203	173400	185810455	2930	2930	2930	2930	0
170	20241203	173300	185810455	2930	2930	2930	2930	0
171	20241203	173200	185810455	2930	2930	2930	2930	0
172	20241203	173100	185810455	2930	2930	2930	2930	0
173	20241203	173000	185810455	2930	2930	2930	2930	0
174	20241203	172900	185810455	2930	2930	2930	2930	0
175	20241203	172800	185810455	2930	2930	2930	2930	0
176	20241203	172700	185810455	2930	2930	2930	2930	0
177	20241203	172600	185810455	2930	2930	2930	2930	0
178	20241203	172500	185810455	2930	2930	2930	2930	0
179	20241203	172400	185810455	2930	2930	2930	2930	0
180	20241203	172300	185810455	2930	2930	2930	2930	0
181	20241203	172200	185810455	2930	2930	2930	2930	0
182	20241203	172100	185810455	2930	2930	2930	2930	2761
183	20241203	172000	185810455	2930	2930	2930	2930	0
184	20241203	171900	185810455	2930	2930	2930	2930	0
185	20241203	171800	185810455	2930	2930	2930	2930	0
186	20241203	171700	185810455	2930	2930	2930	2930	0
187	20241203	171600	185810455	2930	2930	2930	2930	0
188	20241203	171500	185810455	2930	2930	2930	2930	0
189	20241203	171400	185810455	2930	2930	2930	2930	0
190	20241203	171300	185810455	2930	2930	2930	2930	0
191	20241203	171200	185810455	2930	2930	2930	2930	0
192	20241203	171100	185810455	2930	2930	2930	2930	0
193	20241203	171000	185810455	2930	2930	2930	2930	0
194	20241203	170900	185810455	2930	2930	2930	2930	0
195	20241203	170800	185810455	2930	2930	2930	2930	0
196	20241203	170700	185810455	2930	2930	2930	2930	0
197	20241203	170600	185810455	2930	2930	2930	2930	0
198	20241203	170500	185810455	2930	2930	2930	2930	0
199	20241203	170400	185810455	2930	2930	2930	2930	0
200	20241203	170300	185810455	2930	2930	2930	2930	0
201	20241203	170200	185810455	2930	2930	2930	2930	0
202	20241203	170100	185810455	2930	2930	2930	2930	0
203	20241203	170000	185810455	2930	2930	2930	2930	0
204	20241203	165900	185810455	2930	2930	2930	2930	0
205	20241203	165800	185810455	2930	2930	2930	2930	0
206	20241203	165700	185810455	2930	2930	2930	2930	0
207	20241203	165600	185810455	2930	2930	2930	2930	0
208	20241203	165500	185810455	2930	2930	2930	2930	0
209	20241203	165400	185810455	2930	2930	2930	2930	0
210	20241203	165300	185810455	2930	2930	2930	2930	0
211	20241203	165200	185810455	2930	2930	2930	2930	0
212	20241203	165100	185810455	2930	2930	2930	2930	2761
213	20241203	165000	185810455	2930	2930	2930	2930	0
214	20241203	164900	185810455	2930	2930	2930	2930	0
215	20241203	164800	185810455	2930	2930	2930	2930	0
216	20241203	164700	185810455	2930	2930	2930	2930	0
217	20241203	164600	185810455	2930	2930	2930	2930	0
218	20241203	164500	185810455	2930	2930	2930	2930	0
219	20241203	164400	185810455	2930	2930	2930	2930	0
220	20241203	164300	185810455	2930	2930	2930	2930	0
221	20241203	164200	185810455	2930	2930	2930	2930	0
222	20241203	164100	185810455	2930	2930	2930	2930	0
223	20241203	164000	185810455	2930	2930	2930	2930	0
224	20241203	163900	185810455	2930	2930	2930	2930	0
225	20241203	163800	185810455	2930	2930	2930	2930	0
226	20241203	163700	185810455	2930	2930	2930	2930	0
227	20241203	163600	185810455	2930	2930	2930	2930	0
228	20241203	163500	185810455	2930	2930	2930	2930	0
229	20241203	163400	185810455	2930	2930	2930	2930	0
230	20241203	163300	185810455	2930	2930	2930	2930	0
231	20241203	163200	185810455	2930	2930	2930	2930	0
232	20241203	163100	185810455	2930	2930	2930	2930	0
233	20241203	163000	185810455	2930	2930	2930	2930	0
234	20241203	162900	185810455	2930	2930	2930	2930	0
235	20241203	162800	185810455	2930	2930	2930	2930	0
236	20241203	162700	185810455	2930	2930	2930	2930	0
237	20241203	162600	185810455	2930	2930	2930	2930	0
238	20241203	162500	185810455	2930	2930	2930	2930	0
239	20241203	162400	185810455	2930	2930	2930	2930	0
240	20241203	162300	185810455	2930	2930	2930	2930	0
241	20241203	162200	185810455	2930	2930	2930	2930	0
242	20241203	162100	185810455	2930	2930	2930	2930	2761
243	20241203	162000	185810455	2930	2930	2930	2930	0
244	20241203	161900	185810455	2930	2930	2930	2930	0
245	20241203	161800	185810455	2930	2930	2930	2930	0
246	20241203	161700	185810455	2930	2930	2930	2930	0
247	20241203	161600	185810455	2930	2930	2930	2930	0
248	20241203	161500	185810455	2930	2930	2930	2930	0
249	20241203	161400	185810455	2930	2930	2930	2930	0
250	20241203	161300	185810455	2930	2930	2930	2930	0
251	20241203	161200	185810455	2930	2930	2930	2930	0
252	20241203	161100	185810455	2930	2930	2930	2930	0
253	20241203	161000	185810455	2930	2930	2930	2930	0
254	20241203	160900	185810455	2930	2930	2930	2930	0
255	20241203	160800	185810455	2930	2930	2930	2930	0
256	20241203	160700	185810455	2930	2930	2930	2930	0
257	20241203	160600	185810455	2930	2930	2930	2930	0
258	20241203	160500	185810455	2930	2930	2930	2930	0
259	20241203	160400	185810455	2930	2930	2930	2930	0
260	20241203	160300	185810455	2930	2930	2930	2930	0
261	20241203	160200	185810455	2930	2930	2930	2930	0
262	20241203	160100	185810455	2930	2930	2930	2930	0
263	20241203	160000	185810455	2930	2930	2930	2930	0
264	20241203	155900	185810455	2930	2930	2930	2930	0
265	20241203	155800	185810455	2930	2930	2930	2930	0
266	20241203	155700	185810455	2930	2930	2930	2930	0
267	20241203	155600	185810455	2930	2930	2930	2930	0
268	20241203	155500	185810455	2930	2930	2930	2930	0
269	20241203	155400	185810455	2930	2930	2930	2930	0
270	20241203	155300	185810455	2930	2930	2930	2930	0
271	20241203	155200	185810455	2930	2930	2930	2930	0
272	20241203	155100	185810455	2930	2930	2930	2930	2761
273	20241203	155000	185810455	2930	2930	2930	2930	0
274	20241203	154900	185810455	2930	2930	2930	2930	0
275	20241203	154800	185810455	2930	2930	2930	2930	0
276	20241203	154700	185810455	2930	2930	2930	2930	0
277	20241203	154600	185810455	2930	2930	2930	2930	0
278	20241203	154500	185810455	2930	2930	2930	2930	0
279	20241203	154400	185810455	2930	2930	2930	2930	0
280	20241203	154300	185810455	2930	2930	2930	2930	0
281	20241203	154200	185810455	2930	2930	2930	2930	0
282	20241203	154100	185810455	2930	2930	2930	2930	0
283	20241203	154000	185810455	2930	2930	2930	2930	0
284	20241203	153900	185810455	2930	2930	2930	2930	0
285	20241203	153800	185810455	2930	2930	2930	2930	0
286	20241203	153700	185810455	2930	2930	2930	2930	0
287	20241203	153600	185810455	2930	2930	2930	2930	0
288	20241203	153500	185810455	2930	2930	2930	2930	0
289	20241203	153400	185810455	2930	2930	2930	2930	0
290	20241203	153300	185810455	2930	2930	2930	2930	0
291	20241203	153200	185810455	2930	2930	2930	2930	0
292	20241203	153100	185810455	2930	2930	2930	2930	0
293	20241203	153000	185810455	2930	2930	2930	2930	2761
294	20241203	152900	177720725	2935	2935	2935	2935	0
295	20241203	152800	177720725	2935	2935	2935	2935	0
296	20241203	152700	177720725	2935	2935	2935	2935	0
297	20241203	152600	177720725	2935	2935	2935	2935	0
298	20241203	152500	177720725	2935	2935	2935	2935	0
299	20241203	152400	177720725	2935	2935	2935	2935	0
300	20241203	152300	177720725	2935	2935	2935	2935	0
301	20241203	152200	177720725	2935	2935	2935	2935	0
302	20241203	152100	177720725	2935	2935	2935	2935	0
303	20241203	152000	177720725	2935	2935	2935	2935	0
304	20241203	151900	177720725	2935	2930	2935	2930	1521
305	20241203	151800	173259685	2930	2930	2930	2930	108
306	20241203	151700	172943245	2930	2930	2930	2930	0
307	20241203	151600	172943245	2930	2930	2930	2930	0
308	20241203	151500	172943245	2930	2930	2930	2930	115
309	20241203	151400	172606295	2935	2935	2935	2935	4
310	20241203	151300	172594555	2935	2935	2935	2935	0
311	20241203	151200	172594555	2935	2935	2935	2935	2
312	20241203	151100	172588685	2930	2930	2930	2930	0
313	20241203	151000	172588685	2930	2930	2930	2930	0
314	20241203	150900	172588685	2930	2935	2935	2930	1771
315	20241203	150800	167390825	2935	2935	2935	2935	1
316	20241203	150700	167387890	2935	2935	2935	2935	101
317	20241203	150600	167091455	2935	2935	2935	2935	43
318	20241203	150500	166965250	2935	2935	2935	2935	6
319	20241203	150400	166947640	2935	2935	2935	2935	0
320	20241203	150300	166947640	2935	2935	2935	2935	2
321	20241203	150200	166941770	2935	2935	2935	2935	5
322	20241203	150100	166927095	2935	2935	2935	2935	2
323	20241203	150000	166921225	2935	2935	2935	2935	0
324	20241203	145900	166921225	2935	2935	2935	2935	0
325	20241203	145800	166921225	2935	2935	2935	2935	0
326	20241203	145700	166921225	2935	2935	2935	2935	0
327	20241203	145600	166921225	2935	2935	2935	2935	2
328	20241203	145500	166915355	2935	2935	2935	2935	0
329	20241203	145400	166915355	2935	2935	2935	2935	1015
330	20241203	145300	163936330	2935	2935	2935	2935	5
331	20241203	145200	163921655	2935	2935	2935	2935	0
332	20241203	145100	163921655	2935	2935	2935	2935	0
333	20241203	145000	163921655	2935	2935	2935	2935	100
334	20241203	144900	163628155	2935	2930	2935	2930	51
335	20241203	144800	163478710	2935	2935	2935	2935	0
336	20241203	144700	163478710	2935	2935	2935	2935	1013
337	20241203	144600	160505555	2935	2935	2935	2935	500
338	20241203	144500	159038055	2935	2935	2935	2935	2
339	20241203	144400	159032185	2935	2935	2935	2935	0
340	20241203	144300	159032185	2935	2935	2935	2935	0
341	20241203	144200	159032185	2935	2935	2935	2935	2
342	20241203	144100	159026315	2935	2935	2935	2935	0
343	20241203	144000	159026315	2935	2935	2935	2935	162
344	20241203	143900	158550845	2930	2930	2930	2930	0
345	20241203	143800	158550845	2930	2930	2930	2930	150
346	20241203	143700	158111345	2935	2935	2935	2935	1
347	20241203	143600	158108410	2935	2935	2935	2935	2
348	20241203	143500	158102540	2935	2935	2935	2935	33
349	20241203	143400	158005685	2930	2930	2930	2930	66
350	20241203	143300	157812305	2930	2930	2930	2930	0
351	20241203	143200	157812305	2930	2930	2930	2930	0
352	20241203	143100	157812305	2930	2930	2930	2930	69
353	20241203	143000	157610135	2935	2935	2935	2935	0
354	20241203	142900	157610135	2935	2935	2935	2935	113
355	20241203	142800	157278480	2935	2935	2935	2935	10
356	20241203	142700	157249130	2930	2930	2930	2930	0
357	20241203	142600	157249130	2930	2930	2930	2930	0
358	20241203	142500	157249130	2930	2930	2930	2930	48
359	20241203	142400	157108490	2935	2935	2935	2935	100
360	20241203	142300	156814990	2930	2930	2930	2930	0
361	20241203	142200	156814990	2930	2930	2930	2930	0
362	20241203	142100	156814990	2930	2930	2930	2930	2
363	20241203	142000	156809130	2935	2935	2935	2935	1
364	20241203	141900	156806195	2930	2935	2935	2930	60
365	20241203	141800	156630245	2935	2930	2935	2930	702
366	20241203	141700	154571630	2935	2930	2935	2930	320
367	20241203	141600	153632530	2935	2935	2935	2935	0
368	20241203	141500	153632530	2935	2935	2935	2935	252
369	20241203	141400	152892910	2935	2935	2935	2935	300
370	20241203	141300	152012410	2935	2935	2935	2935	700
371	20241203	141200	149957910	2935	2935	2935	2935	5
372	20241203	141100	149943235	2935	2935	2935	2935	0
373	20241203	141000	149943235	2935	2935	2935	2935	194
374	20241203	140900	149373845	2935	2935	2935	2935	0
375	20241203	140800	149373845	2935	2935	2935	2935	0
376	20241203	140700	149373845	2935	2935	2935	2935	0
377	20241203	140600	149373845	2935	2935	2935	2935	0
378	20241203	140500	149373845	2935	2935	2935	2935	834
379	20241203	140400	146926055	2930	2930	2930	2930	10
380	20241203	140300	146896755	2930	2930	2930	2930	30
381	20241203	140200	146808855	2935	2935	2935	2935	1
382	20241203	140100	146805920	2935	2935	2935	2935	24
383	20241203	140000	146735480	2935	2935	2935	2935	0
384	20241203	135900	146735480	2935	2935	2935	2935	0
385	20241203	135800	146735480	2935	2935	2935	2935	6
386	20241203	135700	146717870	2935	2935	2935	2935	75
387	20241203	135600	146497745	2930	2930	2930	2930	0
388	20241203	135500	146497745	2930	2930	2930	2930	3279
389	20241203	135400	136890275	2930	2930	2930	2930	0
390	20241203	135300	136890275	2930	2925	2935	2925	9126
391	20241203	135200	110156420	2930	2930	2930	2930	0
392	20241203	135100	110156420	2930	2930	2930	2930	0
393	20241203	135000	110156420	2930	2930	2930	2930	16
394	20241203	134900	110109540	2930	2930	2930	2930	1
395	20241203	134800	110106610	2930	2930	2930	2930	0
396	20241203	134700	110106610	2930	2930	2930	2930	10
397	20241203	134600	110077310	2930	2930	2930	2930	0
398	20241203	134500	110077310	2930	2930	2930	2930	5
399	20241203	134400	110062660	2930	2930	2930	2930	2
400	20241203	134300	110056800	2930	2930	2930	2930	341
401	20241203	134200	109057670	2925	2925	2925	2925	0
402	20241203	134100	109057670	2925	2925	2925	2925	65
403	20241203	134000	108867545	2930	2930	2930	2930	1
404	20241203	133900	108864615	2925	2925	2925	2925	1
405	20241203	133800	108861690	2930	2925	2930	2925	5
406	20241203	133700	108847045	2930	2930	2930	2930	195
407	20241203	133600	108275695	2930	2930	2930	2930	513
408	20241203	133500	106772605	2930	2930	2930	2930	3
409	20241203	133400	106763815	2930	2925	2930	2925	12
410	20241203	133300	106728710	2930	2930	2930	2930	2
411	20241203	133200	106722850	2925	2925	2925	2925	0
412	20241203	133100	106722850	2925	2930	2930	2925	112
413	20241203	133000	106395240	2930	2930	2930	2930	171
414	20241203	132900	105894210	2925	2925	2925	2925	0
415	20241203	132800	105894210	2925	2925	2925	2925	7
416	20241203	132700	105873735	2930	2930	2930	2930	1
417	20241203	132600	105870805	2930	2930	2930	2930	0
418	20241203	132500	105870805	2930	2930	2930	2930	0
419	20241203	132400	105870805	2930	2930	2930	2930	224
420	20241203	132300	105214485	2930	2930	2930	2930	100
421	20241203	132200	104921485	2925	2925	2925	2925	0
422	20241203	132100	104921485	2925	2925	2925	2925	0
423	20241203	132000	104921485	2925	2925	2925	2925	229
424	20241203	131900	104251660	2925	2925	2925	2925	400
425	20241203	131800	103081660	2925	2925	2925	2925	101
426	20241203	131700	102786235	2925	2925	2925	2925	18
427	20241203	131600	102733585	2925	2925	2925	2925	201
428	20241203	131500	102145660	2925	2925	2925	2925	0
429	20241203	131400	102145660	2925	2925	2925	2925	0
430	20241203	131300	102145660	2925	2925	2925	2925	0
431	20241203	131200	102145660	2925	2925	2925	2925	1
432	20241203	131100	102142735	2925	2925	2925	2925	0
433	20241203	131000	102142735	2925	2925	2925	2925	0
434	20241203	130900	102142735	2925	2925	2925	2925	300
435	20241203	130800	101265235	2925	2925	2925	2925	0
436	20241203	130700	101265235	2925	2925	2925	2925	0
437	20241203	130600	101265235	2925	2925	2925	2925	0
438	20241203	130500	101265235	2925	2925	2925	2925	0
439	20241203	130400	101265235	2925	2925	2925	2925	0
440	20241203	130300	101265235	2925	2925	2925	2925	0
441	20241203	130200	101265235	2925	2925	2925	2925	0
442	20241203	130100	101265235	2925	2920	2925	2920	700
443	20241203	130000	99219735	2920	2925	2925	2920	105
444	20241203	125900	98913120	2925	2930	2930	2925	4
445	20241203	125800	98901415	2925	2925	2925	2925	938
446	20241203	125700	96157765	2925	2925	2925	2925	1003
447	20241203	125600	93223990	2925	2925	2925	2925	9
448	20241203	125500	93197665	2925	2925	2925	2925	70
449	20241203	125400	92992915	2925	2925	2925	2925	2
450	20241203	125300	92987065	2920	2920	2920	2920	25
451	20241203	125200	92914065	2920	2925	2925	2920	408
452	20241203	125100	91720860	2925	2925	2925	2925	0
453	20241203	125000	91720860	2925	2925	2925	2925	3
454	20241203	124900	91712085	2925	2925	2925	2925	0
455	20241203	124800	91712085	2925	2925	2925	2925	2
456	20241203	124700	91706235	2920	2920	2920	2920	19
457	20241203	124600	91650755	2920	2920	2920	2920	4
458	20241203	124500	91639075	2920	2920	2920	2920	0
459	20241203	124400	91639075	2920	2920	2920	2920	102
460	20241203	124300	91341235	2920	2920	2920	2920	0
461	20241203	124200	91341235	2920	2920	2920	2920	3
462	20241203	124100	91332475	2920	2920	2920	2920	45
463	20241203	124000	91201075	2920	2920	2920	2920	5
464	20241203	123900	91186475	2915	2915	2915	2915	100
465	20241203	123800	90894975	2920	2920	2920	2920	5
466	20241203	123700	90880375	2920	2920	2920	2920	0
467	20241203	123600	90880375	2920	2920	2920	2920	4
468	20241203	123500	90868695	2920	2920	2920	2920	1
469	20241203	123400	90865775	2920	2920	2920	2920	3
470	20241203	123300	90857015	2920	2920	2920	2920	0
471	20241203	123200	90857015	2920	2920	2920	2920	3
472	20241203	123100	90848255	2915	2915	2915	2915	50
473	20241203	123000	90702505	2915	2920	2920	2915	14
474	20241203	122900	90661675	2920	2920	2920	2920	7
475	20241203	122800	90641235	2920	2920	2920	2920	2
476	20241203	122700	90635395	2920	2920	2920	2920	1
477	20241203	122600	90632475	2920	2920	2920	2920	3
478	20241203	122500	90623715	2920	2920	2920	2920	0
479	20241203	122400	90623715	2920	2920	2920	2920	4
480	20241203	122300	90612035	2920	2920	2920	2920	0
481	20241203	122200	90612035	2920	2920	2920	2920	2
482	20241203	122100	90606195	2920	2920	2920	2920	27
483	20241203	122000	90527355	2920	2920	2920	2920	3
484	20241203	121900	90518595	2915	2915	2915	2915	1000
485	20241203	121800	87603595	2920	2920	2920	2920	3
486	20241203	121700	87594835	2920	2920	2920	2920	0
487	20241203	121600	87594835	2920	2920	2920	2920	40
488	20241203	121500	87478035	2920	2920	2920	2920	1
489	20241203	121400	87475115	2920	2920	2920	2920	8
490	20241203	121300	87451755	2920	2920	2920	2920	1000
491	20241203	121200	84531755	2925	2925	2925	2925	2
492	20241203	121100	84525905	2925	2925	2925	2925	6
493	20241203	121000	84508355	2925	2925	2925	2925	5
494	20241203	120900	84493730	2920	2920	2920	2920	7
495	20241203	120800	84473290	2925	2920	2925	2920	3800
496	20241203	120700	73377270	2915	2915	2915	2915	5
497	20241203	120600	73362695	2920	2920	2920	2920	303
498	20241203	120500	72477935	2920	2920	2920	2920	3
499	20241203	120400	72469175	2920	2920	2920	2920	5
500	20241203	120300	72454575	2920	2920	2920	2920	2
501	20241203	120200	72448735	2920	2920	2920	2920	0
502	20241203	120100	72448735	2920	2920	2920	2920	1002
503	20241203	120000	69522895	2915	2915	2915	2915	26
504	20241203	115900	69447105	2915	2920	2920	2915	27
505	20241203	115800	69368390	2915	2915	2915	2915	50
506	20241203	115700	69222640	2915	2915	2920	2915	4102
507	20241203	115600	57265295	2915	2915	2915	2915	196
508	20241203	115500	56693955	2915	2920	2920	2915	101
509	20241203	115400	56399525	2915	2915	2915	2915	50
510	20241203	115300	56253775	2915	2915	2920	2915	53
511	20241203	115200	56099270	2915	2915	2915	2915	25
512	20241203	115100	56026395	2915	2920	2920	2915	53
513	20241203	115000	55871885	2915	2915	2915	2915	50
514	20241203	114900	55726135	2915	2915	2920	2915	52
515	20241203	114800	55574545	2915	2915	2915	2915	1025
516	20241203	114700	52586670	2915	2915	2920	2915	53
517	20241203	114600	52432160	2915	2915	2915	2915	851
518	20241203	114500	49951495	2920	2920	2920	2920	13
519	20241203	114400	49913535	2920	2920	2920	2920	0
520	20241203	114300	49913535	2920	2920	2920	2920	343
521	20241203	114200	48911975	2915	2915	2915	2915	0
522	20241203	114100	48911975	2915	2915	2915	2915	1017
523	20241203	114000	45947420	2915	2915	2915	2915	0
524	20241203	113900	45947420	2915	2915	2915	2915	3
525	20241203	113800	45938675	2915	2910	2915	2910	696
526	20241203	113700	43913215	2915	2920	2920	2915	4
527	20241203	113600	43901545	2920	2920	2920	2920	2
528	20241203	113500	43895705	2920	2915	2920	2915	388
529	20241203	113400	42764670	2920	2920	2920	2920	0
530	20241203	113300	42764670	2920	2920	2920	2920	2
531	20241203	113200	42758830	2920	2920	2920	2920	1909
532	20241203	113100	37184550	2920	2920	2920	2920	6
533	20241203	113000	37167030	2920	2920	2920	2920	7
534	20241203	112900	37146590	2920	2915	2920	2915	103
535	20241203	112800	36846330	2915	2915	2915	2915	751
536	20241203	112700	34657165	2920	2920	2920	2920	2
537	20241203	112600	34651325	2920	2920	2920	2920	0
538	20241203	112500	34651325	2920	2920	2920	2915	7
539	20241203	112400	34630895	2915	2915	2915	2915	1
540	20241203	112300	34627980	2920	2915	2920	2910	347
541	20241203	112200	33618160	2920	2920	2920	2920	1
542	20241203	112100	33615240	2915	2910	2920	2910	314
543	20241203	112000	32698535	2915	2915	2915	2915	105
544	20241203	111900	32392460	2915	2915	2915	2915	12
545	20241203	111800	32357480	2915	2915	2915	2915	4
546	20241203	111700	32345820	2915	2915	2915	2915	2
547	20241203	111600	32339990	2910	2910	2910	2910	7
548	20241203	111500	32319620	2915	2915	2915	2915	8
549	20241203	111400	32296300	2915	2915	2915	2915	6
550	20241203	111300	32278810	2915	2915	2915	2915	2
551	20241203	111200	32272980	2915	2915	2915	2915	0
552	20241203	111100	32272980	2915	2915	2920	2915	383
553	20241203	111000	31156520	2920	2920	2920	2920	10
554	20241203	110900	31127320	2920	2920	2920	2920	3
555	20241203	110800	31118560	2920	2920	2920	2920	2
556	20241203	110700	31112720	2920	2920	2920	2920	3
557	20241203	110600	31103960	2920	2920	2920	2920	54
558	20241203	110500	30946280	2920	2920	2920	2910	27
559	20241203	110400	30867610	2915	2920	2920	2915	143
560	20241203	110300	30450300	2920	2920	2920	2920	66
561	20241203	110200	30257580	2920	2920	2920	2920	4
562	20241203	110100	30245900	2920	2915	2920	2915	136
563	20241203	110000	29849280	2915	2920	2920	2915	35
564	20241203	105900	29747240	2920	2920	2920	2920	3
565	20241203	105800	29738480	2920	2920	2920	2920	153
566	20241203	105700	29291720	2920	2920	2920	2920	154
567	20241203	105600	28842040	2920	2920	2920	2920	3
568	20241203	105500	28833280	2915	2915	2915	2915	0
569	20241203	105400	28833280	2915	2920	2920	2915	5
570	20241203	105300	28818685	2915	2915	2915	2915	0
571	20241203	105200	28818685	2915	2920	2920	2915	4
572	20241203	105100	28807015	2920	2920	2920	2920	0
573	20241203	105000	28807015	2920	2920	2920	2920	6
574	20241203	104900	28789495	2920	2920	2920	2920	21
575	20241203	104800	28728175	2920	2920	2920	2920	2
576	20241203	104700	28722335	2920	2920	2920	2920	0
577	20241203	104600	28722335	2920	2920	2920	2920	43
578	20241203	104500	28596775	2920	2920	2920	2920	2
579	20241203	104400	28590935	2920	2920	2920	2920	3
580	20241203	104300	28582175	2915	2915	2915	2915	0
581	20241203	104200	28582175	2915	2915	2920	2915	9
582	20241203	104100	28555905	2920	2920	2920	2920	1
583	20241203	104000	28552985	2920	2920	2920	2920	52
584	20241203	103900	28401145	2920	2920	2920	2920	2
585	20241203	103800	28395305	2920	2920	2920	2920	11
586	20241203	103700	28363185	2920	2920	2920	2920	2
587	20241203	103600	28357345	2920	2920	2920	2920	3
588	20241203	103500	28348585	2920	2920	2920	2920	27
589	20241203	103400	28269745	2920	2920	2920	2920	3
590	20241203	103300	28260985	2920	2920	2920	2920	0
591	20241203	103200	28260985	2920	2920	2920	2920	104
592	20241203	103100	27957305	2920	2920	2920	2920	1
593	20241203	103000	27954385	2915	2915	2915	2915	1
594	20241203	102900	27951470	2920	2915	2920	2915	279
595	20241203	102800	27138175	2920	2920	2920	2920	2
596	20241203	102700	27132335	2920	2920	2920	2920	0
597	20241203	102600	27132335	2920	2920	2920	2920	3
598	20241203	102500	27123575	2920	2920	2920	2920	10
599	20241203	102400	27094375	2920	2920	2920	2920	54
600	20241203	102300	26936695	2920	2920	2920	2920	11
601	20241203	102200	26904575	2920	2920	2920	2920	2
602	20241203	102100	26898735	2920	2920	2920	2920	1
603	20241203	102000	26895815	2920	2920	2920	2915	106
604	20241203	101900	26586795	2915	2915	2915	2915	200
605	20241203	101800	26003795	2920	2920	2920	2920	302
606	20241203	101700	25121955	2915	2920	2920	2915	105
607	20241203	101600	24815865	2920	2920	2920	2920	4
608	20241203	101500	24804185	2920	2920	2920	2920	20
609	20241203	101400	24745785	2920	2920	2920	2920	7
610	20241203	101300	24725345	2920	2920	2920	2920	59
611	20241203	101200	24553065	2920	2920	2920	2920	0
612	20241203	101100	24553065	2920	2920	2920	2920	3
613	20241203	101000	24544305	2920	2920	2925	2920	17
614	20241203	100900	24494605	2920	2920	2920	2920	3
615	20241203	100800	24485845	2920	2920	2920	2920	3
616	20241203	100700	24477085	2925	2925	2925	2925	8
617	20241203	100600	24453685	2925	2925	2925	2925	8
618	20241203	100500	24430285	2925	2925	2925	2925	3
619	20241203	100400	24421510	2925	2925	2925	2925	16
620	20241203	100300	24374710	2925	2925	2925	2925	8
621	20241203	100200	24351310	2925	2925	2925	2925	5
622	20241203	100100	24336685	2925	2925	2925	2920	23
623	20241203	100000	24269415	2925	2925	2925	2915	5
624	20241203	095900	24254805	2915	2915	2925	2915	13
625	20241203	095800	24216850	2910	2925	2925	2910	873
626	20241203	095700	21672530	2920	2925	2925	2920	177
627	20241203	095600	21155675	2925	2925	2925	2925	0
628	20241203	095500	21155675	2925	2925	2925	2925	3
629	20241203	095400	21146900	2925	2925	2925	2925	1
630	20241203	095300	21143975	2925	2925	2925	2925	2
631	20241203	095200	21138125	2925	2925	2925	2925	60
632	20241203	095100	20962625	2925	2925	2925	2925	3
633	20241203	095000	20953850	2925	2925	2925	2925	81
634	20241203	094900	20716925	2925	2925	2925	2925	5
635	20241203	094800	20702300	2925	2925	2925	2925	0
636	20241203	094700	20702300	2925	2925	2925	2925	2
637	20241203	094600	20696450	2925	2925	2925	2925	0
638	20241203	094500	20696450	2925	2925	2925	2925	3
639	20241203	094400	20687675	2925	2925	2925	2925	3
640	20241203	094300	20678900	2925	2925	2925	2925	2
641	20241203	094200	20673050	2920	2920	2920	2920	0
642	20241203	094100	20673050	2920	2925	2925	2920	6
643	20241203	094000	20655505	2925	2925	2925	2925	7
644	20241203	093900	20635030	2920	2920	2920	2920	24
645	20241203	093800	20564950	2920	2920	2925	2920	35
646	20241203	093700	20462735	2925	2920	2925	2915	7
647	20241203	093600	20442285	2920	2925	2925	2920	19
648	20241203	093500	20386770	2925	2925	2925	2925	50
649	20241203	093400	20240520	2925	2925	2925	2925	32
650	20241203	093300	20146920	2925	2925	2925	2925	18
651	20241203	093200	20094270	2925	2925	2925	2920	67
652	20241203	093100	19898345	2920	2925	2925	2920	29
653	20241203	093000	19813540	2920	2925	2925	2920	20
654	20241203	092900	19755075	2925	2925	2925	2920	301
655	20241203	092800	18876100	2925	2925	2925	2920	801
656	20241203	092700	16535425	2925	2925	2925	2925	4
657	20241203	092600	16523725	2920	2920	2920	2920	0
658	20241203	092500	16523725	2920	2925	2925	2920	109
659	20241203	092400	16205420	2925	2925	2925	2925	3
660	20241203	092300	16196645	2925	2925	2925	2920	127
661	20241203	092200	15825175	2920	2915	2925	2915	631
662	20241203	092100	13980155	2925	2915	2925	2910	2669
663	20241203	092000	6183100	2920	2920	2920	2915	412
664	20241203	091900	4981915	2920	2920	2920	2920	3
665	20241203	091800	4973155	2915	2920	2920	2915	5
666	20241203	091700	4958565	2920	2920	2920	2920	28
667	20241203	091600	4876805	2920	2920	2920	2920	3
668	20241203	091500	4868045	2920	2920	2920	2920	5
669	20241203	091400	4853445	2915	2920	2920	2915	33
670	20241203	091300	4757235	2920	2920	2920	2920	2
671	20241203	091200	4751395	2920	2920	2920	2920	13
672	20241203	091100	4713435	2920	2920	2920	2920	12
673	20241203	091000	4678395	2925	2925	2925	2925	3
674	20241203	090900	4669620	2925	2925	2925	2925	36
675	20241203	090800	4564320	2925	2925	2925	2925	36
676	20241203	090700	4459020	2925	2925	2925	2925	5
677	20241203	090600	4444395	2925	2925	2925	2925	405
678	20241203	090500	3259770	2925	2925	2925	2925	7
679	20241203	090400	3239295	2925	2925	2925	2910	738
680	20241203	090300	1081395	2930	2910	2930	2910	170
681	20241203	090200	585835	2910	2910	2910	2910	1
682	20241203	090100	582925	2900	2905	2905	2900	30
683	20241203	090000	495900	2900	2900	2900	2900	171