KissMeData/066670/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194700	205858305	2940	2940	2940	2940	3724
3	20241204	194600	205858305	2940	2940	2940	2940	0
4	20241204	194500	205858305	2940	2940	2940	2940	0
5	20241204	194400	205858305	2940	2940	2940	2940	0
6	20241204	194300	205858305	2940	2940	2940	2940	0
7	20241204	194200	205858305	2940	2940	2940	2940	0
8	20241204	194100	205858305	2940	2940	2940	2940	0
9	20241204	194000	205858305	2940	2940	2940	2940	0
10	20241204	193900	205858305	2940	2940	2940	2940	0
11	20241204	193800	205858305	2940	2940	2940	2940	0
12	20241204	193700	205858305	2940	2940	2940	2940	0
13	20241204	193600	205858305	2940	2940	2940	2940	0
14	20241204	193500	205858305	2940	2940	2940	2940	0
15	20241204	193400	205858305	2940	2940	2940	2940	0
16	20241204	193300	205858305	2940	2940	2940	2940	0
17	20241204	193200	205858305	2940	2940	2940	2940	0
18	20241204	193100	205858305	2940	2940	2940	2940	0
19	20241204	193000	205858305	2940	2940	2940	2940	0
20	20241204	192900	205858305	2940	2940	2940	2940	0
21	20241204	192800	205858305	2940	2940	2940	2940	0
22	20241204	192700	205858305	2940	2940	2940	2940	0
23	20241204	192600	205858305	2940	2940	2940	2940	0
24	20241204	192500	205858305	2940	2940	2940	2940	0
25	20241204	192400	205858305	2940	2940	2940	2940	0
26	20241204	192300	205858305	2940	2940	2940	2940	0
27	20241204	192200	205858305	2940	2940	2940	2940	0
28	20241204	192100	205858305	2940	2940	2940	2940	0
29	20241204	192000	205858305	2940	2940	2940	2940	0
30	20241204	191900	205858305	2940	2940	2940	2940	0
31	20241204	191800	205858305	2940	2940	2940	2940	0
32	20241204	191700	205858305	2940	2940	2940	2940	3724
33	20241204	191600	205858305	2940	2940	2940	2940	0
34	20241204	191500	205858305	2940	2940	2940	2940	0
35	20241204	191400	205858305	2940	2940	2940	2940	0
36	20241204	191300	205858305	2940	2940	2940	2940	0
37	20241204	191200	205858305	2940	2940	2940	2940	0
38	20241204	191100	205858305	2940	2940	2940	2940	0
39	20241204	191000	205858305	2940	2940	2940	2940	0
40	20241204	190900	205858305	2940	2940	2940	2940	0
41	20241204	190800	205858305	2940	2940	2940	2940	0
42	20241204	190700	205858305	2940	2940	2940	2940	0
43	20241204	190600	205858305	2940	2940	2940	2940	0
44	20241204	190500	205858305	2940	2940	2940	2940	0
45	20241204	190400	205858305	2940	2940	2940	2940	0
46	20241204	190300	205858305	2940	2940	2940	2940	0
47	20241204	190200	205858305	2940	2940	2940	2940	0
48	20241204	190100	205858305	2940	2940	2940	2940	0
49	20241204	190000	205858305	2940	2940	2940	2940	0
50	20241204	185900	205858305	2940	2940	2940	2940	0
51	20241204	185800	205858305	2940	2940	2940	2940	0
52	20241204	185700	205858305	2940	2940	2940	2940	0
53	20241204	185600	205858305	2940	2940	2940	2940	0
54	20241204	185500	205858305	2940	2940	2940	2940	0
55	20241204	185400	205858305	2940	2940	2940	2940	0
56	20241204	185300	205858305	2940	2940	2940	2940	0
57	20241204	185200	205858305	2940	2940	2940	2940	0
58	20241204	185100	205858305	2940	2940	2940	2940	0
59	20241204	185000	205858305	2940	2940	2940	2940	0
60	20241204	184900	205858305	2940	2940	2940	2940	0
61	20241204	184800	205858305	2940	2940	2940	2940	0
62	20241204	184700	205858305	2940	2940	2940	2940	3724
63	20241204	184600	205858305	2940	2940	2940	2940	0
64	20241204	184500	205858305	2940	2940	2940	2940	0
65	20241204	184400	205858305	2940	2940	2940	2940	0
66	20241204	184300	205858305	2940	2940	2940	2940	0
67	20241204	184200	205858305	2940	2940	2940	2940	0
68	20241204	184100	205858305	2940	2940	2940	2940	0
69	20241204	184000	205858305	2940	2940	2940	2940	0
70	20241204	183900	205858305	2940	2940	2940	2940	0
71	20241204	183800	205858305	2940	2940	2940	2940	0
72	20241204	183700	205858305	2940	2940	2940	2940	0
73	20241204	183600	205858305	2940	2940	2940	2940	0
74	20241204	183500	205858305	2940	2940	2940	2940	0
75	20241204	183400	205858305	2940	2940	2940	2940	0
76	20241204	183300	205858305	2940	2940	2940	2940	0
77	20241204	183200	205858305	2940	2940	2940	2940	0
78	20241204	183100	205858305	2940	2940	2940	2940	0
79	20241204	183000	205858305	2940	2940	2940	2940	0
80	20241204	182900	205858305	2940	2940	2940	2940	0
81	20241204	182800	205858305	2940	2940	2940	2940	0
82	20241204	182700	205858305	2940	2940	2940	2940	0
83	20241204	182600	205858305	2940	2940	2940	2940	0
84	20241204	182500	205858305	2940	2940	2940	2940	0
85	20241204	182400	205858305	2940	2940	2940	2940	0
86	20241204	182300	205858305	2940	2940	2940	2940	0
87	20241204	182200	205858305	2940	2940	2940	2940	0
88	20241204	182100	205858305	2940	2940	2940	2940	0
89	20241204	182000	205858305	2940	2940	2940	2940	0
90	20241204	181900	205858305	2940	2940	2940	2940	0
91	20241204	181800	205858305	2940	2940	2940	2940	0
92	20241204	181700	205858305	2940	2940	2940	2940	3724
93	20241204	181600	205858305	2940	2940	2940	2940	0
94	20241204	181500	205858305	2940	2940	2940	2940	0
95	20241204	181400	205858305	2940	2940	2940	2940	0
96	20241204	181300	205858305	2940	2940	2940	2940	0
97	20241204	181200	205858305	2940	2940	2940	2940	0
98	20241204	181100	205858305	2940	2940	2940	2940	0
99	20241204	181000	205858305	2940	2940	2940	2940	0
100	20241204	180900	205858305	2940	2940	2940	2940	0
101	20241204	180800	205858305	2940	2940	2940	2940	0
102	20241204	180700	205858305	2940	2940	2940	2940	0
103	20241204	180600	205858305	2940	2940	2940	2940	0
104	20241204	180500	205858305	2940	2940	2940	2940	0
105	20241204	180400	205858305	2940	2940	2940	2940	0
106	20241204	180300	205858305	2940	2940	2940	2940	0
107	20241204	180200	205858305	2940	2940	2940	2940	0
108	20241204	180100	205858305	2940	2940	2940	2940	0
109	20241204	180000	205858305	2940	2940	2940	2940	0
110	20241204	175900	205858305	2940	2940	2940	2940	0
111	20241204	175800	205858305	2940	2940	2940	2940	0
112	20241204	175700	205858305	2940	2940	2940	2940	0
113	20241204	175600	205858305	2940	2940	2940	2940	0
114	20241204	175500	205858305	2940	2940	2940	2940	0
115	20241204	175400	205858305	2940	2940	2940	2940	0
116	20241204	175300	205858305	2940	2940	2940	2940	0
117	20241204	175200	205858305	2940	2940	2940	2940	0
118	20241204	175100	205858305	2940	2940	2940	2940	0
119	20241204	175000	205858305	2940	2940	2940	2940	0
120	20241204	174900	205858305	2940	2940	2940	2940	0
121	20241204	174800	205858305	2940	2940	2940	2940	0
122	20241204	174700	205858305	2940	2940	2940	2940	3724
123	20241204	174600	205858305	2940	2940	2940	2940	0
124	20241204	174500	205858305	2940	2940	2940	2940	0
125	20241204	174400	205858305	2940	2940	2940	2940	0
126	20241204	174300	205858305	2940	2940	2940	2940	0
127	20241204	174200	205858305	2940	2940	2940	2940	0
128	20241204	174100	205858305	2940	2940	2940	2940	0
129	20241204	174000	205858305	2940	2940	2940	2940	0
130	20241204	173900	205858305	2940	2940	2940	2940	0
131	20241204	173800	205858305	2940	2940	2940	2940	0
132	20241204	173700	205858305	2940	2940	2940	2940	0
133	20241204	173600	205858305	2940	2940	2940	2940	0
134	20241204	173500	205858305	2940	2940	2940	2940	0
135	20241204	173400	205858305	2940	2940	2940	2940	0
136	20241204	173300	205858305	2940	2940	2940	2940	0
137	20241204	173200	205858305	2940	2940	2940	2940	0
138	20241204	173100	205858305	2940	2940	2940	2940	0
139	20241204	173000	205858305	2940	2940	2940	2940	0
140	20241204	172900	205858305	2940	2940	2940	2940	0
141	20241204	172800	205858305	2940	2940	2940	2940	0
142	20241204	172700	205858305	2940	2940	2940	2940	0
143	20241204	172600	205858305	2940	2940	2940	2940	0
144	20241204	172500	205858305	2940	2940	2940	2940	0
145	20241204	172400	205858305	2940	2940	2940	2940	0
146	20241204	172300	205858305	2940	2940	2940	2940	0
147	20241204	172200	205858305	2940	2940	2940	2940	0
148	20241204	172100	205858305	2940	2940	2940	2940	0
149	20241204	172000	205858305	2940	2940	2940	2940	0
150	20241204	171900	205858305	2940	2940	2940	2940	0
151	20241204	171800	205858305	2940	2940	2940	2940	0
152	20241204	171700	205858305	2940	2940	2940	2940	3724
153	20241204	171600	205858305	2940	2940	2940	2940	0
154	20241204	171500	205858305	2940	2940	2940	2940	0
155	20241204	171400	205858305	2940	2940	2940	2940	0
156	20241204	171300	205858305	2940	2940	2940	2940	0
157	20241204	171200	205858305	2940	2940	2940	2940	0
158	20241204	171100	205858305	2940	2940	2940	2940	0
159	20241204	171000	205858305	2940	2940	2940	2940	0
160	20241204	170900	205858305	2940	2940	2940	2940	0
161	20241204	170800	205858305	2940	2940	2940	2940	0
162	20241204	170700	205858305	2940	2940	2940	2940	0
163	20241204	170600	205858305	2940	2940	2940	2940	0
164	20241204	170500	205858305	2940	2940	2940	2940	0
165	20241204	170400	205858305	2940	2940	2940	2940	0
166	20241204	170300	205858305	2940	2940	2940	2940	0
167	20241204	170200	205858305	2940	2940	2940	2940	0
168	20241204	170100	205858305	2940	2940	2940	2940	0
169	20241204	170000	205858305	2940	2940	2940	2940	0
170	20241204	165900	205858305	2940	2940	2940	2940	0
171	20241204	165800	205858305	2940	2940	2940	2940	0
172	20241204	165700	205858305	2940	2940	2940	2940	0
173	20241204	165600	205858305	2940	2940	2940	2940	0
174	20241204	165500	205858305	2940	2940	2940	2940	0
175	20241204	165400	205858305	2940	2940	2940	2940	0
176	20241204	165300	205858305	2940	2940	2940	2940	0
177	20241204	165200	205858305	2940	2940	2940	2940	0
178	20241204	165100	205858305	2940	2940	2940	2940	0
179	20241204	165000	205858305	2940	2940	2940	2940	0
180	20241204	164900	205858305	2940	2940	2940	2940	0
181	20241204	164800	205858305	2940	2940	2940	2940	0
182	20241204	164700	205858305	2940	2940	2940	2940	3724
183	20241204	164600	205858305	2940	2940	2940	2940	0
184	20241204	164500	205858305	2940	2940	2940	2940	0
185	20241204	164400	205858305	2940	2940	2940	2940	0
186	20241204	164300	205858305	2940	2940	2940	2940	0
187	20241204	164200	205858305	2940	2940	2940	2940	0
188	20241204	164100	205858305	2940	2940	2940	2940	0
189	20241204	164000	205858305	2940	2940	2940	2940	0
190	20241204	163900	205858305	2940	2940	2940	2940	0
191	20241204	163800	205858305	2940	2940	2940	2940	0
192	20241204	163700	205858305	2940	2940	2940	2940	0
193	20241204	163600	205858305	2940	2940	2940	2940	0
194	20241204	163500	205858305	2940	2940	2940	2940	0
195	20241204	163400	205858305	2940	2940	2940	2940	0
196	20241204	163300	205858305	2940	2940	2940	2940	0
197	20241204	163200	205858305	2940	2940	2940	2940	0
198	20241204	163100	205858305	2940	2940	2940	2940	0
199	20241204	163000	205858305	2940	2940	2940	2940	0
200	20241204	162900	205858305	2940	2940	2940	2940	0
201	20241204	162800	205858305	2940	2940	2940	2940	0
202	20241204	162700	205858305	2940	2940	2940	2940	0
203	20241204	162600	205858305	2940	2940	2940	2940	0
204	20241204	162500	205858305	2940	2940	2940	2940	0
205	20241204	162400	205858305	2940	2940	2940	2940	0
206	20241204	162300	205858305	2940	2940	2940	2940	0
207	20241204	162200	205858305	2940	2940	2940	2940	0
208	20241204	162100	205858305	2940	2940	2940	2940	0
209	20241204	162000	205858305	2940	2940	2940	2940	0
210	20241204	161900	205858305	2940	2940	2940	2940	0
211	20241204	161800	205858305	2940	2940	2940	2940	0
212	20241204	161700	205858305	2940	2940	2940	2940	3724
213	20241204	161600	205858305	2940	2940	2940	2940	0
214	20241204	161500	205858305	2940	2940	2940	2940	0
215	20241204	161400	205858305	2940	2940	2940	2940	0
216	20241204	161300	205858305	2940	2940	2940	2940	0
217	20241204	161200	205858305	2940	2940	2940	2940	0
218	20241204	161100	205858305	2940	2940	2940	2940	0
219	20241204	161000	205858305	2940	2940	2940	2940	0
220	20241204	160900	205858305	2940	2940	2940	2940	0
221	20241204	160800	205858305	2940	2940	2940	2940	0
222	20241204	160700	205858305	2940	2940	2940	2940	0
223	20241204	160600	205858305	2940	2940	2940	2940	0
224	20241204	160500	205858305	2940	2940	2940	2940	0
225	20241204	160400	205858305	2940	2940	2940	2940	0
226	20241204	160300	205858305	2940	2940	2940	2940	0
227	20241204	160200	205858305	2940	2940	2940	2940	0
228	20241204	160100	205858305	2940	2940	2940	2940	0
229	20241204	160000	205858305	2940	2940	2940	2940	0
230	20241204	155900	205858305	2940	2940	2940	2940	0
231	20241204	155800	205858305	2940	2940	2940	2940	0
232	20241204	155700	205858305	2940	2940	2940	2940	0
233	20241204	155600	205858305	2940	2940	2940	2940	0
234	20241204	155500	205858305	2940	2940	2940	2940	0
235	20241204	155400	205858305	2940	2940	2940	2940	0
236	20241204	155300	205858305	2940	2940	2940	2940	0
237	20241204	155200	205858305	2940	2940	2940	2940	0
238	20241204	155100	205858305	2940	2940	2940	2940	0
239	20241204	155000	205858305	2940	2940	2940	2940	0
240	20241204	154900	205858305	2940	2940	2940	2940	0
241	20241204	154800	205858305	2940	2940	2940	2940	0
242	20241204	154700	205858305	2940	2940	2940	2940	3724
243	20241204	154600	205858305	2940	2940	2940	2940	0
244	20241204	154500	205858305	2940	2940	2940	2940	0
245	20241204	154400	205858305	2940	2940	2940	2940	0
246	20241204	154300	205858305	2940	2940	2940	2940	0
247	20241204	154200	205858305	2940	2940	2940	2940	0
248	20241204	154100	205858305	2940	2940	2940	2940	0
249	20241204	154000	205858305	2940	2940	2940	2940	0
250	20241204	153900	205858305	2940	2940	2940	2940	0
251	20241204	153800	205858305	2940	2940	2940	2940	0
252	20241204	153700	205858305	2940	2940	2940	2940	0
253	20241204	153600	205858305	2940	2940	2940	2940	0
254	20241204	153500	205858305	2940	2940	2940	2940	0
255	20241204	153400	205858305	2940	2940	2940	2940	0
256	20241204	153300	205858305	2940	2940	2940	2940	0
257	20241204	153200	205858305	2940	2940	2940	2940	0
258	20241204	153100	205858305	2940	2940	2940	2940	0
259	20241204	153000	205858305	2940	2940	2940	2940	3724
260	20241204	152900	194909745	2940	2940	2940	2940	0
261	20241204	152800	194909745	2940	2940	2940	2940	0
262	20241204	152700	194909745	2940	2940	2940	2940	0
263	20241204	152600	194909745	2940	2940	2940	2940	0
264	20241204	152500	194909745	2940	2940	2940	2940	0
265	20241204	152400	194909745	2940	2940	2940	2940	0
266	20241204	152300	194909745	2940	2940	2940	2940	0
267	20241204	152200	194909745	2940	2940	2940	2940	0
268	20241204	152100	194909745	2940	2940	2940	2940	0
269	20241204	152000	194909745	2940	2940	2940	2940	0
270	20241204	151900	194909745	2940	2940	2940	2940	0
271	20241204	151800	194909745	2940	2940	2940	2940	0
272	20241204	151700	194909745	2940	2940	2940	2940	0
273	20241204	151600	194909745	2940	2940	2940	2940	5
274	20241204	151500	194895045	2940	2940	2940	2940	0
275	20241204	151400	194895045	2940	2940	2940	2940	0
276	20241204	151300	194895045	2940	2940	2940	2940	0
277	20241204	151200	194895045	2940	2940	2940	2940	0
278	20241204	151100	194895045	2940	2940	2940	2940	0
279	20241204	151000	194895045	2940	2920	2940	2920	452
280	20241204	150900	193575165	2940	2940	2940	2940	0
281	20241204	150800	193575165	2940	2940	2940	2940	0
282	20241204	150700	193575165	2940	2940	2940	2940	0
283	20241204	150600	193575165	2940	2940	2940	2940	0
284	20241204	150500	193575165	2940	2940	2940	2940	0
285	20241204	150400	193575165	2940	2940	2940	2940	9
286	20241204	150300	193548705	2940	2940	2940	2940	0
287	20241204	150200	193548705	2940	2940	2940	2940	0
288	20241204	150100	193548705	2940	2940	2940	2940	30
289	20241204	150000	193460505	2940	2940	2940	2940	0
290	20241204	145900	193460505	2940	2940	2940	2940	0
291	20241204	145800	193460505	2940	2940	2940	2940	0
292	20241204	145700	193460505	2940	2940	2940	2940	100
293	20241204	145600	193166505	2935	2935	2935	2935	200
294	20241204	145500	192579505	2940	2940	2940	2940	0
295	20241204	145400	192579505	2940	2940	2940	2940	1
296	20241204	145300	192576565	2910	2910	2910	2910	0
297	20241204	145200	192576565	2910	2915	2915	2910	1388
298	20241204	145100	188536630	2920	2920	2920	2920	312
299	20241204	145000	187625590	2940	2940	2940	2940	100
300	20241204	144900	187331590	2915	2935	2935	2915	1700
301	20241204	144800	182369160	2920	2920	2920	2920	0
302	20241204	144700	182369160	2920	2920	2920	2920	0
303	20241204	144600	182369160	2920	2920	2920	2920	0
304	20241204	144500	182369160	2920	2920	2920	2920	0
305	20241204	144400	182369160	2920	2920	2920	2920	0
306	20241204	144300	182369160	2920	2920	2920	2920	0
307	20241204	144200	182369160	2920	2920	2920	2920	1000
308	20241204	144100	179449160	2920	2920	2920	2920	500
309	20241204	144000	177989160	2940	2940	2940	2940	0
310	20241204	143900	177989160	2940	2940	2940	2940	0
311	20241204	143800	177989160	2940	2940	2940	2940	140
312	20241204	143700	177577560	2945	2945	2945	2945	0
313	20241204	143600	177577560	2945	2945	2945	2945	0
314	20241204	143500	177577560	2945	2945	2945	2945	0
315	20241204	143400	177577560	2945	2945	2945	2945	0
316	20241204	143300	177577560	2945	2945	2945	2945	0
317	20241204	143200	177577560	2945	2940	2945	2940	61
318	20241204	143100	177398215	2940	2940	2940	2940	0
319	20241204	143000	177398215	2940	2940	2940	2940	0
320	20241204	142900	177398215	2940	2940	2940	2940	0
321	20241204	142800	177398215	2940	2940	2940	2940	0
322	20241204	142700	177398215	2940	2940	2940	2940	951
323	20241204	142600	174602275	2940	2940	2940	2940	0
324	20241204	142500	174602275	2940	2940	2940	2940	75
325	20241204	142400	174381775	2935	2935	2935	2935	0
326	20241204	142300	174381775	2935	2935	2935	2935	2000
327	20241204	142200	168511775	2920	2920	2920	2920	0
328	20241204	142100	168511775	2920	2920	2920	2920	0
329	20241204	142000	168511775	2920	2920	2920	2920	1049
330	20241204	141900	165448695	2920	2920	2920	2920	0
331	20241204	141800	165448695	2920	2920	2920	2920	0
332	20241204	141700	165448695	2920	2920	2920	2920	0
333	20241204	141600	165448695	2920	2920	2920	2920	0
334	20241204	141500	165448695	2920	2920	2920	2920	11
335	20241204	141400	165416575	2915	2915	2915	2915	0
336	20241204	141300	165416575	2915	2920	2920	2915	139
337	20241204	141200	165011365	2920	2920	2920	2920	15
338	20241204	141100	164967565	2935	2935	2935	2935	0
339	20241204	141000	164967565	2935	2935	2935	2935	0
340	20241204	140900	164967565	2935	2935	2935	2935	0
341	20241204	140800	164967565	2935	2935	2935	2935	1
342	20241204	140700	164964630	2935	2935	2935	2935	0
343	20241204	140600	164964630	2935	2935	2935	2935	0
344	20241204	140500	164964630	2935	2935	2935	2935	0
345	20241204	140400	164964630	2935	2935	2935	2935	0
346	20241204	140300	164964630	2935	2935	2935	2935	0
347	20241204	140200	164964630	2935	2935	2935	2935	0
348	20241204	140100	164964630	2935	2935	2935	2935	0
349	20241204	140000	164964630	2935	2935	2935	2935	0
350	20241204	135900	164964630	2935	2935	2935	2935	0
351	20241204	135800	164964630	2935	2935	2935	2935	0
352	20241204	135700	164964630	2935	2935	2935	2935	0
353	20241204	135600	164964630	2935	2935	2935	2935	0
354	20241204	135500	164964630	2935	2935	2935	2935	5
355	20241204	135400	164949955	2935	2935	2935	2935	10
356	20241204	135300	164920605	2920	2920	2920	2920	479
357	20241204	135200	163521925	2920	2920	2920	2920	589
358	20241204	135100	161802045	2920	2920	2920	2920	0
359	20241204	135000	161802045	2920	2920	2920	2920	0
360	20241204	134900	161802045	2920	2925	2925	2920	18615
361	20241204	134800	107428405	2930	2930	2930	2930	0
362	20241204	134700	107428405	2930	2930	2930	2930	0
363	20241204	134600	107428405	2930	2930	2930	2930	566
364	20241204	134500	105770025	2935	2935	2935	2935	0
365	20241204	134400	105770025	2935	2935	2935	2935	0
366	20241204	134300	105770025	2935	2935	2935	2935	0
367	20241204	134200	105770025	2935	2935	2935	2935	57
368	20241204	134100	105602730	2940	2940	2940	2940	0
369	20241204	134000	105602730	2940	2940	2940	2940	0
370	20241204	133900	105602730	2940	2940	2940	2940	0
371	20241204	133800	105602730	2940	2940	2940	2940	0
372	20241204	133700	105602730	2940	2940	2940	2940	0
373	20241204	133600	105602730	2940	2940	2940	2940	0
374	20241204	133500	105602730	2940	2940	2940	2940	3
375	20241204	133400	105593910	2940	2940	2940	2940	0
376	20241204	133300	105593910	2940	2940	2940	2940	0
377	20241204	133200	105593910	2940	2940	2940	2940	1
378	20241204	133100	105590970	2940	2940	2940	2940	1
379	20241204	133000	105588030	2940	2940	2940	2940	0
380	20241204	132900	105588030	2940	2940	2940	2940	2
381	20241204	132800	105582150	2930	2930	2930	2930	0
382	20241204	132700	105582150	2930	2930	2930	2930	0
383	20241204	132600	105582150	2930	2930	2930	2930	0
384	20241204	132500	105582150	2930	2930	2930	2930	0
385	20241204	132400	105582150	2930	2930	2930	2930	0
386	20241204	132300	105582150	2930	2930	2930	2930	0
387	20241204	132200	105582150	2930	2930	2930	2930	0
388	20241204	132100	105582150	2930	2930	2930	2930	0
389	20241204	132000	105582150	2930	2930	2930	2930	0
390	20241204	131900	105582150	2930	2930	2930	2930	0
391	20241204	131800	105582150	2930	2930	2930	2930	0
392	20241204	131700	105582150	2930	2930	2930	2930	0
393	20241204	131600	105582150	2930	2930	2930	2930	0
394	20241204	131500	105582150	2930	2930	2930	2930	0
395	20241204	131400	105582150	2930	2930	2930	2930	0
396	20241204	131300	105582150	2930	2930	2930	2930	0
397	20241204	131200	105582150	2930	2930	2930	2930	273
398	20241204	131100	104782260	2935	2935	2935	2935	127
399	20241204	131000	104409515	2940	2940	2940	2940	0
400	20241204	130900	104409515	2940	2940	2940	2940	44
401	20241204	130800	104280155	2940	2940	2940	2940	155
402	20241204	130700	103824455	2940	2940	2940	2940	0
403	20241204	130600	103824455	2940	2940	2940	2940	0
404	20241204	130500	103824455	2940	2940	2940	2940	0
405	20241204	130400	103824455	2940	2940	2940	2940	0
406	20241204	130300	103824455	2940	2940	2940	2940	0
407	20241204	130200	103824455	2940	2940	2940	2940	0
408	20241204	130100	103824455	2940	2940	2940	2940	0
409	20241204	130000	103824455	2940	2940	2940	2940	1
410	20241204	125900	103821515	2940	2940	2940	2940	0
411	20241204	125800	103821515	2940	2940	2940	2940	0
412	20241204	125700	103821515	2940	2940	2940	2940	0
413	20241204	125600	103821515	2940	2940	2940	2940	0
414	20241204	125500	103821515	2940	2940	2940	2940	0
415	20241204	125400	103821515	2940	2940	2940	2940	0
416	20241204	125300	103821515	2940	2940	2940	2940	0
417	20241204	125200	103821515	2940	2940	2940	2940	0
418	20241204	125100	103821515	2940	2940	2940	2940	0
419	20241204	125000	103821515	2940	2940	2940	2940	0
420	20241204	124900	103821515	2940	2940	2940	2940	0
421	20241204	124800	103821515	2940	2940	2940	2940	0
422	20241204	124700	103821515	2940	2940	2940	2940	0
423	20241204	124600	103821515	2940	2940	2940	2940	0
424	20241204	124500	103821515	2940	2940	2940	2940	0
425	20241204	124400	103821515	2940	2940	2940	2940	0
426	20241204	124300	103821515	2940	2940	2940	2940	0
427	20241204	124200	103821515	2940	2940	2940	2940	0
428	20241204	124100	103821515	2940	2940	2940	2940	0
429	20241204	124000	103821515	2940	2940	2940	2940	0
430	20241204	123900	103821515	2940	2940	2940	2940	0
431	20241204	123800	103821515	2940	2940	2940	2940	0
432	20241204	123700	103821515	2940	2940	2940	2940	0
433	20241204	123600	103821515	2940	2940	2940	2940	0
434	20241204	123500	103821515	2940	2940	2940	2940	0
435	20241204	123400	103821515	2940	2940	2940	2940	0
436	20241204	123300	103821515	2940	2940	2940	2940	1
437	20241204	123200	103818575	2940	2940	2940	2940	0
438	20241204	123100	103818575	2940	2940	2940	2940	0
439	20241204	123000	103818575	2940	2940	2940	2940	0
440	20241204	122900	103818575	2940	2940	2940	2940	0
441	20241204	122800	103818575	2940	2940	2940	2940	0
442	20241204	122700	103818575	2940	2940	2940	2940	0
443	20241204	122600	103818575	2940	2940	2940	2940	0
444	20241204	122500	103818575	2940	2940	2940	2940	1
445	20241204	122400	103815635	2940	2940	2940	2940	0
446	20241204	122300	103815635	2940	2940	2940	2940	0
447	20241204	122200	103815635	2940	2940	2940	2940	0
448	20241204	122100	103815635	2940	2940	2940	2940	0
449	20241204	122000	103815635	2940	2940	2940	2940	0
450	20241204	121900	103815635	2940	2940	2940	2940	0
451	20241204	121800	103815635	2940	2940	2940	2940	0
452	20241204	121700	103815635	2940	2940	2940	2940	0
453	20241204	121600	103815635	2940	2940	2940	2940	0
454	20241204	121500	103815635	2940	2940	2940	2940	0
455	20241204	121400	103815635	2940	2940	2940	2940	0
456	20241204	121300	103815635	2940	2940	2940	2940	0
457	20241204	121200	103815635	2940	2940	2940	2940	0
458	20241204	121100	103815635	2940	2940	2940	2940	0
459	20241204	121000	103815635	2940	2940	2940	2940	0
460	20241204	120900	103815635	2940	2940	2940	2940	0
461	20241204	120800	103815635	2940	2940	2940	2940	0
462	20241204	120700	103815635	2940	2940	2940	2940	0
463	20241204	120600	103815635	2940	2940	2940	2940	1
464	20241204	120500	103812695	2940	2940	2940	2940	0
465	20241204	120400	103812695	2940	2940	2940	2940	0
466	20241204	120300	103812695	2940	2940	2940	2940	0
467	20241204	120200	103812695	2940	2940	2940	2940	0
468	20241204	120100	103812695	2940	2940	2940	2940	0
469	20241204	120000	103812695	2940	2940	2940	2940	0
470	20241204	115900	103812695	2940	2940	2940	2940	0
471	20241204	115800	103812695	2940	2940	2940	2940	0
472	20241204	115700	103812695	2940	2940	2940	2940	1
473	20241204	115600	103809755	2930	2930	2930	2930	590
474	20241204	115500	102081055	2940	2930	2940	2930	2
475	20241204	115400	102075185	2940	2940	2940	2940	2
476	20241204	115300	102069305	2935	2935	2935	2935	0
477	20241204	115200	102069305	2935	2935	2935	2935	0
478	20241204	115100	102069305	2935	2935	2935	2935	0
479	20241204	115000	102069305	2935	2935	2935	2935	0
480	20241204	114900	102069305	2935	2935	2935	2935	0
481	20241204	114800	102069305	2935	2935	2935	2935	0
482	20241204	114700	102069305	2935	2935	2935	2935	83
483	20241204	114600	101825700	2935	2935	2935	2935	10
484	20241204	114500	101796350	2930	2935	2935	2930	174
485	20241204	114400	101286495	2935	2935	2935	2935	0
486	20241204	114300	101286495	2935	2935	2935	2935	0
487	20241204	114200	101286495	2935	2935	2935	2935	0
488	20241204	114100	101286495	2935	2935	2935	2935	0
489	20241204	114000	101286495	2935	2935	2935	2935	0
490	20241204	113900	101286495	2935	2935	2935	2935	0
491	20241204	113800	101286495	2935	2935	2935	2935	0
492	20241204	113700	101286495	2935	2935	2935	2935	0
493	20241204	113600	101286495	2935	2935	2935	2935	0
494	20241204	113500	101286495	2935	2935	2935	2935	0
495	20241204	113400	101286495	2935	2935	2935	2935	0
496	20241204	113300	101286495	2935	2935	2935	2935	0
497	20241204	113200	101286495	2935	2935	2935	2935	0
498	20241204	113100	101286495	2935	2935	2935	2935	0
499	20241204	113000	101286495	2935	2935	2935	2935	0
500	20241204	112900	101286495	2935	2935	2935	2935	0
501	20241204	112800	101286495	2935	2935	2935	2935	0
502	20241204	112700	101286495	2935	2935	2935	2935	0
503	20241204	112600	101286495	2935	2935	2935	2935	0
504	20241204	112500	101286495	2935	2935	2935	2935	0
505	20241204	112400	101286495	2935	2935	2935	2935	0
506	20241204	112300	101286495	2935	2935	2935	2935	0
507	20241204	112200	101286495	2935	2935	2935	2935	56
508	20241204	112100	101122135	2945	2945	2945	2945	0
509	20241204	112000	101122135	2945	2945	2945	2945	0
510	20241204	111900	101122135	2945	2945	2945	2945	0
511	20241204	111800	101122135	2945	2945	2945	2945	0
512	20241204	111700	101122135	2945	2945	2945	2945	0
513	20241204	111600	101122135	2945	2945	2945	2945	1
514	20241204	111500	101119190	2935	2935	2935	2935	0
515	20241204	111400	101119190	2935	2935	2935	2935	18
516	20241204	111300	101066360	2945	2945	2945	2945	6
517	20241204	111200	101048690	2945	2945	2945	2945	0
518	20241204	111100	101048690	2945	2945	2945	2945	0
519	20241204	111000	101048690	2945	2945	2945	2945	0
520	20241204	110900	101048690	2945	2945	2945	2945	0
521	20241204	110800	101048690	2945	2945	2945	2945	0
522	20241204	110700	101048690	2945	2945	2945	2945	1
523	20241204	110600	101045745	2935	2935	2935	2935	2492
524	20241204	110500	93731725	2935	2935	2935	2935	3900
525	20241204	110400	82285225	2935	2935	2935	2935	0
526	20241204	110300	82285225	2935	2935	2935	2935	0
527	20241204	110200	82285225	2935	2935	2935	2935	0
528	20241204	110100	82285225	2935	2935	2935	2935	0
529	20241204	110000	82285225	2935	2935	2935	2935	1452
530	20241204	105900	78023605	2935	2935	2935	2935	0
531	20241204	105800	78023605	2935	2935	2935	2935	0
532	20241204	105700	78023605	2935	2940	2940	2935	843
533	20241204	105600	75548070	2945	2945	2945	2945	0
534	20241204	105500	75548070	2945	2945	2945	2945	0
535	20241204	105400	75548070	2945	2945	2945	2945	0
536	20241204	105300	75548070	2945	2945	2945	2945	0
537	20241204	105200	75548070	2945	2945	2945	2945	0
538	20241204	105100	75548070	2945	2945	2945	2945	0
539	20241204	105000	75548070	2945	2945	2945	2945	2
540	20241204	104900	75542180	2945	2945	2945	2945	0
541	20241204	104800	75542180	2945	2945	2945	2945	1
542	20241204	104700	75539235	2940	2940	2940	2940	0
543	20241204	104600	75539235	2940	2940	2940	2940	0
544	20241204	104500	75539235	2940	2940	2940	2940	0
545	20241204	104400	75539235	2940	2940	2940	2940	0
546	20241204	104300	75539235	2940	2940	2940	2940	0
547	20241204	104200	75539235	2940	2940	2940	2940	0
548	20241204	104100	75539235	2940	2940	2940	2940	0
549	20241204	104000	75539235	2940	2940	2940	2940	0
550	20241204	103900	75539235	2940	2940	2940	2940	0
551	20241204	103800	75539235	2940	2940	2940	2940	0
552	20241204	103700	75539235	2940	2940	2940	2940	0
553	20241204	103600	75539235	2940	2940	2940	2940	0
554	20241204	103500	75539235	2940	2940	2940	2940	0
555	20241204	103400	75539235	2940	2940	2940	2940	42
556	20241204	103300	75415755	2940	2940	2940	2940	0
557	20241204	103200	75415755	2940	2940	2940	2940	0
558	20241204	103100	75415755	2940	2940	2940	2940	0
559	20241204	103000	75415755	2940	2940	2940	2940	86
560	20241204	102900	75162915	2940	2940	2940	2940	0
561	20241204	102800	75162915	2940	2940	2940	2940	60
562	20241204	102700	74986515	2935	2935	2935	2935	0
563	20241204	102600	74986515	2935	2935	2935	2935	0
564	20241204	102500	74986515	2935	2935	2935	2935	0
565	20241204	102400	74986515	2935	2935	2935	2935	0
566	20241204	102300	74986515	2935	2945	2945	2935	90
567	20241204	102200	74721965	2945	2945	2945	2945	310
568	20241204	102100	73809015	2935	2945	2945	2935	530
569	20241204	102000	72253165	2945	2945	2945	2945	300
570	20241204	101900	71369665	2945	2945	2945	2945	3
571	20241204	101800	71360830	2935	2935	2935	2935	0
572	20241204	101700	71360830	2935	2935	2935	2935	0
573	20241204	101600	71360830	2935	2935	2935	2935	0
574	20241204	101500	71360830	2935	2935	2935	2935	2
575	20241204	101400	71354960	2930	2930	2930	2930	1000
576	20241204	101300	68424960	2930	2930	2930	2930	10
577	20241204	101200	68395660	2950	2950	2950	2950	0
578	20241204	101100	68395660	2950	2950	2950	2950	0
579	20241204	101000	68395660	2950	2950	2950	2950	0
580	20241204	100900	68395660	2950	2950	2950	2950	0
581	20241204	100800	68395660	2950	2950	2950	2950	0
582	20241204	100700	68395660	2950	2950	2950	2950	2
583	20241204	100600	68389760	2945	2945	2945	2945	0
584	20241204	100500	68389760	2945	2945	2945	2945	1004
585	20241204	100400	65432980	2945	2945	2945	2945	1
586	20241204	100300	65430035	2945	2945	2945	2945	0
587	20241204	100200	65430035	2945	2945	2945	2945	0
588	20241204	100100	65430035	2945	2945	2945	2945	0
589	20241204	100000	65430035	2945	2945	2945	2945	16
590	20241204	095900	65382915	2925	2925	2925	2925	0
591	20241204	095800	65382915	2925	2925	2925	2925	0
592	20241204	095700	65382915	2925	2925	2925	2925	0
593	20241204	095600	65382915	2925	2925	2925	2925	0
594	20241204	095500	65382915	2925	2925	2925	2925	11
595	20241204	095400	65350740	2920	2920	2920	2920	0
596	20241204	095300	65350740	2920	2920	2920	2920	0
597	20241204	095200	65350740	2920	2920	2920	2920	0
598	20241204	095100	65350740	2920	2920	2920	2920	0
599	20241204	095000	65350740	2920	2920	2920	2920	0
600	20241204	094900	65350740	2920	2920	2920	2920	0
601	20241204	094800	65350740	2920	2920	2920	2920	0
602	20241204	094700	65350740	2920	2920	2920	2920	0
603	20241204	094600	65350740	2920	2920	2920	2920	0
604	20241204	094500	65350740	2920	2920	2920	2920	0
605	20241204	094400	65350740	2920	2920	2920	2920	2694
606	20241204	094300	57484260	2930	2920	2930	2920	3910
607	20241204	094200	46066960	2920	2920	2920	2920	5955
608	20241204	094100	28678360	2920	2920	2920	2920	2
609	20241204	094000	28672520	2920	2925	2925	2920	3063
610	20241204	093900	19727385	2925	2930	2930	2925	463
611	20241204	093800	18372710	2930	2930	2930	2930	0
612	20241204	093700	18372710	2930	2930	2930	2930	0
613	20241204	093600	18372710	2930	2930	2930	2930	1
614	20241204	093500	18369780	2925	2925	2925	2925	0
615	20241204	093400	18369780	2925	2925	2925	2925	0
616	20241204	093300	18369780	2925	2925	2925	2925	5
617	20241204	093200	18355155	2925	2925	2925	2925	0
618	20241204	093100	18355155	2925	2925	2925	2925	0
619	20241204	093000	18355155	2925	2925	2925	2925	0
620	20241204	092900	18355155	2925	2925	2925	2925	0
621	20241204	092800	18355155	2925	2925	2925	2925	0
622	20241204	092700	18355155	2925	2930	2930	2925	3
623	20241204	092600	18346370	2950	2950	2950	2950	0
624	20241204	092500	18346370	2950	2950	2950	2950	0
625	20241204	092400	18346370	2950	2950	2950	2950	0
626	20241204	092300	18346370	2950	2950	2950	2950	1
627	20241204	092200	18343420	2930	2930	2930	2930	0
628	20241204	092100	18343420	2930	2930	2930	2930	0
629	20241204	092000	18343420	2930	2930	2930	2930	5000
630	20241204	091900	3693420	2920	2920	2920	2920	0
631	20241204	091800	3693420	2920	2920	2920	2920	0
632	20241204	091700	3693420	2920	2920	2920	2920	0
633	20241204	091600	3693420	2920	2920	2920	2920	0
634	20241204	091500	3693420	2920	2920	2920	2920	0
635	20241204	091400	3693420	2920	2920	2920	2920	40
636	20241204	091300	3576620	2920	2920	2920	2920	0
637	20241204	091200	3576620	2920	2920	2920	2920	0
638	20241204	091100	3576620	2920	2920	2920	2920	0
639	20241204	091000	3576620	2920	2920	2920	2920	679
640	20241204	090900	1593940	2920	2920	2920	2920	0
641	20241204	090800	1593940	2920	2920	2920	2920	121
642	20241204	090700	1240620	2920	2920	2920	2920	0
643	20241204	090600	1240620	2920	2920	2920	2920	20
644	20241204	090500	1182220	2920	2920	2920	2920	0
645	20241204	090400	1182220	2920	2920	2920	2920	13
646	20241204	090300	1144260	2925	2925	2925	2925	0
647	20241204	090200	1144260	2925	2925	2925	2925	248
648	20241204	090100	418860	2930	2930	2930	2930	2
649	20241204	090000	413000	2950	2950	2950	2950	140