KissMeData/097870/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201000	233394310	5650	5650	5650	5650	1766
3	20241205	200900	233394310	5650	5650	5650	5650	0
4	20241205	200800	233394310	5650	5650	5650	5650	0
5	20241205	200700	233394310	5650	5650	5650	5650	0
6	20241205	200600	233394310	5650	5650	5650	5650	0
7	20241205	200500	233394310	5650	5650	5650	5650	0
8	20241205	200400	233394310	5650	5650	5650	5650	0
9	20241205	200300	233394310	5650	5650	5650	5650	0
10	20241205	200200	233394310	5650	5650	5650	5650	0
11	20241205	200100	233394310	5650	5650	5650	5650	0
12	20241205	200000	233394310	5650	5650	5650	5650	0
13	20241205	195900	233394310	5650	5650	5650	5650	0
14	20241205	195800	233394310	5650	5650	5650	5650	0
15	20241205	195700	233394310	5650	5650	5650	5650	0
16	20241205	195600	233394310	5650	5650	5650	5650	0
17	20241205	195500	233394310	5650	5650	5650	5650	0
18	20241205	195400	233394310	5650	5650	5650	5650	0
19	20241205	195300	233394310	5650	5650	5650	5650	0
20	20241205	195200	233394310	5650	5650	5650	5650	0
21	20241205	195100	233394310	5650	5650	5650	5650	0
22	20241205	195000	233394310	5650	5650	5650	5650	0
23	20241205	194900	233394310	5650	5650	5650	5650	0
24	20241205	194800	233394310	5650	5650	5650	5650	0
25	20241205	194700	233394310	5650	5650	5650	5650	0
26	20241205	194600	233394310	5650	5650	5650	5650	0
27	20241205	194500	233394310	5650	5650	5650	5650	0
28	20241205	194400	233394310	5650	5650	5650	5650	0
29	20241205	194300	233394310	5650	5650	5650	5650	0
30	20241205	194200	233394310	5650	5650	5650	5650	0
31	20241205	194100	233394310	5650	5650	5650	5650	0
32	20241205	194000	233394310	5650	5650	5650	5650	1766
33	20241205	193900	233394310	5650	5650	5650	5650	0
34	20241205	193800	233394310	5650	5650	5650	5650	0
35	20241205	193700	233394310	5650	5650	5650	5650	0
36	20241205	193600	233394310	5650	5650	5650	5650	0
37	20241205	193500	233394310	5650	5650	5650	5650	0
38	20241205	193400	233394310	5650	5650	5650	5650	0
39	20241205	193300	233394310	5650	5650	5650	5650	0
40	20241205	193200	233394310	5650	5650	5650	5650	0
41	20241205	193100	233394310	5650	5650	5650	5650	0
42	20241205	193000	233394310	5650	5650	5650	5650	0
43	20241205	192900	233394310	5650	5650	5650	5650	0
44	20241205	192800	233394310	5650	5650	5650	5650	0
45	20241205	192700	233394310	5650	5650	5650	5650	0
46	20241205	192600	233394310	5650	5650	5650	5650	0
47	20241205	192500	233394310	5650	5650	5650	5650	0
48	20241205	192400	233394310	5650	5650	5650	5650	0
49	20241205	192300	233394310	5650	5650	5650	5650	0
50	20241205	192200	233394310	5650	5650	5650	5650	0
51	20241205	192100	233394310	5650	5650	5650	5650	0
52	20241205	192000	233394310	5650	5650	5650	5650	0
53	20241205	191900	233394310	5650	5650	5650	5650	0
54	20241205	191800	233394310	5650	5650	5650	5650	0
55	20241205	191700	233394310	5650	5650	5650	5650	0
56	20241205	191600	233394310	5650	5650	5650	5650	0
57	20241205	191500	233394310	5650	5650	5650	5650	0
58	20241205	191400	233394310	5650	5650	5650	5650	0
59	20241205	191300	233394310	5650	5650	5650	5650	0
60	20241205	191200	233394310	5650	5650	5650	5650	0
61	20241205	191100	233394310	5650	5650	5650	5650	0
62	20241205	191000	233394310	5650	5650	5650	5650	1766
63	20241205	190900	233394310	5650	5650	5650	5650	0
64	20241205	190800	233394310	5650	5650	5650	5650	0
65	20241205	190700	233394310	5650	5650	5650	5650	0
66	20241205	190600	233394310	5650	5650	5650	5650	0
67	20241205	190500	233394310	5650	5650	5650	5650	0
68	20241205	190400	233394310	5650	5650	5650	5650	0
69	20241205	190300	233394310	5650	5650	5650	5650	0
70	20241205	190200	233394310	5650	5650	5650	5650	0
71	20241205	190100	233394310	5650	5650	5650	5650	0
72	20241205	190000	233394310	5650	5650	5650	5650	0
73	20241205	185900	233394310	5650	5650	5650	5650	0
74	20241205	185800	233394310	5650	5650	5650	5650	0
75	20241205	185700	233394310	5650	5650	5650	5650	0
76	20241205	185600	233394310	5650	5650	5650	5650	0
77	20241205	185500	233394310	5650	5650	5650	5650	0
78	20241205	185400	233394310	5650	5650	5650	5650	0
79	20241205	185300	233394310	5650	5650	5650	5650	0
80	20241205	185200	233394310	5650	5650	5650	5650	0
81	20241205	185100	233394310	5650	5650	5650	5650	0
82	20241205	185000	233394310	5650	5650	5650	5650	0
83	20241205	184900	233394310	5650	5650	5650	5650	0
84	20241205	184800	233394310	5650	5650	5650	5650	0
85	20241205	184700	233394310	5650	5650	5650	5650	0
86	20241205	184600	233394310	5650	5650	5650	5650	0
87	20241205	184500	233394310	5650	5650	5650	5650	0
88	20241205	184400	233394310	5650	5650	5650	5650	0
89	20241205	184300	233394310	5650	5650	5650	5650	0
90	20241205	184200	233394310	5650	5650	5650	5650	0
91	20241205	184100	233394310	5650	5650	5650	5650	0
92	20241205	184000	233394310	5650	5650	5650	5650	1766
93	20241205	183900	233394310	5650	5650	5650	5650	0
94	20241205	183800	233394310	5650	5650	5650	5650	0
95	20241205	183700	233394310	5650	5650	5650	5650	0
96	20241205	183600	233394310	5650	5650	5650	5650	0
97	20241205	183500	233394310	5650	5650	5650	5650	0
98	20241205	183400	233394310	5650	5650	5650	5650	0
99	20241205	183300	233394310	5650	5650	5650	5650	0
100	20241205	183200	233394310	5650	5650	5650	5650	0
101	20241205	183100	233394310	5650	5650	5650	5650	0
102	20241205	183000	233394310	5650	5650	5650	5650	0
103	20241205	182900	233394310	5650	5650	5650	5650	0
104	20241205	182800	233394310	5650	5650	5650	5650	0
105	20241205	182700	233394310	5650	5650	5650	5650	0
106	20241205	182600	233394310	5650	5650	5650	5650	0
107	20241205	182500	233394310	5650	5650	5650	5650	0
108	20241205	182400	233394310	5650	5650	5650	5650	0
109	20241205	182300	233394310	5650	5650	5650	5650	0
110	20241205	182200	233394310	5650	5650	5650	5650	0
111	20241205	182100	233394310	5650	5650	5650	5650	0
112	20241205	182000	233394310	5650	5650	5650	5650	0
113	20241205	181900	233394310	5650	5650	5650	5650	0
114	20241205	181800	233394310	5650	5650	5650	5650	0
115	20241205	181700	233394310	5650	5650	5650	5650	0
116	20241205	181600	233394310	5650	5650	5650	5650	0
117	20241205	181500	233394310	5650	5650	5650	5650	0
118	20241205	181400	233394310	5650	5650	5650	5650	0
119	20241205	181300	233394310	5650	5650	5650	5650	0
120	20241205	181200	233394310	5650	5650	5650	5650	0
121	20241205	181100	233394310	5650	5650	5650	5650	0
122	20241205	181000	233394310	5650	5650	5650	5650	1766
123	20241205	180900	233394310	5650	5650	5650	5650	0
124	20241205	180800	233394310	5650	5650	5650	5650	0
125	20241205	180700	233394310	5650	5650	5650	5650	0
126	20241205	180600	233394310	5650	5650	5650	5650	0
127	20241205	180500	233394310	5650	5650	5650	5650	0
128	20241205	180400	233394310	5650	5650	5650	5650	0
129	20241205	180300	233394310	5650	5650	5650	5650	0
130	20241205	180200	233394310	5650	5650	5650	5650	0
131	20241205	180100	233394310	5650	5650	5650	5650	0
132	20241205	180000	233394310	5650	5650	5650	5650	0
133	20241205	175900	233394310	5650	5650	5650	5650	0
134	20241205	175800	233394310	5650	5650	5650	5650	0
135	20241205	175700	233394310	5650	5650	5650	5650	0
136	20241205	175600	233394310	5650	5650	5650	5650	0
137	20241205	175500	233394310	5650	5650	5650	5650	0
138	20241205	175400	233394310	5650	5650	5650	5650	0
139	20241205	175300	233394310	5650	5650	5650	5650	0
140	20241205	175200	233394310	5650	5650	5650	5650	0
141	20241205	175100	233394310	5650	5650	5650	5650	0
142	20241205	175000	233394310	5650	5650	5650	5650	0
143	20241205	174900	233394310	5650	5650	5650	5650	0
144	20241205	174800	233394310	5650	5650	5650	5650	0
145	20241205	174700	233394310	5650	5650	5650	5650	0
146	20241205	174600	233394310	5650	5650	5650	5650	0
147	20241205	174500	233394310	5650	5650	5650	5650	0
148	20241205	174400	233394310	5650	5650	5650	5650	0
149	20241205	174300	233394310	5650	5650	5650	5650	0
150	20241205	174200	233394310	5650	5650	5650	5650	0
151	20241205	174100	233394310	5650	5650	5650	5650	0
152	20241205	174000	233394310	5650	5650	5650	5650	1766
153	20241205	173900	233394310	5650	5650	5650	5650	0
154	20241205	173800	233394310	5650	5650	5650	5650	0
155	20241205	173700	233394310	5650	5650	5650	5650	0
156	20241205	173600	233394310	5650	5650	5650	5650	0
157	20241205	173500	233394310	5650	5650	5650	5650	0
158	20241205	173400	233394310	5650	5650	5650	5650	0
159	20241205	173300	233394310	5650	5650	5650	5650	0
160	20241205	173200	233394310	5650	5650	5650	5650	0
161	20241205	173100	233394310	5650	5650	5650	5650	0
162	20241205	173000	233394310	5650	5650	5650	5650	0
163	20241205	172900	233394310	5650	5650	5650	5650	0
164	20241205	172800	233394310	5650	5650	5650	5650	0
165	20241205	172700	233394310	5650	5650	5650	5650	0
166	20241205	172600	233394310	5650	5650	5650	5650	0
167	20241205	172500	233394310	5650	5650	5650	5650	0
168	20241205	172400	233394310	5650	5650	5650	5650	0
169	20241205	172300	233394310	5650	5650	5650	5650	0
170	20241205	172200	233394310	5650	5650	5650	5650	0
171	20241205	172100	233394310	5650	5650	5650	5650	0
172	20241205	172000	233394310	5650	5650	5650	5650	0
173	20241205	171900	233394310	5650	5650	5650	5650	0
174	20241205	171800	233394310	5650	5650	5650	5650	0
175	20241205	171700	233394310	5650	5650	5650	5650	0
176	20241205	171600	233394310	5650	5650	5650	5650	0
177	20241205	171500	233394310	5650	5650	5650	5650	0
178	20241205	171400	233394310	5650	5650	5650	5650	0
179	20241205	171300	233394310	5650	5650	5650	5650	0
180	20241205	171200	233394310	5650	5650	5650	5650	0
181	20241205	171100	233394310	5650	5650	5650	5650	0
182	20241205	171000	233394310	5650	5650	5650	5650	1766
183	20241205	170900	233394310	5650	5650	5650	5650	0
184	20241205	170800	233394310	5650	5650	5650	5650	0
185	20241205	170700	233394310	5650	5650	5650	5650	0
186	20241205	170600	233394310	5650	5650	5650	5650	0
187	20241205	170500	233394310	5650	5650	5650	5650	0
188	20241205	170400	233394310	5650	5650	5650	5650	0
189	20241205	170300	233394310	5650	5650	5650	5650	0
190	20241205	170200	233394310	5650	5650	5650	5650	0
191	20241205	170100	233394310	5650	5650	5650	5650	0
192	20241205	170000	233394310	5650	5650	5650	5650	0
193	20241205	165900	233394310	5650	5650	5650	5650	0
194	20241205	165800	233394310	5650	5650	5650	5650	0
195	20241205	165700	233394310	5650	5650	5650	5650	0
196	20241205	165600	233394310	5650	5650	5650	5650	0
197	20241205	165500	233394310	5650	5650	5650	5650	0
198	20241205	165400	233394310	5650	5650	5650	5650	0
199	20241205	165300	233394310	5650	5650	5650	5650	0
200	20241205	165200	233394310	5650	5650	5650	5650	0
201	20241205	165100	233394310	5650	5650	5650	5650	0
202	20241205	165000	233394310	5650	5650	5650	5650	0
203	20241205	164900	233394310	5650	5650	5650	5650	0
204	20241205	164800	233394310	5650	5650	5650	5650	0
205	20241205	164700	233394310	5650	5650	5650	5650	0
206	20241205	164600	233394310	5650	5650	5650	5650	0
207	20241205	164500	233394310	5650	5650	5650	5650	0
208	20241205	164400	233394310	5650	5650	5650	5650	0
209	20241205	164300	233394310	5650	5650	5650	5650	0
210	20241205	164200	233394310	5650	5650	5650	5650	0
211	20241205	164100	233394310	5650	5650	5650	5650	0
212	20241205	164000	233394310	5650	5650	5650	5650	1766
213	20241205	163900	233394310	5650	5650	5650	5650	0
214	20241205	163800	233394310	5650	5650	5650	5650	0
215	20241205	163700	233394310	5650	5650	5650	5650	0
216	20241205	163600	233394310	5650	5650	5650	5650	0
217	20241205	163500	233394310	5650	5650	5650	5650	0
218	20241205	163400	233394310	5650	5650	5650	5650	0
219	20241205	163300	233394310	5650	5650	5650	5650	0
220	20241205	163200	233394310	5650	5650	5650	5650	0
221	20241205	163100	233394310	5650	5650	5650	5650	0
222	20241205	163000	233394310	5650	5650	5650	5650	0
223	20241205	162900	233394310	5650	5650	5650	5650	0
224	20241205	162800	233394310	5650	5650	5650	5650	0
225	20241205	162700	233394310	5650	5650	5650	5650	0
226	20241205	162600	233394310	5650	5650	5650	5650	0
227	20241205	162500	233394310	5650	5650	5650	5650	0
228	20241205	162400	233394310	5650	5650	5650	5650	0
229	20241205	162300	233394310	5650	5650	5650	5650	0
230	20241205	162200	233394310	5650	5650	5650	5650	0
231	20241205	162100	233394310	5650	5650	5650	5650	0
232	20241205	162000	233394310	5650	5650	5650	5650	0
233	20241205	161900	233394310	5650	5650	5650	5650	0
234	20241205	161800	233394310	5650	5650	5650	5650	0
235	20241205	161700	233394310	5650	5650	5650	5650	0
236	20241205	161600	233394310	5650	5650	5650	5650	0
237	20241205	161500	233394310	5650	5650	5650	5650	0
238	20241205	161400	233394310	5650	5650	5650	5650	0
239	20241205	161300	233394310	5650	5650	5650	5650	0
240	20241205	161200	233394310	5650	5650	5650	5650	0
241	20241205	161100	233394310	5650	5650	5650	5650	0
242	20241205	161000	233394310	5650	5650	5650	5650	1766
243	20241205	160900	233394310	5650	5650	5650	5650	0
244	20241205	160800	233394310	5650	5650	5650	5650	0
245	20241205	160700	233394310	5650	5650	5650	5650	0
246	20241205	160600	233394310	5650	5650	5650	5650	0
247	20241205	160500	233394310	5650	5650	5650	5650	0
248	20241205	160400	233394310	5650	5650	5650	5650	0
249	20241205	160300	233394310	5650	5650	5650	5650	0
250	20241205	160200	233394310	5650	5650	5650	5650	0
251	20241205	160100	233394310	5650	5650	5650	5650	0
252	20241205	160000	233394310	5650	5650	5650	5650	0
253	20241205	155900	233394310	5650	5650	5650	5650	0
254	20241205	155800	233394310	5650	5650	5650	5650	0
255	20241205	155700	233394310	5650	5650	5650	5650	0
256	20241205	155600	233394310	5650	5650	5650	5650	0
257	20241205	155500	233394310	5650	5650	5650	5650	0
258	20241205	155400	233394310	5650	5650	5650	5650	0
259	20241205	155300	233394310	5650	5650	5650	5650	0
260	20241205	155200	233394310	5650	5650	5650	5650	0
261	20241205	155100	233394310	5650	5650	5650	5650	0
262	20241205	155000	233394310	5650	5650	5650	5650	0
263	20241205	154900	233394310	5650	5650	5650	5650	0
264	20241205	154800	233394310	5650	5650	5650	5650	0
265	20241205	154700	233394310	5650	5650	5650	5650	0
266	20241205	154600	233394310	5650	5650	5650	5650	0
267	20241205	154500	233394310	5650	5650	5650	5650	0
268	20241205	154400	233394310	5650	5650	5650	5650	0
269	20241205	154300	233394310	5650	5650	5650	5650	0
270	20241205	154200	233394310	5650	5650	5650	5650	0
271	20241205	154100	233394310	5650	5650	5650	5650	0
272	20241205	154000	233394310	5650	5650	5650	5650	1766
273	20241205	153900	233394310	5650	5650	5650	5650	0
274	20241205	153800	233394310	5650	5650	5650	5650	0
275	20241205	153700	233394310	5650	5650	5650	5650	0
276	20241205	153600	233394310	5650	5650	5650	5650	0
277	20241205	153500	233394310	5650	5650	5650	5650	0
278	20241205	153400	233394310	5650	5650	5650	5650	0
279	20241205	153300	233394310	5650	5650	5650	5650	0
280	20241205	153200	233394310	5650	5650	5650	5650	0
281	20241205	153100	233394310	5650	5650	5650	5650	0
282	20241205	153000	233394310	5650	5650	5650	5650	1766
283	20241205	152900	223416410	5650	5650	5650	5650	0
284	20241205	152800	223416410	5650	5650	5650	5650	0
285	20241205	152700	223416410	5650	5650	5650	5650	0
286	20241205	152600	223416410	5650	5650	5650	5650	0
287	20241205	152500	223416410	5650	5650	5650	5650	0
288	20241205	152400	223416410	5650	5650	5650	5650	0
289	20241205	152300	223416410	5650	5650	5650	5650	0
290	20241205	152200	223416410	5650	5650	5650	5650	0
291	20241205	152100	223416410	5650	5650	5650	5650	0
292	20241205	152000	223416410	5650	5650	5650	5650	0
293	20241205	151900	223416410	5650	5650	5650	5650	0
294	20241205	151800	223416410	5650	5650	5650	5650	0
295	20241205	151700	223416410	5650	5650	5650	5650	0
296	20241205	151600	223416410	5650	5650	5650	5650	0
297	20241205	151500	223416410	5650	5650	5650	5650	84
298	20241205	151400	222941810	5650	5650	5650	5650	0
299	20241205	151300	222941810	5650	5650	5650	5650	0
300	20241205	151200	222941810	5650	5650	5650	5650	0
301	20241205	151100	222941810	5650	5650	5650	5650	0
302	20241205	151000	222941810	5650	5650	5650	5650	0
303	20241205	150900	222941810	5650	5650	5650	5650	0
304	20241205	150800	222941810	5650	5650	5650	5650	0
305	20241205	150700	222941810	5650	5650	5650	5650	1631
306	20241205	150600	213726660	5620	5620	5620	5620	0
307	20241205	150500	213726660	5620	5620	5620	5620	0
308	20241205	150400	213726660	5620	5620	5620	5620	0
309	20241205	150300	213726660	5620	5630	5630	5620	92
310	20241205	150200	213208740	5620	5620	5620	5620	42
311	20241205	150100	212972700	5630	5630	5630	5630	17
312	20241205	150000	212876990	5630	5630	5630	5630	0
313	20241205	145900	212876990	5630	5630	5630	5630	0
314	20241205	145800	212876990	5630	5630	5630	5630	25
315	20241205	145700	212736240	5630	5630	5630	5620	17
316	20241205	145600	212640640	5630	5630	5630	5630	95
317	20241205	145500	212105790	5630	5630	5630	5630	100
318	20241205	145400	211542790	5610	5610	5610	5610	0
319	20241205	145300	211542790	5610	5610	5610	5610	0
320	20241205	145200	211542790	5610	5610	5610	5610	0
321	20241205	145100	211542790	5610	5630	5630	5610	5016
322	20241205	145000	183383240	5630	5630	5630	5630	0
323	20241205	144900	183383240	5630	5640	5640	5630	33
324	20241205	144800	183197280	5640	5640	5640	5640	468
325	20241205	144700	180557760	5640	5640	5640	5640	90
326	20241205	144600	180050160	5640	5640	5640	5640	0
327	20241205	144500	180050160	5640	5640	5640	5640	0
328	20241205	144400	180050160	5640	5640	5640	5640	0
329	20241205	144300	180050160	5640	5650	5650	5640	435
330	20241205	144200	177592430	5650	5650	5650	5650	0
331	20241205	144100	177592430	5650	5650	5650	5650	0
332	20241205	144000	177592430	5650	5650	5650	5650	0
333	20241205	143900	177592430	5650	5650	5650	5650	0
334	20241205	143800	177592430	5650	5650	5650	5650	0
335	20241205	143700	177592430	5650	5650	5650	5650	0
336	20241205	143600	177592430	5650	5650	5650	5650	0
337	20241205	143500	177592430	5650	5650	5650	5650	0
338	20241205	143400	177592430	5650	5650	5650	5650	0
339	20241205	143300	177592430	5650	5650	5650	5650	0
340	20241205	143200	177592430	5650	5650	5650	5650	0
341	20241205	143100	177592430	5650	5650	5650	5650	230
342	20241205	143000	176292930	5660	5660	5660	5660	136
343	20241205	142900	175523170	5660	5660	5660	5660	0
344	20241205	142800	175523170	5660	5660	5660	5660	64
345	20241205	142700	175160930	5650	5650	5650	5650	0
346	20241205	142600	175160930	5650	5650	5650	5650	0
347	20241205	142500	175160930	5650	5650	5650	5650	0
348	20241205	142400	175160930	5650	5650	5650	5650	0
349	20241205	142300	175160930	5650	5650	5650	5650	0
350	20241205	142200	175160930	5650	5650	5650	5650	0
351	20241205	142100	175160930	5650	5650	5650	5650	1
352	20241205	142000	175155280	5650	5650	5650	5650	0
353	20241205	141900	175155280	5650	5650	5650	5650	0
354	20241205	141800	175155280	5650	5650	5650	5650	0
355	20241205	141700	175155280	5650	5650	5650	5650	0
356	20241205	141600	175155280	5650	5650	5650	5650	0
357	20241205	141500	175155280	5650	5650	5650	5650	0
358	20241205	141400	175155280	5650	5650	5650	5650	0
359	20241205	141300	175155280	5650	5650	5650	5650	0
360	20241205	141200	175155280	5650	5650	5650	5650	0
361	20241205	141100	175155280	5650	5650	5650	5650	0
362	20241205	141000	175155280	5650	5650	5650	5650	0
363	20241205	140900	175155280	5650	5650	5650	5650	0
364	20241205	140800	175155280	5650	5650	5650	5650	0
365	20241205	140700	175155280	5650	5650	5650	5650	0
366	20241205	140600	175155280	5650	5650	5650	5650	0
367	20241205	140500	175155280	5650	5650	5650	5650	0
368	20241205	140400	175155280	5650	5650	5650	5650	0
369	20241205	140300	175155280	5650	5650	5650	5650	0
370	20241205	140200	175155280	5650	5650	5650	5650	0
371	20241205	140100	175155280	5650	5650	5650	5650	0
372	20241205	140000	175155280	5650	5650	5650	5650	0
373	20241205	135900	175155280	5650	5650	5650	5650	12
374	20241205	135800	175087480	5670	5670	5670	5670	0
375	20241205	135700	175087480	5670	5670	5670	5670	4
376	20241205	135600	175064800	5670	5670	5670	5670	10
377	20241205	135500	175008100	5670	5670	5670	5670	25
378	20241205	135400	174866350	5640	5640	5640	5640	40
379	20241205	135300	174640750	5640	5640	5650	5640	376
380	20241205	135200	172516610	5650	5650	5650	5650	174
381	20241205	135100	171533510	5650	5650	5650	5650	0
382	20241205	135000	171533510	5650	5650	5650	5650	0
383	20241205	134900	171533510	5650	5650	5650	5650	87
384	20241205	134800	171041960	5650	5650	5650	5650	0
385	20241205	134700	171041960	5650	5650	5650	5650	0
386	20241205	134600	171041960	5650	5650	5650	5650	0
387	20241205	134500	171041960	5650	5650	5650	5650	0
388	20241205	134400	171041960	5650	5650	5650	5650	0
389	20241205	134300	171041960	5650	5650	5650	5650	15
390	20241205	134200	170957210	5690	5690	5690	5690	1
391	20241205	134100	170951520	5690	5690	5690	5690	1
392	20241205	134000	170945830	5690	5690	5690	5690	0
393	20241205	133900	170945830	5690	5690	5690	5690	0
394	20241205	133800	170945830	5690	5690	5690	5690	0
395	20241205	133700	170945830	5690	5690	5690	5690	0
396	20241205	133600	170945830	5690	5690	5690	5690	0
397	20241205	133500	170945830	5690	5690	5690	5690	0
398	20241205	133400	170945830	5690	5690	5690	5690	0
399	20241205	133300	170945830	5690	5690	5690	5690	0
400	20241205	133200	170945830	5690	5690	5690	5690	0
401	20241205	133100	170945830	5690	5690	5690	5690	0
402	20241205	133000	170945830	5690	5690	5690	5690	0
403	20241205	132900	170945830	5690	5650	5690	5640	1389
404	20241205	132800	163108670	5650	5650	5650	5650	15
405	20241205	132700	163023920	5650	5650	5650	5650	0
406	20241205	132600	163023920	5650	5650	5650	5650	0
407	20241205	132500	163023920	5650	5650	5650	5650	0
408	20241205	132400	163023920	5650	5650	5650	5650	0
409	20241205	132300	163023920	5650	5650	5650	5650	52
410	20241205	132200	162730120	5650	5650	5650	5650	20
411	20241205	132100	162617120	5650	5650	5650	5650	0
412	20241205	132000	162617120	5650	5650	5650	5650	0
413	20241205	131900	162617120	5650	5650	5650	5650	0
414	20241205	131800	162617120	5650	5650	5650	5650	0
415	20241205	131700	162617120	5650	5650	5650	5650	0
416	20241205	131600	162617120	5650	5650	5650	5650	1
417	20241205	131500	162611470	5650	5650	5650	5650	0
418	20241205	131400	162611470	5650	5650	5650	5650	0
419	20241205	131300	162611470	5650	5650	5650	5650	0
420	20241205	131200	162611470	5650	5650	5650	5650	0
421	20241205	131100	162611470	5650	5650	5650	5650	0
422	20241205	131000	162611470	5650	5650	5650	5650	70
423	20241205	130900	162215970	5650	5650	5650	5650	0
424	20241205	130800	162215970	5650	5650	5650	5650	0
425	20241205	130700	162215970	5650	5650	5650	5650	0
426	20241205	130600	162215970	5650	5650	5650	5650	0
427	20241205	130500	162215970	5650	5650	5650	5650	57
428	20241205	130400	161893920	5690	5690	5690	5690	0
429	20241205	130300	161893920	5690	5690	5690	5690	0
430	20241205	130200	161893920	5690	5690	5690	5690	0
431	20241205	130100	161893920	5690	5690	5690	5690	0
432	20241205	130000	161893920	5690	5690	5690	5690	0
433	20241205	125900	161893920	5690	5690	5690	5690	0
434	20241205	125800	161893920	5690	5690	5690	5690	5
435	20241205	125700	161865470	5690	5690	5690	5690	1
436	20241205	125600	161859780	5690	5690	5690	5690	0
437	20241205	125500	161859780	5690	5690	5690	5690	0
438	20241205	125400	161859780	5690	5690	5690	5690	0
439	20241205	125300	161859780	5690	5690	5690	5690	2
440	20241205	125200	161848400	5650	5650	5650	5650	0
441	20241205	125100	161848400	5650	5650	5650	5650	0
442	20241205	125000	161848400	5650	5650	5650	5650	0
443	20241205	124900	161848400	5650	5650	5650	5650	20
444	20241205	124800	161735400	5650	5650	5650	5650	0
445	20241205	124700	161735400	5650	5650	5650	5650	0
446	20241205	124600	161735400	5650	5650	5650	5650	0
447	20241205	124500	161735400	5650	5650	5650	5650	0
448	20241205	124400	161735400	5650	5650	5650	5650	0
449	20241205	124300	161735400	5650	5650	5650	5650	0
450	20241205	124200	161735400	5650	5650	5650	5650	0
451	20241205	124100	161735400	5650	5650	5650	5650	0
452	20241205	124000	161735400	5650	5660	5660	5650	7
453	20241205	123900	161695830	5670	5670	5670	5670	0
454	20241205	123800	161695830	5670	5670	5670	5670	1
455	20241205	123700	161690160	5680	5680	5680	5680	0
456	20241205	123600	161690160	5680	5680	5680	5680	0
457	20241205	123500	161690160	5680	5680	5680	5680	1
458	20241205	123400	161684480	5690	5690	5690	5690	0
459	20241205	123300	161684480	5690	5690	5690	5690	0
460	20241205	123200	161684480	5690	5690	5690	5690	0
461	20241205	123100	161684480	5690	5690	5690	5690	0
462	20241205	123000	161684480	5690	5690	5690	5690	0
463	20241205	122900	161684480	5690	5690	5690	5690	0
464	20241205	122800	161684480	5690	5690	5690	5690	0
465	20241205	122700	161684480	5690	5690	5690	5690	0
466	20241205	122600	161684480	5690	5690	5690	5690	0
467	20241205	122500	161684480	5690	5650	5690	5650	11
468	20241205	122400	161622290	5680	5680	5680	5680	1
469	20241205	122300	161616610	5680	5680	5680	5680	1
470	20241205	122200	161610930	5640	5640	5640	5640	0
471	20241205	122100	161610930	5640	5640	5640	5640	0
472	20241205	122000	161610930	5640	5640	5640	5640	0
473	20241205	121900	161610930	5640	5640	5640	5640	0
474	20241205	121800	161610930	5640	5640	5640	5640	0
475	20241205	121700	161610930	5640	5640	5640	5640	0
476	20241205	121600	161610930	5640	5640	5640	5640	0
477	20241205	121500	161610930	5640	5640	5640	5640	0
478	20241205	121400	161610930	5640	5640	5640	5640	0
479	20241205	121300	161610930	5640	5640	5640	5640	0
480	20241205	121200	161610930	5640	5640	5640	5640	0
481	20241205	121100	161610930	5640	5640	5640	5640	0
482	20241205	121000	161610930	5640	5640	5640	5640	0
483	20241205	120900	161610930	5640	5640	5640	5640	0
484	20241205	120800	161610930	5640	5640	5640	5640	0
485	20241205	120700	161610930	5640	5640	5640	5640	0
486	20241205	120600	161610930	5640	5640	5640	5640	0
487	20241205	120500	161610930	5640	5640	5640	5640	0
488	20241205	120400	161610930	5640	5640	5640	5640	0
489	20241205	120300	161610930	5640	5640	5640	5640	0
490	20241205	120200	161610930	5640	5640	5640	5640	0
491	20241205	120100	161610930	5640	5640	5640	5640	0
492	20241205	120000	161610930	5640	5640	5640	5640	0
493	20241205	115900	161610930	5640	5640	5640	5640	0
494	20241205	115800	161610930	5640	5640	5640	5640	0
495	20241205	115700	161610930	5640	5640	5640	5640	0
496	20241205	115600	161610930	5640	5640	5640	5640	0
497	20241205	115500	161610930	5640	5640	5640	5640	1
498	20241205	115400	161605290	5650	5650	5650	5650	0
499	20241205	115300	161605290	5650	5650	5650	5650	0
500	20241205	115200	161605290	5650	5650	5650	5650	0
501	20241205	115100	161605290	5650	5650	5650	5650	1
502	20241205	115000	161599640	5630	5630	5630	5630	0
503	20241205	114900	161599640	5630	5630	5630	5630	0
504	20241205	114800	161599640	5630	5630	5630	5630	0
505	20241205	114700	161599640	5630	5630	5630	5630	0
506	20241205	114600	161599640	5630	5630	5630	5630	0
507	20241205	114500	161599640	5630	5630	5630	5630	0
508	20241205	114400	161599640	5630	5630	5630	5630	0
509	20241205	114300	161599640	5630	5630	5630	5630	0
510	20241205	114200	161599640	5630	5630	5630	5630	0
511	20241205	114100	161599640	5630	5630	5630	5630	0
512	20241205	114000	161599640	5630	5630	5630	5630	0
513	20241205	113900	161599640	5630	5630	5630	5630	0
514	20241205	113800	161599640	5630	5630	5630	5630	0
515	20241205	113700	161599640	5630	5630	5630	5630	0
516	20241205	113600	161599640	5630	5630	5630	5630	0
517	20241205	113500	161599640	5630	5630	5630	5630	0
518	20241205	113400	161599640	5630	5630	5630	5630	0
519	20241205	113300	161599640	5630	5630	5630	5630	0
520	20241205	113200	161599640	5630	5630	5630	5630	0
521	20241205	113100	161599640	5630	5630	5630	5630	0
522	20241205	113000	161599640	5630	5630	5630	5630	0
523	20241205	112900	161599640	5630	5630	5630	5630	0
524	20241205	112800	161599640	5630	5630	5630	5630	0
525	20241205	112700	161599640	5630	5630	5630	5630	0
526	20241205	112600	161599640	5630	5630	5630	5630	0
527	20241205	112500	161599640	5630	5630	5630	5630	0
528	20241205	112400	161599640	5630	5630	5630	5630	824
529	20241205	112300	156960520	5640	5640	5640	5640	1136
530	20241205	112200	150553480	5640	5640	5640	5640	0
531	20241205	112100	150553480	5640	5640	5640	5640	41
532	20241205	112000	150322240	5650	5670	5670	5640	2882
533	20241205	111900	134027830	5670	5670	5670	5670	0
534	20241205	111800	134027830	5670	5670	5670	5670	1
535	20241205	111700	134022160	5670	5670	5670	5670	0
536	20241205	111600	134022160	5670	5670	5670	5670	0
537	20241205	111500	134022160	5670	5670	5670	5670	0
538	20241205	111400	134022160	5670	5670	5670	5670	0
539	20241205	111300	134022160	5670	5680	5680	5670	2000
540	20241205	111200	122680390	5700	5700	5700	5700	0
541	20241205	111100	122680390	5700	5700	5700	5700	0
542	20241205	111000	122680390	5700	5700	5700	5700	0
543	20241205	110900	122680390	5700	5700	5700	5700	0
544	20241205	110800	122680390	5700	5700	5700	5700	0
545	20241205	110700	122680390	5700	5700	5700	5700	0
546	20241205	110600	122680390	5700	5700	5700	5700	0
547	20241205	110500	122680390	5700	5700	5700	5700	2
548	20241205	110400	122668990	5700	5700	5700	5700	0
549	20241205	110300	122668990	5700	5700	5700	5700	0
550	20241205	110200	122668990	5700	5700	5700	5700	0
551	20241205	110100	122668990	5700	5700	5700	5700	0
552	20241205	110000	122668990	5700	5700	5700	5700	0
553	20241205	105900	122668990	5700	5700	5700	5700	1
554	20241205	105800	122663290	5670	5670	5670	5670	0
555	20241205	105700	122663290	5670	5670	5670	5670	0
556	20241205	105600	122663290	5670	5670	5670	5670	0
557	20241205	105500	122663290	5670	5670	5670	5670	1
558	20241205	105400	122657620	5700	5700	5700	5700	0
559	20241205	105300	122657620	5700	5700	5700	5700	1
560	20241205	105200	122651920	5670	5670	5670	5670	0
561	20241205	105100	122651920	5670	5670	5670	5670	60
562	20241205	105000	122311720	5710	5710	5710	5710	1
563	20241205	104900	122306010	5710	5710	5710	5710	0
564	20241205	104800	122306010	5710	5710	5710	5710	0
565	20241205	104700	122306010	5710	5710	5710	5710	0
566	20241205	104600	122306010	5710	5710	5710	5710	0
567	20241205	104500	122306010	5710	5710	5710	5710	0
568	20241205	104400	122306010	5710	5710	5710	5710	0
569	20241205	104300	122306010	5710	5710	5710	5710	0
570	20241205	104200	122306010	5710	5710	5710	5710	0
571	20241205	104100	122306010	5710	5710	5710	5710	0
572	20241205	104000	122306010	5710	5710	5710	5710	0
573	20241205	103900	122306010	5710	5710	5710	5710	300
574	20241205	103800	120593010	5710	5710	5710	5710	0
575	20241205	103700	120593010	5710	5710	5710	5710	0
576	20241205	103600	120593010	5710	5710	5710	5710	0
577	20241205	103500	120593010	5710	5710	5710	5710	0
578	20241205	103400	120593010	5710	5710	5710	5710	0
579	20241205	103300	120593010	5710	5710	5710	5710	0
580	20241205	103200	120593010	5710	5710	5710	5710	0
581	20241205	103100	120593010	5710	5710	5710	5710	0
582	20241205	103000	120593010	5710	5710	5710	5710	0
583	20241205	102900	120593010	5710	5710	5710	5710	0
584	20241205	102800	120593010	5710	5680	5710	5680	4
585	20241205	102700	120570230	5670	5650	5670	5650	6746
586	20241205	102600	82455300	5650	5650	5650	5650	0
587	20241205	102500	82455300	5650	5650	5650	5650	0
588	20241205	102400	82455300	5650	5650	5650	5650	0
589	20241205	102300	82455300	5650	5650	5650	5650	360
590	20241205	102200	80421300	5650	5650	5650	5650	400
591	20241205	102100	78161300	5650	5650	5650	5650	0
592	20241205	102000	78161300	5650	5650	5650	5650	0
593	20241205	101900	78161300	5650	5650	5650	5650	0
594	20241205	101800	78161300	5650	5650	5650	5650	0
595	20241205	101700	78161300	5650	5650	5650	5650	8
596	20241205	101600	78116100	5650	5650	5650	5650	1
597	20241205	101500	78110450	5630	5630	5630	5630	0
598	20241205	101400	78110450	5630	5630	5630	5630	0
599	20241205	101300	78110450	5630	5630	5630	5630	0
600	20241205	101200	78110450	5630	5630	5630	5630	0
601	20241205	101100	78110450	5630	5630	5630	5630	0
602	20241205	101000	78110450	5630	5630	5630	5630	0
603	20241205	100900	78110450	5630	5630	5630	5630	0
604	20241205	100800	78110450	5630	5630	5630	5630	493
605	20241205	100700	75334860	5620	5620	5620	5620	0
606	20241205	100600	75334860	5620	5620	5620	5620	0
607	20241205	100500	75334860	5620	5620	5620	5620	25
608	20241205	100400	75194360	5630	5630	5630	5630	3
609	20241205	100300	75177470	5630	5610	5630	5610	103
610	20241205	100200	74599600	5620	5620	5620	5620	0
611	20241205	100100	74599600	5620	5620	5620	5620	0
612	20241205	100000	74599600	5620	5630	5630	5620	185
613	20241205	095900	73559880	5650	5650	5650	5650	40
614	20241205	095800	73333880	5620	5620	5620	5620	0
615	20241205	095700	73333880	5620	5620	5620	5620	0
616	20241205	095600	73333880	5620	5620	5620	5620	59
617	20241205	095500	73002300	5610	5610	5610	5610	0
618	20241205	095400	73002300	5610	5610	5610	5610	0
619	20241205	095300	73002300	5610	5610	5610	5610	0
620	20241205	095200	73002300	5610	5610	5610	5610	0
621	20241205	095100	73002300	5610	5610	5610	5610	0
622	20241205	095000	73002300	5610	5610	5610	5610	0
623	20241205	094900	73002300	5610	5610	5610	5610	0
624	20241205	094800	73002300	5610	5610	5610	5610	0
625	20241205	094700	73002300	5610	5610	5610	5610	0
626	20241205	094600	73002300	5610	5620	5620	5610	1500
627	20241205	094500	64577060	5650	5650	5650	5650	1
628	20241205	094400	64571410	5650	5650	5650	5650	0
629	20241205	094300	64571410	5650	5650	5650	5650	1
630	20241205	094200	64565760	5650	5650	5650	5650	1
631	20241205	094100	64560110	5650	5620	5650	5610	3015
632	20241205	094000	47632040	5620	5620	5620	5620	0
633	20241205	093900	47632040	5620	5620	5620	5620	0
634	20241205	093800	47632040	5620	5620	5620	5620	10
635	20241205	093700	47575840	5620	5630	5630	5620	70
636	20241205	093600	47182410	5650	5650	5650	5650	70
637	20241205	093500	46786910	5620	5620	5620	5620	0
638	20241205	093400	46786910	5620	5620	5620	5620	0
639	20241205	093300	46786910	5620	5620	5620	5620	73
640	20241205	093200	46376650	5630	5630	5630	5630	14
641	20241205	093100	46297830	5630	5630	5630	5630	0
642	20241205	093000	46297830	5630	5630	5630	5630	0
643	20241205	092900	46297830	5630	5630	5630	5630	186
644	20241205	092800	45250650	5630	5630	5630	5630	10
645	20241205	092700	45194350	5630	5620	5630	5620	14
646	20241205	092600	45115560	5620	5630	5630	5620	8
647	20241205	092500	45070570	5620	5620	5620	5620	1084
648	20241205	092400	38978490	5640	5650	5650	5620	3310
649	20241205	092300	20332330	5650	5650	5650	5650	749
650	20241205	092200	16100480	5650	5650	5650	5650	0
651	20241205	092100	16100480	5650	5650	5650	5650	53
652	20241205	092000	15801030	5650	5650	5650	5650	0
653	20241205	091900	15801030	5650	5650	5650	5650	474
654	20241205	091800	13122930	5640	5640	5640	5640	0
655	20241205	091700	13122930	5640	5640	5640	5640	0
656	20241205	091600	13122930	5640	5670	5670	5640	735
657	20241205	091500	8971680	5660	5670	5670	5660	152
658	20241205	091400	8109910	5670	5670	5670	5670	0
659	20241205	091300	8109910	5670	5670	5670	5670	400
660	20241205	091200	5841910	5680	5680	5680	5680	0
661	20241205	091100	5841910	5680	5680	5680	5680	311
662	20241205	091000	4075430	5680	5680	5680	5680	50
663	20241205	090900	3791430	5690	5710	5710	5690	348
664	20241205	090800	1810930	5720	5720	5720	5720	6
665	20241205	090700	1776610	5730	5730	5730	5730	0
666	20241205	090600	1776610	5730	5730	5730	5730	8
667	20241205	090500	1730770	5730	5730	5730	5730	62
668	20241205	090400	1375510	5730	5740	5740	5730	105
669	20241205	090300	773350	5780	5780	5780	5780	0
670	20241205	090200	773350	5780	5790	5810	5780	39
671	20241205	090100	547230	5810	5720	5810	5720	90
672	20241205	090000	28350	5670	5670	5670	5670	5