KissMeData/290720/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210900	73736360	2960	2960	2960	2960	929
3	20241205	210800	73736360	2960	2960	2960	2960	0
4	20241205	210700	73736360	2960	2960	2960	2960	0
5	20241205	210600	73736360	2960	2960	2960	2960	0
6	20241205	210500	73736360	2960	2960	2960	2960	0
7	20241205	210400	73736360	2960	2960	2960	2960	0
8	20241205	210300	73736360	2960	2960	2960	2960	0
9	20241205	210200	73736360	2960	2960	2960	2960	0
10	20241205	210100	73736360	2960	2960	2960	2960	0
11	20241205	210000	73736360	2960	2960	2960	2960	0
12	20241205	205900	73736360	2960	2960	2960	2960	0
13	20241205	205800	73736360	2960	2960	2960	2960	0
14	20241205	205700	73736360	2960	2960	2960	2960	0
15	20241205	205600	73736360	2960	2960	2960	2960	0
16	20241205	205500	73736360	2960	2960	2960	2960	0
17	20241205	205400	73736360	2960	2960	2960	2960	0
18	20241205	205300	73736360	2960	2960	2960	2960	0
19	20241205	205200	73736360	2960	2960	2960	2960	0
20	20241205	205100	73736360	2960	2960	2960	2960	0
21	20241205	205000	73736360	2960	2960	2960	2960	0
22	20241205	204900	73736360	2960	2960	2960	2960	0
23	20241205	204800	73736360	2960	2960	2960	2960	0
24	20241205	204700	73736360	2960	2960	2960	2960	0
25	20241205	204600	73736360	2960	2960	2960	2960	0
26	20241205	204500	73736360	2960	2960	2960	2960	0
27	20241205	204400	73736360	2960	2960	2960	2960	0
28	20241205	204300	73736360	2960	2960	2960	2960	0
29	20241205	204200	73736360	2960	2960	2960	2960	0
30	20241205	204100	73736360	2960	2960	2960	2960	0
31	20241205	204000	73736360	2960	2960	2960	2960	0
32	20241205	203900	73736360	2960	2960	2960	2960	929
33	20241205	203800	73736360	2960	2960	2960	2960	0
34	20241205	203700	73736360	2960	2960	2960	2960	0
35	20241205	203600	73736360	2960	2960	2960	2960	0
36	20241205	203500	73736360	2960	2960	2960	2960	0
37	20241205	203400	73736360	2960	2960	2960	2960	0
38	20241205	203300	73736360	2960	2960	2960	2960	0
39	20241205	203200	73736360	2960	2960	2960	2960	0
40	20241205	203100	73736360	2960	2960	2960	2960	0
41	20241205	203000	73736360	2960	2960	2960	2960	0
42	20241205	202900	73736360	2960	2960	2960	2960	0
43	20241205	202800	73736360	2960	2960	2960	2960	0
44	20241205	202700	73736360	2960	2960	2960	2960	0
45	20241205	202600	73736360	2960	2960	2960	2960	0
46	20241205	202500	73736360	2960	2960	2960	2960	0
47	20241205	202400	73736360	2960	2960	2960	2960	0
48	20241205	202300	73736360	2960	2960	2960	2960	0
49	20241205	202200	73736360	2960	2960	2960	2960	0
50	20241205	202100	73736360	2960	2960	2960	2960	0
51	20241205	202000	73736360	2960	2960	2960	2960	0
52	20241205	201900	73736360	2960	2960	2960	2960	0
53	20241205	201800	73736360	2960	2960	2960	2960	0
54	20241205	201700	73736360	2960	2960	2960	2960	0
55	20241205	201600	73736360	2960	2960	2960	2960	0
56	20241205	201500	73736360	2960	2960	2960	2960	0
57	20241205	201400	73736360	2960	2960	2960	2960	0
58	20241205	201300	73736360	2960	2960	2960	2960	0
59	20241205	201200	73736360	2960	2960	2960	2960	0
60	20241205	201100	73736360	2960	2960	2960	2960	0
61	20241205	201000	73736360	2960	2960	2960	2960	0
62	20241205	200900	73736360	2960	2960	2960	2960	929
63	20241205	200800	73736360	2960	2960	2960	2960	0
64	20241205	200700	73736360	2960	2960	2960	2960	0
65	20241205	200600	73736360	2960	2960	2960	2960	0
66	20241205	200500	73736360	2960	2960	2960	2960	0
67	20241205	200400	73736360	2960	2960	2960	2960	0
68	20241205	200300	73736360	2960	2960	2960	2960	0
69	20241205	200200	73736360	2960	2960	2960	2960	0
70	20241205	200100	73736360	2960	2960	2960	2960	0
71	20241205	200000	73736360	2960	2960	2960	2960	0
72	20241205	195900	73736360	2960	2960	2960	2960	0
73	20241205	195800	73736360	2960	2960	2960	2960	0
74	20241205	195700	73736360	2960	2960	2960	2960	0
75	20241205	195600	73736360	2960	2960	2960	2960	0
76	20241205	195500	73736360	2960	2960	2960	2960	0
77	20241205	195400	73736360	2960	2960	2960	2960	0
78	20241205	195300	73736360	2960	2960	2960	2960	0
79	20241205	195200	73736360	2960	2960	2960	2960	0
80	20241205	195100	73736360	2960	2960	2960	2960	0
81	20241205	195000	73736360	2960	2960	2960	2960	0
82	20241205	194900	73736360	2960	2960	2960	2960	0
83	20241205	194800	73736360	2960	2960	2960	2960	0
84	20241205	194700	73736360	2960	2960	2960	2960	0
85	20241205	194600	73736360	2960	2960	2960	2960	0
86	20241205	194500	73736360	2960	2960	2960	2960	0
87	20241205	194400	73736360	2960	2960	2960	2960	0
88	20241205	194300	73736360	2960	2960	2960	2960	0
89	20241205	194200	73736360	2960	2960	2960	2960	0
90	20241205	194100	73736360	2960	2960	2960	2960	0
91	20241205	194000	73736360	2960	2960	2960	2960	0
92	20241205	193900	73736360	2960	2960	2960	2960	929
93	20241205	193800	73736360	2960	2960	2960	2960	0
94	20241205	193700	73736360	2960	2960	2960	2960	0
95	20241205	193600	73736360	2960	2960	2960	2960	0
96	20241205	193500	73736360	2960	2960	2960	2960	0
97	20241205	193400	73736360	2960	2960	2960	2960	0
98	20241205	193300	73736360	2960	2960	2960	2960	0
99	20241205	193200	73736360	2960	2960	2960	2960	0
100	20241205	193100	73736360	2960	2960	2960	2960	0
101	20241205	193000	73736360	2960	2960	2960	2960	0
102	20241205	192900	73736360	2960	2960	2960	2960	0
103	20241205	192800	73736360	2960	2960	2960	2960	0
104	20241205	192700	73736360	2960	2960	2960	2960	0
105	20241205	192600	73736360	2960	2960	2960	2960	0
106	20241205	192500	73736360	2960	2960	2960	2960	0
107	20241205	192400	73736360	2960	2960	2960	2960	0
108	20241205	192300	73736360	2960	2960	2960	2960	0
109	20241205	192200	73736360	2960	2960	2960	2960	0
110	20241205	192100	73736360	2960	2960	2960	2960	0
111	20241205	192000	73736360	2960	2960	2960	2960	0
112	20241205	191900	73736360	2960	2960	2960	2960	0
113	20241205	191800	73736360	2960	2960	2960	2960	0
114	20241205	191700	73736360	2960	2960	2960	2960	0
115	20241205	191600	73736360	2960	2960	2960	2960	0
116	20241205	191500	73736360	2960	2960	2960	2960	0
117	20241205	191400	73736360	2960	2960	2960	2960	0
118	20241205	191300	73736360	2960	2960	2960	2960	0
119	20241205	191200	73736360	2960	2960	2960	2960	0
120	20241205	191100	73736360	2960	2960	2960	2960	0
121	20241205	191000	73736360	2960	2960	2960	2960	0
122	20241205	190900	73736360	2960	2960	2960	2960	929
123	20241205	190800	73736360	2960	2960	2960	2960	0
124	20241205	190700	73736360	2960	2960	2960	2960	0
125	20241205	190600	73736360	2960	2960	2960	2960	0
126	20241205	190500	73736360	2960	2960	2960	2960	0
127	20241205	190400	73736360	2960	2960	2960	2960	0
128	20241205	190300	73736360	2960	2960	2960	2960	0
129	20241205	190200	73736360	2960	2960	2960	2960	0
130	20241205	190100	73736360	2960	2960	2960	2960	0
131	20241205	190000	73736360	2960	2960	2960	2960	0
132	20241205	185900	73736360	2960	2960	2960	2960	0
133	20241205	185800	73736360	2960	2960	2960	2960	0
134	20241205	185700	73736360	2960	2960	2960	2960	0
135	20241205	185600	73736360	2960	2960	2960	2960	0
136	20241205	185500	73736360	2960	2960	2960	2960	0
137	20241205	185400	73736360	2960	2960	2960	2960	0
138	20241205	185300	73736360	2960	2960	2960	2960	0
139	20241205	185200	73736360	2960	2960	2960	2960	0
140	20241205	185100	73736360	2960	2960	2960	2960	0
141	20241205	185000	73736360	2960	2960	2960	2960	0
142	20241205	184900	73736360	2960	2960	2960	2960	0
143	20241205	184800	73736360	2960	2960	2960	2960	0
144	20241205	184700	73736360	2960	2960	2960	2960	0
145	20241205	184600	73736360	2960	2960	2960	2960	0
146	20241205	184500	73736360	2960	2960	2960	2960	0
147	20241205	184400	73736360	2960	2960	2960	2960	0
148	20241205	184300	73736360	2960	2960	2960	2960	0
149	20241205	184200	73736360	2960	2960	2960	2960	0
150	20241205	184100	73736360	2960	2960	2960	2960	0
151	20241205	184000	73736360	2960	2960	2960	2960	0
152	20241205	183900	73736360	2960	2960	2960	2960	929
153	20241205	183800	73736360	2960	2960	2960	2960	0
154	20241205	183700	73736360	2960	2960	2960	2960	0
155	20241205	183600	73736360	2960	2960	2960	2960	0
156	20241205	183500	73736360	2960	2960	2960	2960	0
157	20241205	183400	73736360	2960	2960	2960	2960	0
158	20241205	183300	73736360	2960	2960	2960	2960	0
159	20241205	183200	73736360	2960	2960	2960	2960	0
160	20241205	183100	73736360	2960	2960	2960	2960	0
161	20241205	183000	73736360	2960	2960	2960	2960	0
162	20241205	182900	73736360	2960	2960	2960	2960	0
163	20241205	182800	73736360	2960	2960	2960	2960	0
164	20241205	182700	73736360	2960	2960	2960	2960	0
165	20241205	182600	73736360	2960	2960	2960	2960	0
166	20241205	182500	73736360	2960	2960	2960	2960	0
167	20241205	182400	73736360	2960	2960	2960	2960	0
168	20241205	182300	73736360	2960	2960	2960	2960	0
169	20241205	182200	73736360	2960	2960	2960	2960	0
170	20241205	182100	73736360	2960	2960	2960	2960	0
171	20241205	182000	73736360	2960	2960	2960	2960	0
172	20241205	181900	73736360	2960	2960	2960	2960	0
173	20241205	181800	73736360	2960	2960	2960	2960	0
174	20241205	181700	73736360	2960	2960	2960	2960	0
175	20241205	181600	73736360	2960	2960	2960	2960	0
176	20241205	181500	73736360	2960	2960	2960	2960	0
177	20241205	181400	73736360	2960	2960	2960	2960	0
178	20241205	181300	73736360	2960	2960	2960	2960	0
179	20241205	181200	73736360	2960	2960	2960	2960	0
180	20241205	181100	73736360	2960	2960	2960	2960	0
181	20241205	181000	73736360	2960	2960	2960	2960	0
182	20241205	180900	73736360	2960	2960	2960	2960	929
183	20241205	180800	73736360	2960	2960	2960	2960	0
184	20241205	180700	73736360	2960	2960	2960	2960	0
185	20241205	180600	73736360	2960	2960	2960	2960	0
186	20241205	180500	73736360	2960	2960	2960	2960	0
187	20241205	180400	73736360	2960	2960	2960	2960	0
188	20241205	180300	73736360	2960	2960	2960	2960	0
189	20241205	180200	73736360	2960	2960	2960	2960	0
190	20241205	180100	73736360	2960	2960	2960	2960	0
191	20241205	180000	73736360	2960	2960	2960	2960	0
192	20241205	175900	73736360	2960	2960	2960	2960	0
193	20241205	175800	73736360	2960	2960	2960	2960	0
194	20241205	175700	73736360	2960	2960	2960	2960	0
195	20241205	175600	73736360	2960	2960	2960	2960	0
196	20241205	175500	73736360	2960	2960	2960	2960	0
197	20241205	175400	73736360	2960	2960	2960	2960	0
198	20241205	175300	73736360	2960	2960	2960	2960	0
199	20241205	175200	73736360	2960	2960	2960	2960	0
200	20241205	175100	73736360	2960	2960	2960	2960	0
201	20241205	175000	73736360	2960	2960	2960	2960	0
202	20241205	174900	73736360	2960	2960	2960	2960	0
203	20241205	174800	73736360	2960	2960	2960	2960	0
204	20241205	174700	73736360	2960	2960	2960	2960	0
205	20241205	174600	73736360	2960	2960	2960	2960	0
206	20241205	174500	73736360	2960	2960	2960	2960	0
207	20241205	174400	73736360	2960	2960	2960	2960	0
208	20241205	174300	73736360	2960	2960	2960	2960	0
209	20241205	174200	73736360	2960	2960	2960	2960	0
210	20241205	174100	73736360	2960	2960	2960	2960	0
211	20241205	174000	73736360	2960	2960	2960	2960	0
212	20241205	173900	73736360	2960	2960	2960	2960	929
213	20241205	173800	73736360	2960	2960	2960	2960	0
214	20241205	173700	73736360	2960	2960	2960	2960	0
215	20241205	173600	73736360	2960	2960	2960	2960	0
216	20241205	173500	73736360	2960	2960	2960	2960	0
217	20241205	173400	73736360	2960	2960	2960	2960	0
218	20241205	173300	73736360	2960	2960	2960	2960	0
219	20241205	173200	73736360	2960	2960	2960	2960	0
220	20241205	173100	73736360	2960	2960	2960	2960	0
221	20241205	173000	73736360	2960	2960	2960	2960	0
222	20241205	172900	73736360	2960	2960	2960	2960	0
223	20241205	172800	73736360	2960	2960	2960	2960	0
224	20241205	172700	73736360	2960	2960	2960	2960	0
225	20241205	172600	73736360	2960	2960	2960	2960	0
226	20241205	172500	73736360	2960	2960	2960	2960	0
227	20241205	172400	73736360	2960	2960	2960	2960	0
228	20241205	172300	73736360	2960	2960	2960	2960	0
229	20241205	172200	73736360	2960	2960	2960	2960	0
230	20241205	172100	73736360	2960	2960	2960	2960	0
231	20241205	172000	73736360	2960	2960	2960	2960	0
232	20241205	171900	73736360	2960	2960	2960	2960	0
233	20241205	171800	73736360	2960	2960	2960	2960	0
234	20241205	171700	73736360	2960	2960	2960	2960	0
235	20241205	171600	73736360	2960	2960	2960	2960	0
236	20241205	171500	73736360	2960	2960	2960	2960	0
237	20241205	171400	73736360	2960	2960	2960	2960	0
238	20241205	171300	73736360	2960	2960	2960	2960	0
239	20241205	171200	73736360	2960	2960	2960	2960	0
240	20241205	171100	73736360	2960	2960	2960	2960	0
241	20241205	171000	73736360	2960	2960	2960	2960	0
242	20241205	170900	73736360	2960	2960	2960	2960	929
243	20241205	170800	73736360	2960	2960	2960	2960	0
244	20241205	170700	73736360	2960	2960	2960	2960	0
245	20241205	170600	73736360	2960	2960	2960	2960	0
246	20241205	170500	73736360	2960	2960	2960	2960	0
247	20241205	170400	73736360	2960	2960	2960	2960	0
248	20241205	170300	73736360	2960	2960	2960	2960	0
249	20241205	170200	73736360	2960	2960	2960	2960	0
250	20241205	170100	73736360	2960	2960	2960	2960	0
251	20241205	170000	73736360	2960	2960	2960	2960	0
252	20241205	165900	73736360	2960	2960	2960	2960	0
253	20241205	165800	73736360	2960	2960	2960	2960	0
254	20241205	165700	73736360	2960	2960	2960	2960	0
255	20241205	165600	73736360	2960	2960	2960	2960	0
256	20241205	165500	73736360	2960	2960	2960	2960	0
257	20241205	165400	73736360	2960	2960	2960	2960	0
258	20241205	165300	73736360	2960	2960	2960	2960	0
259	20241205	165200	73736360	2960	2960	2960	2960	0
260	20241205	165100	73736360	2960	2960	2960	2960	0
261	20241205	165000	73736360	2960	2960	2960	2960	0
262	20241205	164900	73736360	2960	2960	2960	2960	0
263	20241205	164800	73736360	2960	2960	2960	2960	0
264	20241205	164700	73736360	2960	2960	2960	2960	0
265	20241205	164600	73736360	2960	2960	2960	2960	0
266	20241205	164500	73736360	2960	2960	2960	2960	0
267	20241205	164400	73736360	2960	2960	2960	2960	0
268	20241205	164300	73736360	2960	2960	2960	2960	0
269	20241205	164200	73736360	2960	2960	2960	2960	0
270	20241205	164100	73736360	2960	2960	2960	2960	0
271	20241205	164000	73736360	2960	2960	2960	2960	0
272	20241205	163900	73736360	2960	2960	2960	2960	929
273	20241205	163800	73736360	2960	2960	2960	2960	0
274	20241205	163700	73736360	2960	2960	2960	2960	0
275	20241205	163600	73736360	2960	2960	2960	2960	0
276	20241205	163500	73736360	2960	2960	2960	2960	0
277	20241205	163400	73736360	2960	2960	2960	2960	0
278	20241205	163300	73736360	2960	2960	2960	2960	0
279	20241205	163200	73736360	2960	2960	2960	2960	0
280	20241205	163100	73736360	2960	2960	2960	2960	0
281	20241205	163000	73736360	2960	2960	2960	2960	0
282	20241205	162900	73736360	2960	2960	2960	2960	0
283	20241205	162800	73736360	2960	2960	2960	2960	0
284	20241205	162700	73736360	2960	2960	2960	2960	0
285	20241205	162600	73736360	2960	2960	2960	2960	0
286	20241205	162500	73736360	2960	2960	2960	2960	0
287	20241205	162400	73736360	2960	2960	2960	2960	0
288	20241205	162300	73736360	2960	2960	2960	2960	0
289	20241205	162200	73736360	2960	2960	2960	2960	0
290	20241205	162100	73736360	2960	2960	2960	2960	0
291	20241205	162000	73736360	2960	2960	2960	2960	0
292	20241205	161900	73736360	2960	2960	2960	2960	0
293	20241205	161800	73736360	2960	2960	2960	2960	0
294	20241205	161700	73736360	2960	2960	2960	2960	0
295	20241205	161600	73736360	2960	2960	2960	2960	0
296	20241205	161500	73736360	2960	2960	2960	2960	0
297	20241205	161400	73736360	2960	2960	2960	2960	0
298	20241205	161300	73736360	2960	2960	2960	2960	0
299	20241205	161200	73736360	2960	2960	2960	2960	0
300	20241205	161100	73736360	2960	2960	2960	2960	0
301	20241205	161000	73736360	2960	2960	2960	2960	0
302	20241205	160900	73736360	2960	2960	2960	2960	929
303	20241205	160800	73736360	2960	2960	2960	2960	0
304	20241205	160700	73736360	2960	2960	2960	2960	0
305	20241205	160600	73736360	2960	2960	2960	2960	0
306	20241205	160500	73736360	2960	2960	2960	2960	0
307	20241205	160400	73736360	2960	2960	2960	2960	0
308	20241205	160300	73736360	2960	2960	2960	2960	0
309	20241205	160200	73736360	2960	2960	2960	2960	0
310	20241205	160100	73736360	2960	2960	2960	2960	0
311	20241205	160000	73736360	2960	2960	2960	2960	0
312	20241205	155900	73736360	2960	2960	2960	2960	0
313	20241205	155800	73736360	2960	2960	2960	2960	0
314	20241205	155700	73736360	2960	2960	2960	2960	0
315	20241205	155600	73736360	2960	2960	2960	2960	0
316	20241205	155500	73736360	2960	2960	2960	2960	0
317	20241205	155400	73736360	2960	2960	2960	2960	0
318	20241205	155300	73736360	2960	2960	2960	2960	0
319	20241205	155200	73736360	2960	2960	2960	2960	0
320	20241205	155100	73736360	2960	2960	2960	2960	0
321	20241205	155000	73736360	2960	2960	2960	2960	0
322	20241205	154900	73736360	2960	2960	2960	2960	0
323	20241205	154800	73736360	2960	2960	2960	2960	0
324	20241205	154700	73736360	2960	2960	2960	2960	0
325	20241205	154600	73736360	2960	2960	2960	2960	0
326	20241205	154500	73736360	2960	2960	2960	2960	0
327	20241205	154400	73736360	2960	2960	2960	2960	0
328	20241205	154300	73736360	2960	2960	2960	2960	0
329	20241205	154200	73736360	2960	2960	2960	2960	0
330	20241205	154100	73736360	2960	2960	2960	2960	0
331	20241205	154000	73736360	2960	2960	2960	2960	0
332	20241205	153900	73736360	2960	2960	2960	2960	929
333	20241205	153800	73736360	2960	2960	2960	2960	0
334	20241205	153700	73736360	2960	2960	2960	2960	0
335	20241205	153600	73736360	2960	2960	2960	2960	0
336	20241205	153500	73736360	2960	2960	2960	2960	0
337	20241205	153400	73736360	2960	2960	2960	2960	0
338	20241205	153300	73736360	2960	2960	2960	2960	0
339	20241205	153200	73736360	2960	2960	2960	2960	0
340	20241205	153100	73736360	2960	2960	2960	2960	0
341	20241205	153000	73736360	2960	2960	2960	2960	929
342	20241205	152900	70986520	2960	2960	2960	2960	0
343	20241205	152800	70986520	2960	2960	2960	2960	0
344	20241205	152700	70986520	2960	2960	2960	2960	0
345	20241205	152600	70986520	2960	2960	2960	2960	0
346	20241205	152500	70986520	2960	2960	2960	2960	0
347	20241205	152400	70986520	2960	2960	2960	2960	0
348	20241205	152300	70986520	2960	2960	2960	2960	0
349	20241205	152200	70986520	2960	2960	2960	2960	0
350	20241205	152100	70986520	2960	2960	2960	2960	0
351	20241205	152000	70986520	2960	2960	2960	2960	0
352	20241205	151900	70986520	2960	2960	2960	2960	650
353	20241205	151800	69062520	2955	2920	2955	2920	523
354	20241205	151700	67526890	2915	2925	2925	2915	514
355	20241205	151600	66025130	2925	2925	2925	2925	18
356	20241205	151500	65972480	2925	2925	2925	2925	0
357	20241205	151400	65972480	2925	2925	2925	2925	0
358	20241205	151300	65972480	2925	2925	2925	2925	0
359	20241205	151200	65972480	2925	2925	2925	2925	67
360	20241205	151100	65776505	2930	2930	2930	2930	0
361	20241205	151000	65776505	2930	2930	2930	2930	3
362	20241205	150900	65767715	2935	2935	2935	2935	4
363	20241205	150800	65755975	2930	2930	2930	2930	0
364	20241205	150700	65755975	2930	2930	2930	2930	398
365	20241205	150600	64589835	2930	2930	2930	2930	170
366	20241205	150500	64091735	2930	2930	2930	2930	65
367	20241205	150400	63901285	2930	2930	2930	2930	7
368	20241205	150300	63880775	2930	2930	2930	2930	0
369	20241205	150200	63880775	2930	2930	2930	2930	10
370	20241205	150100	63851475	2930	2930	2930	2930	19
371	20241205	150000	63795805	2930	2930	2930	2930	0
372	20241205	145900	63795805	2930	2930	2930	2930	0
373	20241205	145800	63795805	2930	2930	2930	2930	0
374	20241205	145700	63795805	2930	2930	2930	2930	148
375	20241205	145600	63362165	2930	2930	2930	2930	0
376	20241205	145500	63362165	2930	2930	2930	2930	0
377	20241205	145400	63362165	2930	2930	2930	2930	0
378	20241205	145300	63362165	2930	2935	2935	2930	804
379	20241205	145200	61006190	2930	2930	2930	2930	0
380	20241205	145100	61006190	2930	2930	2930	2930	0
381	20241205	145000	61006190	2930	2935	2935	2930	519
382	20241205	144900	59484605	2940	2940	2940	2940	180
383	20241205	144800	58955405	2945	2945	2955	2945	171
384	20241205	144700	58451730	2955	2950	2955	2945	135
385	20241205	144600	58053500	2955	2965	2965	2955	73
386	20241205	144500	57837135	2955	2955	2955	2955	0
387	20241205	144400	57837135	2955	2955	2955	2955	0
388	20241205	144300	57837135	2955	2955	2955	2955	0
389	20241205	144200	57837135	2955	2955	2955	2955	0
390	20241205	144100	57837135	2955	2955	2955	2955	34
391	20241205	144000	57736665	2955	2960	2960	2955	7
392	20241205	143900	57715955	2965	2965	2965	2965	6
393	20241205	143800	57698165	2955	2955	2955	2955	0
394	20241205	143700	57698165	2955	2955	2955	2955	0
395	20241205	143600	57698165	2955	2955	2955	2955	0
396	20241205	143500	57698165	2955	2955	2955	2955	0
397	20241205	143400	57698165	2955	2955	2955	2955	2
398	20241205	143300	57692255	2950	2950	2950	2950	0
399	20241205	143200	57692255	2950	2950	2950	2950	0
400	20241205	143100	57692255	2950	2950	2950	2950	0
401	20241205	143000	57692255	2950	2950	2950	2950	0
402	20241205	142900	57692255	2950	2950	2950	2950	0
403	20241205	142800	57692255	2950	2950	2950	2950	0
404	20241205	142700	57692255	2950	2950	2950	2950	0
405	20241205	142600	57692255	2950	2950	2950	2950	0
406	20241205	142500	57692255	2950	2950	2950	2950	0
407	20241205	142400	57692255	2950	2950	2950	2950	0
408	20241205	142300	57692255	2950	2950	2950	2950	0
409	20241205	142200	57692255	2950	2950	2950	2950	0
410	20241205	142100	57692255	2950	2950	2950	2950	0
411	20241205	142000	57692255	2950	2950	2950	2950	0
412	20241205	141900	57692255	2950	2950	2950	2950	0
413	20241205	141800	57692255	2950	2950	2950	2950	0
414	20241205	141700	57692255	2950	2950	2950	2950	0
415	20241205	141600	57692255	2950	2950	2950	2950	0
416	20241205	141500	57692255	2950	2950	2950	2950	1
417	20241205	141400	57689305	2950	2950	2950	2950	102
418	20241205	141300	57388405	2945	2945	2945	2945	0
419	20241205	141200	57388405	2945	2945	2945	2945	0
420	20241205	141100	57388405	2945	2945	2945	2945	0
421	20241205	141000	57388405	2945	2945	2945	2945	0
422	20241205	140900	57388405	2945	2945	2945	2945	0
423	20241205	140800	57388405	2945	2945	2945	2945	0
424	20241205	140700	57388405	2945	2945	2945	2945	0
425	20241205	140600	57388405	2945	2945	2945	2945	0
426	20241205	140500	57388405	2945	2945	2945	2945	0
427	20241205	140400	57388405	2945	2945	2945	2945	0
428	20241205	140300	57388405	2945	2945	2945	2945	0
429	20241205	140200	57388405	2945	2945	2945	2945	0
430	20241205	140100	57388405	2945	2945	2945	2945	0
431	20241205	140000	57388405	2945	2945	2945	2945	0
432	20241205	135900	57388405	2945	2945	2945	2945	0
433	20241205	135800	57388405	2945	2945	2945	2945	0
434	20241205	135700	57388405	2945	2945	2945	2945	0
435	20241205	135600	57388405	2945	2945	2945	2945	0
436	20241205	135500	57388405	2945	2945	2945	2945	0
437	20241205	135400	57388405	2945	2945	2945	2945	0
438	20241205	135300	57388405	2945	2945	2945	2945	0
439	20241205	135200	57388405	2945	2945	2945	2945	450
440	20241205	135100	56063155	2945	2945	2945	2945	0
441	20241205	135000	56063155	2945	2950	2950	2945	147
442	20241205	134900	55629810	2950	2950	2950	2950	0
443	20241205	134800	55629810	2950	2950	2950	2950	0
444	20241205	134700	55629810	2950	2950	2950	2950	0
445	20241205	134600	55629810	2950	2950	2950	2950	0
446	20241205	134500	55629810	2950	2950	2950	2950	0
447	20241205	134400	55629810	2950	2950	2950	2950	0
448	20241205	134300	55629810	2950	2950	2950	2950	0
449	20241205	134200	55629810	2950	2950	2950	2950	27
450	20241205	134100	55550160	2955	2955	2955	2955	0
451	20241205	134000	55550160	2955	2955	2955	2955	0
452	20241205	133900	55550160	2955	2955	2955	2955	0
453	20241205	133800	55550160	2955	2955	2955	2955	1
454	20241205	133700	55547205	2955	2955	2955	2955	0
455	20241205	133600	55547205	2955	2955	2955	2955	0
456	20241205	133500	55547205	2955	2955	2955	2955	0
457	20241205	133400	55547205	2955	2955	2955	2955	0
458	20241205	133300	55547205	2955	2955	2955	2955	0
459	20241205	133200	55547205	2955	2955	2955	2955	0
460	20241205	133100	55547205	2955	2955	2955	2955	0
461	20241205	133000	55547205	2955	2955	2955	2955	0
462	20241205	132900	55547205	2955	2955	2955	2955	0
463	20241205	132800	55547205	2955	2955	2955	2955	0
464	20241205	132700	55547205	2955	2955	2955	2955	0
465	20241205	132600	55547205	2955	2955	2955	2955	0
466	20241205	132500	55547205	2955	2955	2955	2955	4
467	20241205	132400	55535385	2955	2955	2955	2955	15
468	20241205	132300	55491060	2955	2955	2955	2955	0
469	20241205	132200	55491060	2955	2955	2955	2955	0
470	20241205	132100	55491060	2955	2955	2955	2955	0
471	20241205	132000	55491060	2955	2955	2955	2955	0
472	20241205	131900	55491060	2955	2955	2955	2955	0
473	20241205	131800	55491060	2955	2960	2960	2955	2
474	20241205	131700	55485145	2955	2955	2955	2955	0
475	20241205	131600	55485145	2955	2960	2960	2955	184
476	20241205	131500	54940925	2965	2965	2965	2965	0
477	20241205	131400	54940925	2965	2965	2965	2965	0
478	20241205	131300	54940925	2965	2965	2965	2965	1
479	20241205	131200	54937960	2955	2955	2955	2955	0
480	20241205	131100	54937960	2955	2955	2955	2955	0
481	20241205	131000	54937960	2955	2955	2955	2955	0
482	20241205	130900	54937960	2955	2955	2955	2955	0
483	20241205	130800	54937960	2955	2960	2960	2955	6
484	20241205	130700	54920225	2965	2960	2965	2960	52
485	20241205	130600	54766140	2965	2965	2965	2965	0
486	20241205	130500	54766140	2965	2965	2965	2965	0
487	20241205	130400	54766140	2965	2965	2965	2965	0
488	20241205	130300	54766140	2965	2965	2965	2965	0
489	20241205	130200	54766140	2965	2965	2965	2965	0
490	20241205	130100	54766140	2965	2965	2965	2965	0
491	20241205	130000	54766140	2965	2965	2965	2965	0
492	20241205	125900	54766140	2965	2965	2965	2965	0
493	20241205	125800	54766140	2965	2965	2965	2965	0
494	20241205	125700	54766140	2965	2965	2965	2965	4
495	20241205	125600	54754280	2945	2945	2945	2945	0
496	20241205	125500	54754280	2945	2945	2945	2945	0
497	20241205	125400	54754280	2945	2945	2945	2945	0
498	20241205	125300	54754280	2945	2945	2945	2945	0
499	20241205	125200	54754280	2945	2945	2945	2945	0
500	20241205	125100	54754280	2945	2945	2945	2945	0
501	20241205	125000	54754280	2945	2945	2945	2945	0
502	20241205	124900	54754280	2945	2945	2945	2945	0
503	20241205	124800	54754280	2945	2945	2945	2945	0
504	20241205	124700	54754280	2945	2945	2945	2945	0
505	20241205	124600	54754280	2945	2945	2945	2945	0
506	20241205	124500	54754280	2945	2945	2945	2945	0
507	20241205	124400	54754280	2945	2945	2945	2945	0
508	20241205	124300	54754280	2945	2945	2945	2945	0
509	20241205	124200	54754280	2945	2945	2945	2945	0
510	20241205	124100	54754280	2945	2945	2945	2945	1
511	20241205	124000	54751335	2945	2945	2945	2945	0
512	20241205	123900	54751335	2945	2945	2945	2945	0
513	20241205	123800	54751335	2945	2945	2945	2945	0
514	20241205	123700	54751335	2945	2945	2945	2945	1
515	20241205	123600	54748390	2945	2945	2945	2945	0
516	20241205	123500	54748390	2945	2945	2945	2945	0
517	20241205	123400	54748390	2945	2945	2945	2945	0
518	20241205	123300	54748390	2945	2945	2945	2945	1
519	20241205	123200	54745445	2950	2950	2950	2950	0
520	20241205	123100	54745445	2950	2945	2950	2945	130
521	20241205	123000	54361995	2945	2945	2945	2945	48
522	20241205	122900	54220635	2965	2965	2965	2965	0
523	20241205	122800	54220635	2965	2965	2965	2965	0
524	20241205	122700	54220635	2965	2965	2965	2965	0
525	20241205	122600	54220635	2965	2965	2965	2965	0
526	20241205	122500	54220635	2965	2965	2965	2965	40
527	20241205	122400	54102035	2945	2945	2945	2945	0
528	20241205	122300	54102035	2945	2945	2945	2945	1742
529	20241205	122200	48971845	2930	2930	2930	2930	0
530	20241205	122100	48971845	2930	2930	2930	2930	0
531	20241205	122000	48971845	2930	2930	2930	2930	0
532	20241205	121900	48971845	2930	2930	2930	2930	1
533	20241205	121800	48968915	2935	2935	2935	2935	0
534	20241205	121700	48968915	2935	2935	2935	2935	0
535	20241205	121600	48968915	2935	2935	2935	2935	381
536	20241205	121500	47850680	2935	2940	2940	2935	1358
537	20241205	121400	43859280	2945	2945	2945	2945	258
538	20241205	121300	43099470	2945	2945	2945	2945	0
539	20241205	121200	43099470	2945	2945	2945	2945	0
540	20241205	121100	43099470	2945	2945	2945	2945	0
541	20241205	121000	43099470	2945	2945	2945	2945	0
542	20241205	120900	43099470	2945	2945	2945	2945	0
543	20241205	120800	43099470	2945	2945	2945	2945	0
544	20241205	120700	43099470	2945	2950	2950	2945	170
545	20241205	120600	42598320	2945	2945	2945	2945	0
546	20241205	120500	42598320	2945	2945	2945	2945	0
547	20241205	120400	42598320	2945	2945	2945	2945	0
548	20241205	120300	42598320	2945	2945	2945	2945	3
549	20241205	120200	42589485	2945	2945	2945	2945	0
550	20241205	120100	42589485	2945	2945	2945	2945	0
551	20241205	120000	42589485	2945	2945	2945	2945	0
552	20241205	115900	42589485	2945	2945	2945	2945	0
553	20241205	115800	42589485	2945	2945	2945	2945	0
554	20241205	115700	42589485	2945	2945	2945	2945	0
555	20241205	115600	42589485	2945	2945	2945	2945	0
556	20241205	115500	42589485	2945	2945	2945	2945	0
557	20241205	115400	42589485	2945	2945	2945	2945	0
558	20241205	115300	42589485	2945	2945	2945	2945	0
559	20241205	115200	42589485	2945	2945	2945	2945	32
560	20241205	115100	42495245	2945	2955	2955	2945	431
561	20241205	115000	41224580	2955	2955	2955	2955	0
562	20241205	114900	41224580	2955	2955	2955	2955	48
563	20241205	114800	41082740	2990	2990	2990	2990	0
564	20241205	114700	41082740	2990	2990	2990	2990	0
565	20241205	114600	41082740	2990	2990	2990	2990	0
566	20241205	114500	41082740	2990	2950	2990	2950	856
567	20241205	114400	38528300	2950	2950	2950	2950	0
568	20241205	114300	38528300	2950	2950	2950	2950	0
569	20241205	114200	38528300	2950	2950	2950	2950	0
570	20241205	114100	38528300	2950	2950	2950	2950	0
571	20241205	114000	38528300	2950	2950	2950	2950	0
572	20241205	113900	38528300	2950	2950	2950	2950	0
573	20241205	113800	38528300	2950	2950	2950	2950	0
574	20241205	113700	38528300	2950	2950	2950	2950	7
575	20241205	113600	38507650	2950	2950	2950	2950	0
576	20241205	113500	38507650	2950	2950	2950	2950	0
577	20241205	113400	38507650	2950	2950	2950	2950	0
578	20241205	113300	38507650	2950	2950	2950	2950	0
579	20241205	113200	38507650	2950	2950	2950	2950	0
580	20241205	113100	38507650	2950	2950	2950	2950	0
581	20241205	113000	38507650	2950	2950	2950	2950	0
582	20241205	112900	38507650	2950	2950	2950	2950	0
583	20241205	112800	38507650	2950	2950	2950	2950	0
584	20241205	112700	38507650	2950	2950	2950	2950	0
585	20241205	112600	38507650	2950	2950	2950	2950	0
586	20241205	112500	38507650	2950	2950	2950	2950	129
587	20241205	112400	38127100	2950	2950	2950	2950	81
588	20241205	112300	37888150	2950	2950	2950	2950	0
589	20241205	112200	37888150	2950	2950	2950	2950	0
590	20241205	112100	37888150	2950	2950	2950	2950	0
591	20241205	112000	37888150	2950	2950	2950	2950	0
592	20241205	111900	37888150	2950	2950	2950	2950	0
593	20241205	111800	37888150	2950	2950	2950	2950	0
594	20241205	111700	37888150	2950	2950	2950	2950	200
595	20241205	111600	37298150	2955	2955	2955	2955	0
596	20241205	111500	37298150	2955	2955	2955	2955	44
597	20241205	111400	37168130	2955	2955	2955	2955	0
598	20241205	111300	37168130	2955	2955	2955	2955	5
599	20241205	111200	37153355	2955	2955	2955	2955	47
600	20241205	111100	37014470	2950	2950	2950	2950	0
601	20241205	111000	37014470	2950	2950	2950	2950	0
602	20241205	110900	37014470	2950	2950	2950	2950	0
603	20241205	110800	37014470	2950	2950	2950	2950	0
604	20241205	110700	37014470	2950	2950	2950	2950	0
605	20241205	110600	37014470	2950	2950	2950	2950	0
606	20241205	110500	37014470	2950	2950	2950	2950	0
607	20241205	110400	37014470	2950	2950	2950	2950	0
608	20241205	110300	37014470	2950	2950	2950	2950	0
609	20241205	110200	37014470	2950	2950	2950	2950	0
610	20241205	110100	37014470	2950	2950	2950	2950	0
611	20241205	110000	37014470	2950	2950	2950	2950	0
612	20241205	105900	37014470	2950	2950	2950	2950	0
613	20241205	105800	37014470	2950	2950	2950	2950	0
614	20241205	105700	37014470	2950	2950	2950	2950	0
615	20241205	105600	37014470	2950	2950	2950	2950	1
616	20241205	105500	37011520	2955	2955	2955	2955	1
617	20241205	105400	37008565	2960	2960	2960	2960	0
618	20241205	105300	37008565	2960	2960	2960	2960	0
619	20241205	105200	37008565	2960	2960	2960	2960	0
620	20241205	105100	37008565	2960	2960	2960	2960	10
621	20241205	105000	36978965	2960	2960	2960	2960	0
622	20241205	104900	36978965	2960	2960	2960	2960	500
623	20241205	104800	35498965	2950	2950	2950	2950	0
624	20241205	104700	35498965	2950	2955	2955	2950	256
625	20241205	104600	34742585	2960	2960	2960	2960	0
626	20241205	104500	34742585	2960	2960	2960	2960	0
627	20241205	104400	34742585	2960	2960	2960	2960	0
628	20241205	104300	34742585	2960	2960	2960	2960	0
629	20241205	104200	34742585	2960	2960	2960	2960	0
630	20241205	104100	34742585	2960	2960	2960	2960	61
631	20241205	104000	34562025	2965	2965	2965	2965	0
632	20241205	103900	34562025	2965	2965	2965	2965	0
633	20241205	103800	34562025	2965	2965	2965	2965	0
634	20241205	103700	34562025	2965	2965	2965	2965	0
635	20241205	103600	34562025	2965	2965	2965	2965	0
636	20241205	103500	34562025	2965	2965	2965	2965	13
637	20241205	103400	34523480	2965	2965	2965	2965	128
638	20241205	103300	34143960	2965	2965	2965	2965	0
639	20241205	103200	34143960	2965	2965	2965	2965	0
640	20241205	103100	34143960	2965	2965	2965	2965	0
641	20241205	103000	34143960	2965	2965	2965	2965	0
642	20241205	102900	34143960	2965	2965	2965	2965	0
643	20241205	102800	34143960	2965	2965	2965	2965	115
644	20241205	102700	33802985	2965	2965	2965	2965	0
645	20241205	102600	33802985	2965	2965	2965	2965	1
646	20241205	102500	33800020	2965	2965	2965	2965	0
647	20241205	102400	33800020	2965	2965	2965	2965	0
648	20241205	102300	33800020	2965	2965	2965	2965	460
649	20241205	102200	32436120	2955	2955	2955	2955	0
650	20241205	102100	32436120	2955	2955	2955	2955	0
651	20241205	102000	32436120	2955	2955	2955	2955	40
652	20241205	101900	32317920	2965	2965	2965	2965	500
653	20241205	101800	30835420	2955	2955	2955	2955	10
654	20241205	101700	30805870	2960	2960	2960	2960	6
655	20241205	101600	30788110	2960	2960	2960	2960	0
656	20241205	101500	30788110	2960	2965	2965	2955	78
657	20241205	101400	30557080	2955	2955	2955	2955	0
658	20241205	101300	30557080	2955	2955	2955	2955	1
659	20241205	101200	30554125	2955	2955	2955	2955	0
660	20241205	101100	30554125	2955	2955	2955	2955	4
661	20241205	101000	30542305	2960	2960	2960	2960	1
662	20241205	100900	30539345	2960	2960	2960	2960	1
663	20241205	100800	30536385	2960	2960	2960	2960	10
664	20241205	100700	30506785	2965	2965	2965	2965	0
665	20241205	100600	30506785	2965	2965	2965	2965	1
666	20241205	100500	30503820	2965	2965	2965	2965	0
667	20241205	100400	30503820	2965	2965	2965	2965	12
668	20241205	100300	30468240	2965	2945	2965	2945	17
669	20241205	100200	30418135	2945	2945	2945	2945	0
670	20241205	100100	30418135	2945	2945	2945	2945	458
671	20241205	100000	29069325	2945	2945	2945	2945	0
672	20241205	095900	29069325	2945	2945	2945	2945	0
673	20241205	095800	29069325	2945	2945	2945	2945	5
674	20241205	095700	29054600	2945	2945	2945	2945	159
675	20241205	095600	28586345	2945	2945	2945	2945	0
676	20241205	095500	28586345	2945	2945	2945	2945	0
677	20241205	095400	28586345	2945	2955	2955	2945	950
678	20241205	095300	25785025	2955	2955	2955	2955	0
679	20241205	095200	25785025	2955	2955	2955	2955	0
680	20241205	095100	25785025	2955	2955	2955	2955	0
681	20241205	095000	25785025	2955	2955	2955	2955	0
682	20241205	094900	25785025	2955	2955	2955	2955	105
683	20241205	094800	25474750	2960	2960	2960	2960	0
684	20241205	094700	25474750	2960	2960	2960	2960	20
685	20241205	094600	25415550	2960	2960	2960	2960	80
686	20241205	094500	25178750	2965	2960	2965	2960	2
687	20241205	094400	25172825	2970	2970	2970	2970	0
688	20241205	094300	25172825	2970	2970	2970	2970	3
689	20241205	094200	25163915	2970	2970	2970	2970	2
690	20241205	094100	25157975	2950	2950	2950	2950	4
691	20241205	094000	25146175	2950	2950	2950	2950	1
692	20241205	093900	25143225	2950	2950	2950	2950	0
693	20241205	093800	25143225	2950	2950	2950	2950	23
694	20241205	093700	25075375	2960	2960	2960	2960	0
695	20241205	093600	25075375	2960	2960	2960	2960	0
696	20241205	093500	25075375	2960	2960	2960	2960	10
697	20241205	093400	25045775	2970	2970	2970	2970	1
698	20241205	093300	25042805	2960	2960	2960	2960	2
699	20241205	093200	25036885	2970	2950	2970	2950	46
700	20241205	093100	24900900	2950	2950	2950	2950	160
701	20241205	093000	24428900	2950	2950	2950	2950	12
702	20241205	092900	24393500	2950	2950	2950	2950	0
703	20241205	092800	24393500	2950	2950	2950	2950	0
704	20241205	092700	24393500	2950	2950	2950	2950	136
705	20241205	092600	23992300	2965	2970	2970	2965	5
706	20241205	092500	23977465	2995	2995	2995	2995	0
707	20241205	092400	23977465	2995	2950	2995	2950	277
708	20241205	092300	23150935	2940	2940	2940	2940	0
709	20241205	092200	23150935	2940	2950	2950	2940	2123
710	20241205	092100	16898795	2950	2950	2950	2950	0
711	20241205	092000	16898795	2950	2955	2955	2945	1342
712	20241205	091900	12940955	2955	2955	2955	2950	128
713	20241205	091800	12563210	2955	2955	2955	2955	544
714	20241205	091700	10955690	2995	2995	2995	2995	1
715	20241205	091600	10952695	3025	2905	3025	2905	1475
716	20241205	091500	6641570	3095	3095	3095	3095	0
717	20241205	091400	6641570	3095	3095	3095	3095	0
718	20241205	091300	6641570	3095	2920	3095	2920	992
719	20241205	091200	3630245	2955	2955	2955	2955	0
720	20241205	091100	3630245	2955	2955	2955	2955	0
721	20241205	091000	3630245	2955	2955	2955	2955	0
722	20241205	090900	3630245	2955	2955	2955	2955	67
723	20241205	090800	3432260	2895	2935	2935	2895	1160
724	20241205	090700	62110	2955	2955	2955	2955	0
725	20241205	090600	62110	2955	2955	2955	2955	0
726	20241205	090500	62110	2955	2955	2955	2955	10
727	20241205	090400	32560	2960	2960	2960	2960	0
728	20241205	090300	32560	2960	2960	2960	2960	0
729	20241205	090200	32560	2960	2960	2960	2960	0
730	20241205	090100	32560	2960	2960	2960	2960	0
731	20241205	090000	32560	2960	2960	2960	2960	11