KissMeData/372800/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	212900	72554735	4990	4990	4990	4990	24
3	20241206	212800	72554735	4990	4990	4990	4990	0
4	20241206	212700	72554735	4990	4990	4990	4990	0
5	20241206	212600	72554735	4990	4990	4990	4990	0
6	20241206	212500	72554735	4990	4990	4990	4990	0
7	20241206	212400	72554735	4990	4990	4990	4990	0
8	20241206	212300	72554735	4990	4990	4990	4990	0
9	20241206	212200	72554735	4990	4990	4990	4990	0
10	20241206	212100	72554735	4990	4990	4990	4990	0
11	20241206	212000	72554735	4990	4990	4990	4990	0
12	20241206	211900	72554735	4990	4990	4990	4990	0
13	20241206	211800	72554735	4990	4990	4990	4990	0
14	20241206	211700	72554735	4990	4990	4990	4990	0
15	20241206	211600	72554735	4990	4990	4990	4990	0
16	20241206	211500	72554735	4990	4990	4990	4990	0
17	20241206	211400	72554735	4990	4990	4990	4990	0
18	20241206	211300	72554735	4990	4990	4990	4990	0
19	20241206	211200	72554735	4990	4990	4990	4990	0
20	20241206	211100	72554735	4990	4990	4990	4990	0
21	20241206	211000	72554735	4990	4990	4990	4990	0
22	20241206	210900	72554735	4990	4990	4990	4990	0
23	20241206	210800	72554735	4990	4990	4990	4990	0
24	20241206	210700	72554735	4990	4990	4990	4990	0
25	20241206	210600	72554735	4990	4990	4990	4990	0
26	20241206	210500	72554735	4990	4990	4990	4990	0
27	20241206	210400	72554735	4990	4990	4990	4990	0
28	20241206	210300	72554735	4990	4990	4990	4990	0
29	20241206	210200	72554735	4990	4990	4990	4990	0
30	20241206	210100	72554735	4990	4990	4990	4990	0
31	20241206	210000	72554735	4990	4990	4990	4990	0
32	20241206	205900	72554735	4990	4990	4990	4990	24
33	20241206	205800	72554735	4990	4990	4990	4990	0
34	20241206	205700	72554735	4990	4990	4990	4990	0
35	20241206	205600	72554735	4990	4990	4990	4990	0
36	20241206	205500	72554735	4990	4990	4990	4990	0
37	20241206	205400	72554735	4990	4990	4990	4990	0
38	20241206	205300	72554735	4990	4990	4990	4990	0
39	20241206	205200	72554735	4990	4990	4990	4990	0
40	20241206	205100	72554735	4990	4990	4990	4990	0
41	20241206	205000	72554735	4990	4990	4990	4990	0
42	20241206	204900	72554735	4990	4990	4990	4990	0
43	20241206	204800	72554735	4990	4990	4990	4990	0
44	20241206	204700	72554735	4990	4990	4990	4990	0
45	20241206	204600	72554735	4990	4990	4990	4990	0
46	20241206	204500	72554735	4990	4990	4990	4990	0
47	20241206	204400	72554735	4990	4990	4990	4990	0
48	20241206	204300	72554735	4990	4990	4990	4990	0
49	20241206	204200	72554735	4990	4990	4990	4990	0
50	20241206	204100	72554735	4990	4990	4990	4990	0
51	20241206	204000	72554735	4990	4990	4990	4990	0
52	20241206	203900	72554735	4990	4990	4990	4990	0
53	20241206	203800	72554735	4990	4990	4990	4990	0
54	20241206	203700	72554735	4990	4990	4990	4990	0
55	20241206	203600	72554735	4990	4990	4990	4990	0
56	20241206	203500	72554735	4990	4990	4990	4990	0
57	20241206	203400	72554735	4990	4990	4990	4990	0
58	20241206	203300	72554735	4990	4990	4990	4990	0
59	20241206	203200	72554735	4990	4990	4990	4990	0
60	20241206	203100	72554735	4990	4990	4990	4990	0
61	20241206	203000	72554735	4990	4990	4990	4990	0
62	20241206	202900	72554735	4990	4990	4990	4990	24
63	20241206	202800	72554735	4990	4990	4990	4990	0
64	20241206	202700	72554735	4990	4990	4990	4990	0
65	20241206	202600	72554735	4990	4990	4990	4990	0
66	20241206	202500	72554735	4990	4990	4990	4990	0
67	20241206	202400	72554735	4990	4990	4990	4990	0
68	20241206	202300	72554735	4990	4990	4990	4990	0
69	20241206	202200	72554735	4990	4990	4990	4990	0
70	20241206	202100	72554735	4990	4990	4990	4990	0
71	20241206	202000	72554735	4990	4990	4990	4990	0
72	20241206	201900	72554735	4990	4990	4990	4990	0
73	20241206	201800	72554735	4990	4990	4990	4990	0
74	20241206	201700	72554735	4990	4990	4990	4990	0
75	20241206	201600	72554735	4990	4990	4990	4990	0
76	20241206	201500	72554735	4990	4990	4990	4990	0
77	20241206	201400	72554735	4990	4990	4990	4990	0
78	20241206	201300	72554735	4990	4990	4990	4990	0
79	20241206	201200	72554735	4990	4990	4990	4990	0
80	20241206	201100	72554735	4990	4990	4990	4990	0
81	20241206	201000	72554735	4990	4990	4990	4990	0
82	20241206	200900	72554735	4990	4990	4990	4990	0
83	20241206	200800	72554735	4990	4990	4990	4990	0
84	20241206	200700	72554735	4990	4990	4990	4990	0
85	20241206	200600	72554735	4990	4990	4990	4990	0
86	20241206	200500	72554735	4990	4990	4990	4990	0
87	20241206	200400	72554735	4990	4990	4990	4990	0
88	20241206	200300	72554735	4990	4990	4990	4990	0
89	20241206	200200	72554735	4990	4990	4990	4990	0
90	20241206	200100	72554735	4990	4990	4990	4990	0
91	20241206	200000	72554735	4990	4990	4990	4990	0
92	20241206	195900	72554735	4990	4990	4990	4990	24
93	20241206	195800	72554735	4990	4990	4990	4990	0
94	20241206	195700	72554735	4990	4990	4990	4990	0
95	20241206	195600	72554735	4990	4990	4990	4990	0
96	20241206	195500	72554735	4990	4990	4990	4990	0
97	20241206	195400	72554735	4990	4990	4990	4990	0
98	20241206	195300	72554735	4990	4990	4990	4990	0
99	20241206	195200	72554735	4990	4990	4990	4990	0
100	20241206	195100	72554735	4990	4990	4990	4990	0
101	20241206	195000	72554735	4990	4990	4990	4990	0
102	20241206	194900	72554735	4990	4990	4990	4990	0
103	20241206	194800	72554735	4990	4990	4990	4990	0
104	20241206	194700	72554735	4990	4990	4990	4990	0
105	20241206	194600	72554735	4990	4990	4990	4990	0
106	20241206	194500	72554735	4990	4990	4990	4990	0
107	20241206	194400	72554735	4990	4990	4990	4990	0
108	20241206	194300	72554735	4990	4990	4990	4990	0
109	20241206	194200	72554735	4990	4990	4990	4990	0
110	20241206	194100	72554735	4990	4990	4990	4990	0
111	20241206	194000	72554735	4990	4990	4990	4990	0
112	20241206	193900	72554735	4990	4990	4990	4990	0
113	20241206	193800	72554735	4990	4990	4990	4990	0
114	20241206	193700	72554735	4990	4990	4990	4990	0
115	20241206	193600	72554735	4990	4990	4990	4990	0
116	20241206	193500	72554735	4990	4990	4990	4990	0
117	20241206	193400	72554735	4990	4990	4990	4990	0
118	20241206	193300	72554735	4990	4990	4990	4990	0
119	20241206	193200	72554735	4990	4990	4990	4990	0
120	20241206	193100	72554735	4990	4990	4990	4990	0
121	20241206	193000	72554735	4990	4990	4990	4990	0
122	20241206	192900	72554735	4990	4990	4990	4990	24
123	20241206	192800	72554735	4990	4990	4990	4990	0
124	20241206	192700	72554735	4990	4990	4990	4990	0
125	20241206	192600	72554735	4990	4990	4990	4990	0
126	20241206	192500	72554735	4990	4990	4990	4990	0
127	20241206	192400	72554735	4990	4990	4990	4990	0
128	20241206	192300	72554735	4990	4990	4990	4990	0
129	20241206	192200	72554735	4990	4990	4990	4990	0
130	20241206	192100	72554735	4990	4990	4990	4990	0
131	20241206	192000	72554735	4990	4990	4990	4990	0
132	20241206	191900	72554735	4990	4990	4990	4990	0
133	20241206	191800	72554735	4990	4990	4990	4990	0
134	20241206	191700	72554735	4990	4990	4990	4990	0
135	20241206	191600	72554735	4990	4990	4990	4990	0
136	20241206	191500	72554735	4990	4990	4990	4990	0
137	20241206	191400	72554735	4990	4990	4990	4990	0
138	20241206	191300	72554735	4990	4990	4990	4990	0
139	20241206	191200	72554735	4990	4990	4990	4990	0
140	20241206	191100	72554735	4990	4990	4990	4990	0
141	20241206	191000	72554735	4990	4990	4990	4990	0
142	20241206	190900	72554735	4990	4990	4990	4990	0
143	20241206	190800	72554735	4990	4990	4990	4990	0
144	20241206	190700	72554735	4990	4990	4990	4990	0
145	20241206	190600	72554735	4990	4990	4990	4990	0
146	20241206	190500	72554735	4990	4990	4990	4990	0
147	20241206	190400	72554735	4990	4990	4990	4990	0
148	20241206	190300	72554735	4990	4990	4990	4990	0
149	20241206	190200	72554735	4990	4990	4990	4990	0
150	20241206	190100	72554735	4990	4990	4990	4990	0
151	20241206	190000	72554735	4990	4990	4990	4990	0
152	20241206	185900	72554735	4990	4990	4990	4990	24
153	20241206	185800	72554735	4990	4990	4990	4990	0
154	20241206	185700	72554735	4990	4990	4990	4990	0
155	20241206	185600	72554735	4990	4990	4990	4990	0
156	20241206	185500	72554735	4990	4990	4990	4990	0
157	20241206	185400	72554735	4990	4990	4990	4990	0
158	20241206	185300	72554735	4990	4990	4990	4990	0
159	20241206	185200	72554735	4990	4990	4990	4990	0
160	20241206	185100	72554735	4990	4990	4990	4990	0
161	20241206	185000	72554735	4990	4990	4990	4990	0
162	20241206	184900	72554735	4990	4990	4990	4990	0
163	20241206	184800	72554735	4990	4990	4990	4990	0
164	20241206	184700	72554735	4990	4990	4990	4990	0
165	20241206	184600	72554735	4990	4990	4990	4990	0
166	20241206	184500	72554735	4990	4990	4990	4990	0
167	20241206	184400	72554735	4990	4990	4990	4990	0
168	20241206	184300	72554735	4990	4990	4990	4990	0
169	20241206	184200	72554735	4990	4990	4990	4990	0
170	20241206	184100	72554735	4990	4990	4990	4990	0
171	20241206	184000	72554735	4990	4990	4990	4990	0
172	20241206	183900	72554735	4990	4990	4990	4990	0
173	20241206	183800	72554735	4990	4990	4990	4990	0
174	20241206	183700	72554735	4990	4990	4990	4990	0
175	20241206	183600	72554735	4990	4990	4990	4990	0
176	20241206	183500	72554735	4990	4990	4990	4990	0
177	20241206	183400	72554735	4990	4990	4990	4990	0
178	20241206	183300	72554735	4990	4990	4990	4990	0
179	20241206	183200	72554735	4990	4990	4990	4990	0
180	20241206	183100	72554735	4990	4990	4990	4990	0
181	20241206	183000	72554735	4990	4990	4990	4990	0
182	20241206	182900	72554735	4990	4990	4990	4990	24
183	20241206	182800	72554735	4990	4990	4990	4990	0
184	20241206	182700	72554735	4990	4990	4990	4990	0
185	20241206	182600	72554735	4990	4990	4990	4990	0
186	20241206	182500	72554735	4990	4990	4990	4990	0
187	20241206	182400	72554735	4990	4990	4990	4990	0
188	20241206	182300	72554735	4990	4990	4990	4990	0
189	20241206	182200	72554735	4990	4990	4990	4990	0
190	20241206	182100	72554735	4990	4990	4990	4990	0
191	20241206	182000	72554735	4990	4990	4990	4990	0
192	20241206	181900	72554735	4990	4990	4990	4990	0
193	20241206	181800	72554735	4990	4990	4990	4990	0
194	20241206	181700	72554735	4990	4990	4990	4990	0
195	20241206	181600	72554735	4990	4990	4990	4990	0
196	20241206	181500	72554735	4990	4990	4990	4990	0
197	20241206	181400	72554735	4990	4990	4990	4990	0
198	20241206	181300	72554735	4990	4990	4990	4990	0
199	20241206	181200	72554735	4990	4990	4990	4990	0
200	20241206	181100	72554735	4990	4990	4990	4990	0
201	20241206	181000	72554735	4990	4990	4990	4990	0
202	20241206	180900	72554735	4990	4990	4990	4990	0
203	20241206	180800	72554735	4990	4990	4990	4990	0
204	20241206	180700	72554735	4990	4990	4990	4990	0
205	20241206	180600	72554735	4990	4990	4990	4990	0
206	20241206	180500	72554735	4990	4990	4990	4990	0
207	20241206	180400	72554735	4990	4990	4990	4990	0
208	20241206	180300	72554735	4990	4990	4990	4990	0
209	20241206	180200	72554735	4990	4990	4990	4990	0
210	20241206	180100	72554735	4990	4990	4990	4990	0
211	20241206	180000	72554735	4990	4990	4990	4990	0
212	20241206	175900	72554735	4990	4990	4990	4990	24
213	20241206	175800	72554735	4990	4990	4990	4990	0
214	20241206	175700	72554735	4990	4990	4990	4990	0
215	20241206	175600	72554735	4990	4990	4990	4990	0
216	20241206	175500	72554735	4990	4990	4990	4990	0
217	20241206	175400	72554735	4990	4990	4990	4990	0
218	20241206	175300	72554735	4990	4990	4990	4990	0
219	20241206	175200	72554735	4990	4990	4990	4990	0
220	20241206	175100	72554735	4990	4990	4990	4990	0
221	20241206	175000	72554735	4990	4990	4990	4990	0
222	20241206	174900	72554735	4990	4990	4990	4990	0
223	20241206	174800	72554735	4990	4990	4990	4990	0
224	20241206	174700	72554735	4990	4990	4990	4990	0
225	20241206	174600	72554735	4990	4990	4990	4990	0
226	20241206	174500	72554735	4990	4990	4990	4990	0
227	20241206	174400	72554735	4990	4990	4990	4990	0
228	20241206	174300	72554735	4990	4990	4990	4990	0
229	20241206	174200	72554735	4990	4990	4990	4990	0
230	20241206	174100	72554735	4990	4990	4990	4990	0
231	20241206	174000	72554735	4990	4990	4990	4990	0
232	20241206	173900	72554735	4990	4990	4990	4990	0
233	20241206	173800	72554735	4990	4990	4990	4990	0
234	20241206	173700	72554735	4990	4990	4990	4990	0
235	20241206	173600	72554735	4990	4990	4990	4990	0
236	20241206	173500	72554735	4990	4990	4990	4990	0
237	20241206	173400	72554735	4990	4990	4990	4990	0
238	20241206	173300	72554735	4990	4990	4990	4990	0
239	20241206	173200	72554735	4990	4990	4990	4990	0
240	20241206	173100	72554735	4990	4990	4990	4990	0
241	20241206	173000	72554735	4990	4990	4990	4990	0
242	20241206	172900	72554735	4990	4990	4990	4990	24
243	20241206	172800	72554735	4990	4990	4990	4990	0
244	20241206	172700	72554735	4990	4990	4990	4990	0
245	20241206	172600	72554735	4990	4990	4990	4990	0
246	20241206	172500	72554735	4990	4990	4990	4990	0
247	20241206	172400	72554735	4990	4990	4990	4990	0
248	20241206	172300	72554735	4990	4990	4990	4990	0
249	20241206	172200	72554735	4990	4990	4990	4990	0
250	20241206	172100	72554735	4990	4990	4990	4990	0
251	20241206	172000	72554735	4990	4990	4990	4990	0
252	20241206	171900	72554735	4990	4990	4990	4990	0
253	20241206	171800	72554735	4990	4990	4990	4990	0
254	20241206	171700	72554735	4990	4990	4990	4990	0
255	20241206	171600	72554735	4990	4990	4990	4990	0
256	20241206	171500	72554735	4990	4990	4990	4990	0
257	20241206	171400	72554735	4990	4990	4990	4990	0
258	20241206	171300	72554735	4990	4990	4990	4990	0
259	20241206	171200	72554735	4990	4990	4990	4990	0
260	20241206	171100	72554735	4990	4990	4990	4990	0
261	20241206	171000	72554735	4990	4990	4990	4990	0
262	20241206	170900	72554735	4990	4990	4990	4990	0
263	20241206	170800	72554735	4990	4990	4990	4990	0
264	20241206	170700	72554735	4990	4990	4990	4990	0
265	20241206	170600	72554735	4990	4990	4990	4990	0
266	20241206	170500	72554735	4990	4990	4990	4990	0
267	20241206	170400	72554735	4990	4990	4990	4990	0
268	20241206	170300	72554735	4990	4990	4990	4990	0
269	20241206	170200	72554735	4990	4990	4990	4990	0
270	20241206	170100	72554735	4990	4990	4990	4990	0
271	20241206	170000	72554735	4990	4990	4990	4990	0
272	20241206	165900	72554735	4990	4990	4990	4990	24
273	20241206	165800	72554735	4990	4990	4990	4990	0
274	20241206	165700	72554735	4990	4990	4990	4990	0
275	20241206	165600	72554735	4990	4990	4990	4990	0
276	20241206	165500	72554735	4990	4990	4990	4990	0
277	20241206	165400	72554735	4990	4990	4990	4990	0
278	20241206	165300	72554735	4990	4990	4990	4990	0
279	20241206	165200	72554735	4990	4990	4990	4990	0
280	20241206	165100	72554735	4990	4990	4990	4990	0
281	20241206	165000	72554735	4990	4990	4990	4990	0
282	20241206	164900	72554735	4990	4990	4990	4990	0
283	20241206	164800	72554735	4990	4990	4990	4990	0
284	20241206	164700	72554735	4990	4990	4990	4990	0
285	20241206	164600	72554735	4990	4990	4990	4990	0
286	20241206	164500	72554735	4990	4990	4990	4990	0
287	20241206	164400	72554735	4990	4990	4990	4990	0
288	20241206	164300	72554735	4990	4990	4990	4990	0
289	20241206	164200	72554735	4990	4990	4990	4990	0
290	20241206	164100	72554735	4990	4990	4990	4990	0
291	20241206	164000	72554735	4990	4990	4990	4990	0
292	20241206	163900	72554735	4990	4990	4990	4990	0
293	20241206	163800	72554735	4990	4990	4990	4990	0
294	20241206	163700	72554735	4990	4990	4990	4990	0
295	20241206	163600	72554735	4990	4990	4990	4990	0
296	20241206	163500	72554735	4990	4990	4990	4990	0
297	20241206	163400	72554735	4990	4990	4990	4990	0
298	20241206	163300	72554735	4990	4990	4990	4990	0
299	20241206	163200	72554735	4990	4990	4990	4990	0
300	20241206	163100	72554735	4990	4990	4990	4990	0
301	20241206	163000	72554735	4990	4990	4990	4990	0
302	20241206	162900	72554735	4990	4990	4990	4990	24
303	20241206	162800	72554735	4990	4990	4990	4990	0
304	20241206	162700	72554735	4990	4990	4990	4990	0
305	20241206	162600	72554735	4990	4990	4990	4990	0
306	20241206	162500	72554735	4990	4990	4990	4990	0
307	20241206	162400	72554735	4990	4990	4990	4990	0
308	20241206	162300	72554735	4990	4990	4990	4990	0
309	20241206	162200	72554735	4990	4990	4990	4990	0
310	20241206	162100	72554735	4990	4990	4990	4990	0
311	20241206	162000	72554735	4990	4990	4990	4990	0
312	20241206	161900	72554735	4990	4990	4990	4990	0
313	20241206	161800	72554735	4990	4990	4990	4990	0
314	20241206	161700	72554735	4990	4990	4990	4990	0
315	20241206	161600	72554735	4990	4990	4990	4990	0
316	20241206	161500	72554735	4990	4990	4990	4990	0
317	20241206	161400	72554735	4990	4990	4990	4990	0
318	20241206	161300	72554735	4990	4990	4990	4990	0
319	20241206	161200	72554735	4990	4990	4990	4990	0
320	20241206	161100	72554735	4990	4990	4990	4990	0
321	20241206	161000	72554735	4990	4990	4990	4990	0
322	20241206	160900	72554735	4990	4990	4990	4990	0
323	20241206	160800	72554735	4990	4990	4990	4990	0
324	20241206	160700	72554735	4990	4990	4990	4990	0
325	20241206	160600	72554735	4990	4990	4990	4990	0
326	20241206	160500	72554735	4990	4990	4990	4990	0
327	20241206	160400	72554735	4990	4990	4990	4990	0
328	20241206	160300	72554735	4990	4990	4990	4990	0
329	20241206	160200	72554735	4990	4990	4990	4990	0
330	20241206	160100	72554735	4990	4990	4990	4990	0
331	20241206	160000	72554735	4990	4990	4990	4990	0
332	20241206	155900	72554735	4990	4990	4990	4990	24
333	20241206	155800	72554735	4990	4990	4990	4990	0
334	20241206	155700	72554735	4990	4990	4990	4990	0
335	20241206	155600	72554735	4990	4990	4990	4990	0
336	20241206	155500	72554735	4990	4990	4990	4990	0
337	20241206	155400	72554735	4990	4990	4990	4990	0
338	20241206	155300	72554735	4990	4990	4990	4990	0
339	20241206	155200	72554735	4990	4990	4990	4990	0
340	20241206	155100	72554735	4990	4990	4990	4990	0
341	20241206	155000	72554735	4990	4990	4990	4990	0
342	20241206	154900	72554735	4990	4990	4990	4990	0
343	20241206	154800	72554735	4990	4990	4990	4990	0
344	20241206	154700	72554735	4990	4990	4990	4990	0
345	20241206	154600	72554735	4990	4990	4990	4990	0
346	20241206	154500	72554735	4990	4990	4990	4990	0
347	20241206	154400	72554735	4990	4990	4990	4990	0
348	20241206	154300	72554735	4990	4990	4990	4990	0
349	20241206	154200	72554735	4990	4990	4990	4990	0
350	20241206	154100	72554735	4990	4990	4990	4990	0
351	20241206	154000	72554735	4990	4990	4990	4990	0
352	20241206	153900	72554735	4990	4990	4990	4990	0
353	20241206	153800	72554735	4990	4990	4990	4990	0
354	20241206	153700	72554735	4990	4990	4990	4990	0
355	20241206	153600	72554735	4990	4990	4990	4990	0
356	20241206	153500	72554735	4990	4990	4990	4990	0
357	20241206	153400	72554735	4990	4990	4990	4990	0
358	20241206	153300	72554735	4990	4990	4990	4990	0
359	20241206	153200	72554735	4990	4990	4990	4990	24
360	20241206	153100	72434975	4720	4720	4720	4720	0
361	20241206	153000	72434975	4720	4720	4720	4720	0
362	20241206	152900	72434975	4720	4720	4720	4720	0
363	20241206	152800	72434975	4720	4720	4720	4720	0
364	20241206	152700	72434975	4720	4720	4720	4720	0
365	20241206	152600	72434975	4720	4720	4720	4720	0
366	20241206	152500	72434975	4720	4720	4720	4720	0
367	20241206	152400	72434975	4720	4720	4720	4720	0
368	20241206	152300	72434975	4720	4720	4720	4720	0
369	20241206	152200	72434975	4720	4720	4720	4720	0
370	20241206	152100	72434975	4720	4720	4720	4720	0
371	20241206	152000	72434975	4720	4720	4720	4720	0
372	20241206	151900	72434975	4720	4830	4995	4720	1067
373	20241206	151800	67178020	4950	4780	4950	4780	1000
374	20241206	151700	62313130	4700	4700	4700	4700	0
375	20241206	151600	62313130	4700	4700	4700	4700	0
376	20241206	151500	62313130	4700	4700	4700	4700	0
377	20241206	151400	62313130	4700	4700	4700	4700	0
378	20241206	151300	62313130	4700	4700	4700	4700	0
379	20241206	151200	62313130	4700	4700	4700	4700	0
380	20241206	151100	62313130	4700	4700	4700	4700	0
381	20241206	151000	62313130	4700	4700	4700	4700	0
382	20241206	150900	62313130	4700	4700	4700	4700	0
383	20241206	150800	62313130	4700	4700	4700	4700	0
384	20241206	150700	62313130	4700	4700	4700	4700	0
385	20241206	150600	62313130	4700	4700	4700	4700	0
386	20241206	150500	62313130	4700	4700	4700	4700	0
387	20241206	150400	62313130	4700	4700	4700	4700	0
388	20241206	150300	62313130	4700	4700	4700	4700	0
389	20241206	150200	62313130	4700	4725	4725	4700	156
390	20241206	150100	61579885	4730	4740	4740	4730	41
391	20241206	150000	61385560	4775	4775	4775	4775	0
392	20241206	145900	61385560	4775	4775	4775	4775	0
393	20241206	145800	61385560	4775	4775	4775	4775	0
394	20241206	145700	61385560	4775	4775	4775	4775	21
395	20241206	145600	61285285	4775	4775	4775	4775	0
396	20241206	145500	61285285	4775	4780	4780	4775	14
397	20241206	145400	61218410	4780	4780	4780	4780	0
398	20241206	145300	61218410	4780	4780	4780	4780	0
399	20241206	145200	61218410	4780	4780	4780	4780	0
400	20241206	145100	61218410	4780	4780	4780	4780	0
401	20241206	145000	61218410	4780	4780	4780	4780	0
402	20241206	144900	61218410	4780	4815	4815	4780	11
403	20241206	144800	61165620	4775	4775	4775	4775	0
404	20241206	144700	61165620	4775	4775	4775	4775	0
405	20241206	144600	61165620	4775	4775	4775	4775	0
406	20241206	144500	61165620	4775	4775	4775	4775	0
407	20241206	144400	61165620	4775	4775	4775	4775	0
408	20241206	144300	61165620	4775	4775	4775	4775	0
409	20241206	144200	61165620	4775	4775	4775	4775	0
410	20241206	144100	61165620	4775	4775	4775	4775	0
411	20241206	144000	61165620	4775	4775	4775	4775	0
412	20241206	143900	61165620	4775	4775	4775	4775	0
413	20241206	143800	61165620	4775	4775	4775	4775	0
414	20241206	143700	61165620	4775	4775	4775	4775	0
415	20241206	143600	61165620	4775	4775	4775	4775	0
416	20241206	143500	61165620	4775	4775	4775	4775	0
417	20241206	143400	61165620	4775	4775	4775	4775	0
418	20241206	143300	61165620	4775	4775	4775	4775	0
419	20241206	143200	61165620	4775	4775	4775	4775	0
420	20241206	143100	61165620	4775	4775	4775	4775	0
421	20241206	143000	61165620	4775	4775	4775	4775	0
422	20241206	142900	61165620	4775	4775	4775	4775	0
423	20241206	142800	61165620	4775	4775	4775	4775	0
424	20241206	142700	61165620	4775	4775	4775	4775	0
425	20241206	142600	61165620	4775	4775	4775	4775	0
426	20241206	142500	61165620	4775	4775	4775	4775	0
427	20241206	142400	61165620	4775	4775	4775	4775	0
428	20241206	142300	61165620	4775	4775	4775	4775	0
429	20241206	142200	61165620	4775	4775	4775	4775	0
430	20241206	142100	61165620	4775	4775	4775	4775	0
431	20241206	142000	61165620	4775	4775	4775	4775	0
432	20241206	141900	61165620	4775	4775	4775	4775	0
433	20241206	141800	61165620	4775	4775	4775	4775	0
434	20241206	141700	61165620	4775	4775	4775	4775	0
435	20241206	141600	61165620	4775	4775	4775	4775	0
436	20241206	141500	61165620	4775	4775	4775	4775	0
437	20241206	141400	61165620	4775	4775	4775	4775	31
438	20241206	141300	61017595	4770	4770	4770	4770	0
439	20241206	141200	61017595	4770	4770	4770	4770	23
440	20241206	141100	60907885	4770	4770	4770	4770	0
441	20241206	141000	60907885	4770	4770	4770	4770	0
442	20241206	140900	60907885	4770	4770	4770	4770	20
443	20241206	140800	60812485	4770	4730	4770	4730	100
444	20241206	140700	60337520	4730	4730	4730	4730	0
445	20241206	140600	60337520	4730	4730	4730	4730	0
446	20241206	140500	60337520	4730	4730	4730	4730	0
447	20241206	140400	60337520	4730	4730	4730	4730	0
448	20241206	140300	60337520	4730	4730	4730	4730	0
449	20241206	140200	60337520	4730	4730	4730	4730	0
450	20241206	140100	60337520	4730	4730	4730	4730	0
451	20241206	140000	60337520	4730	4730	4730	4730	0
452	20241206	135900	60337520	4730	4730	4730	4730	0
453	20241206	135800	60337520	4730	4730	4730	4730	178
454	20241206	135700	59495580	4685	4685	4685	4685	0
455	20241206	135600	59495580	4685	4685	4685	4685	0
456	20241206	135500	59495580	4685	4685	4685	4685	0
457	20241206	135400	59495580	4685	4685	4685	4685	0
458	20241206	135300	59495580	4685	4685	4685	4685	0
459	20241206	135200	59495580	4685	4685	4685	4685	0
460	20241206	135100	59495580	4685	4685	4685	4685	0
461	20241206	135000	59495580	4685	4685	4685	4685	0
462	20241206	134900	59495580	4685	4685	4685	4685	0
463	20241206	134800	59495580	4685	4685	4685	4685	0
464	20241206	134700	59495580	4685	4685	4685	4685	0
465	20241206	134600	59495580	4685	4685	4685	4685	0
466	20241206	134500	59495580	4685	4685	4685	4685	0
467	20241206	134400	59495580	4685	4685	4685	4685	0
468	20241206	134300	59495580	4685	4685	4685	4685	0
469	20241206	134200	59495580	4685	4685	4685	4685	0
470	20241206	134100	59495580	4685	4685	4685	4685	550
471	20241206	134000	56918830	4685	4685	4685	4685	80
472	20241206	133900	56544030	4685	4685	4685	4685	550
473	20241206	133800	53967280	4690	4700	4700	4690	135
474	20241206	133700	53333840	4720	4720	4720	4720	93
475	20241206	133600	52894880	4730	4730	4730	4730	104
476	20241206	133500	52402960	4790	4790	4790	4790	0
477	20241206	133400	52402960	4790	4790	4790	4790	0
478	20241206	133300	52402960	4790	4790	4790	4790	0
479	20241206	133200	52402960	4790	4790	4790	4790	0
480	20241206	133100	52402960	4790	4790	4790	4790	0
481	20241206	133000	52402960	4790	4790	4790	4790	113
482	20241206	132900	51861690	4760	4760	4760	4760	0
483	20241206	132800	51861690	4760	4760	4760	4760	6
484	20241206	132700	51833130	4775	4775	4775	4775	0
485	20241206	132600	51833130	4775	4795	4795	4775	43
486	20241206	132500	51626965	4795	4795	4795	4795	0
487	20241206	132400	51626965	4795	4795	4795	4795	0
488	20241206	132300	51626965	4795	4795	4795	4795	0
489	20241206	132200	51626965	4795	4795	4795	4795	0
490	20241206	132100	51626965	4795	4795	4795	4795	0
491	20241206	132000	51626965	4795	4795	4795	4795	0
492	20241206	131900	51626965	4795	4795	4795	4795	0
493	20241206	131800	51626965	4795	4795	4795	4795	0
494	20241206	131700	51626965	4795	4795	4795	4795	0
495	20241206	131600	51626965	4795	4795	4795	4795	0
496	20241206	131500	51626965	4795	4795	4795	4795	0
497	20241206	131400	51626965	4795	4795	4795	4795	4
498	20241206	131300	51607785	4795	4795	4795	4795	0
499	20241206	131200	51607785	4795	4795	4795	4795	0
500	20241206	131100	51607785	4795	4795	4795	4795	0
501	20241206	131000	51607785	4795	4795	4795	4795	0
502	20241206	130900	51607785	4795	4795	4795	4795	0
503	20241206	130800	51607785	4795	4795	4795	4795	0
504	20241206	130700	51607785	4795	4795	4795	4795	0
505	20241206	130600	51607785	4795	4795	4795	4795	0
506	20241206	130500	51607785	4795	4795	4795	4795	0
507	20241206	130400	51607785	4795	4795	4795	4795	48
508	20241206	130300	51377625	4860	4860	4860	4860	0
509	20241206	130200	51377625	4860	4860	4860	4860	0
510	20241206	130100	51377625	4860	4860	4860	4860	0
511	20241206	130000	51377625	4860	4860	4860	4860	0
512	20241206	125900	51377625	4860	4860	4860	4860	0
513	20241206	125800	51377625	4860	4860	4860	4860	0
514	20241206	125700	51377625	4860	4860	4860	4860	0
515	20241206	125600	51377625	4860	4860	4860	4860	0
516	20241206	125500	51377625	4860	4860	4860	4860	0
517	20241206	125400	51377625	4860	4860	4860	4860	0
518	20241206	125300	51377625	4860	4860	4860	4860	0
519	20241206	125200	51377625	4860	4860	4860	4860	0
520	20241206	125100	51377625	4860	4860	4860	4860	0
521	20241206	125000	51377625	4860	4860	4860	4860	0
522	20241206	124900	51377625	4860	4860	4860	4860	0
523	20241206	124800	51377625	4860	4860	4860	4860	0
524	20241206	124700	51377625	4860	4860	4860	4860	0
525	20241206	124600	51377625	4860	4860	4860	4860	0
526	20241206	124500	51377625	4860	4860	4860	4860	0
527	20241206	124400	51377625	4860	4860	4860	4860	0
528	20241206	124300	51377625	4860	4860	4860	4860	0
529	20241206	124200	51377625	4860	4860	4860	4860	0
530	20241206	124100	51377625	4860	4860	4860	4860	0
531	20241206	124000	51377625	4860	4860	4860	4860	150
532	20241206	123900	50648625	4895	4895	4895	4895	0
533	20241206	123800	50648625	4895	4895	4895	4895	0
534	20241206	123700	50648625	4895	4895	4895	4895	0
535	20241206	123600	50648625	4895	4895	4895	4895	0
536	20241206	123500	50648625	4895	4895	4895	4895	0
537	20241206	123400	50648625	4895	4895	4895	4895	0
538	20241206	123300	50648625	4895	4895	4895	4895	0
539	20241206	123200	50648625	4895	4895	4895	4895	11
540	20241206	123100	50594780	4890	4890	4890	4890	9
541	20241206	123000	50550770	4850	4850	4850	4850	0
542	20241206	122900	50550770	4850	4850	4850	4850	0
543	20241206	122800	50550770	4850	4850	4850	4850	0
544	20241206	122700	50550770	4850	4850	4850	4850	0
545	20241206	122600	50550770	4850	4850	4850	4850	0
546	20241206	122500	50550770	4850	4850	4850	4850	0
547	20241206	122400	50550770	4850	4850	4850	4850	0
548	20241206	122300	50550770	4850	4850	4850	4850	20
549	20241206	122200	50453770	4900	4900	4900	4900	0
550	20241206	122100	50453770	4900	4900	4900	4900	0
551	20241206	122000	50453770	4900	4900	4900	4900	0
552	20241206	121900	50453770	4900	4900	4900	4900	90
553	20241206	121800	50012770	4890	4885	4890	4885	135
554	20241206	121700	49353285	4860	4830	4860	4830	16
555	20241206	121600	49275755	4845	4845	4845	4845	68
556	20241206	121500	48946295	4800	4765	4800	4765	340
557	20241206	121400	47321970	4760	4760	4760	4760	0
558	20241206	121300	47321970	4760	4760	4760	4760	0
559	20241206	121200	47321970	4760	4760	4760	4760	0
560	20241206	121100	47321970	4760	4760	4760	4760	94
561	20241206	121000	46874530	4720	4720	4720	4720	7
562	20241206	120900	46841490	4720	4720	4720	4720	0
563	20241206	120800	46841490	4720	4720	4720	4720	73
564	20241206	120700	46496930	4750	4750	4750	4750	0
565	20241206	120600	46496930	4750	4750	4750	4750	0
566	20241206	120500	46496930	4750	4750	4750	4750	0
567	20241206	120400	46496930	4750	4750	4750	4750	0
568	20241206	120300	46496930	4750	4750	4750	4750	0
569	20241206	120200	46496930	4750	4750	4750	4750	0
570	20241206	120100	46496930	4750	4750	4750	4750	0
571	20241206	120000	46496930	4750	4750	4750	4750	0
572	20241206	115900	46496930	4750	4750	4750	4750	0
573	20241206	115800	46496930	4750	4750	4750	4750	0
574	20241206	115700	46496930	4750	4750	4750	4750	0
575	20241206	115600	46496930	4750	4750	4750	4750	0
576	20241206	115500	46496930	4750	4750	4750	4750	0
577	20241206	115400	46496930	4750	4750	4750	4750	0
578	20241206	115300	46496930	4750	4750	4750	4750	0
579	20241206	115200	46496930	4750	4750	4750	4750	0
580	20241206	115100	46496930	4750	4750	4750	4750	0
581	20241206	115000	46496930	4750	4750	4750	4750	0
582	20241206	114900	46496930	4750	4750	4750	4750	0
583	20241206	114800	46496930	4750	4750	4750	4750	0
584	20241206	114700	46496930	4750	4750	4750	4750	100
585	20241206	114600	46021930	4750	4750	4750	4750	0
586	20241206	114500	46021930	4750	4750	4750	4750	20
587	20241206	114400	45926930	4750	4750	4750	4750	0
588	20241206	114300	45926930	4750	4750	4750	4750	50
589	20241206	114200	45689430	4730	4730	4730	4730	0
590	20241206	114100	45689430	4730	4730	4730	4730	0
591	20241206	114000	45689430	4730	4730	4730	4730	0
592	20241206	113900	45689430	4730	4730	4730	4730	0
593	20241206	113800	45689430	4730	4730	4730	4730	0
594	20241206	113700	45689430	4730	4730	4730	4730	0
595	20241206	113600	45689430	4730	4730	4730	4730	0
596	20241206	113500	45689430	4730	4735	4735	4730	98
597	20241206	113400	45225795	4735	4735	4735	4735	0
598	20241206	113300	45225795	4735	4735	4735	4735	0
599	20241206	113200	45225795	4735	4735	4735	4735	0
600	20241206	113100	45225795	4735	4735	4735	4735	1
601	20241206	113000	45221060	4765	4765	4765	4765	0
602	20241206	112900	45221060	4765	4765	4765	4765	0
603	20241206	112800	45221060	4765	4765	4765	4765	0
604	20241206	112700	45221060	4765	4765	4765	4765	0
605	20241206	112600	45221060	4765	4765	4765	4765	0
606	20241206	112500	45221060	4765	4765	4765	4765	0
607	20241206	112400	45221060	4765	4765	4765	4765	0
608	20241206	112300	45221060	4765	4765	4765	4765	0
609	20241206	112200	45221060	4765	4760	4765	4760	24
610	20241206	112100	45106725	4760	4760	4760	4760	0
611	20241206	112000	45106725	4760	4760	4760	4760	0
612	20241206	111900	45106725	4760	4760	4760	4760	0
613	20241206	111800	45106725	4760	4760	4760	4760	102
614	20241206	111700	44621205	4730	4730	4730	4730	0
615	20241206	111600	44621205	4730	4730	4730	4730	0
616	20241206	111500	44621205	4730	4730	4730	4730	0
617	20241206	111400	44621205	4730	4730	4730	4730	0
618	20241206	111300	44621205	4730	4730	4730	4730	0
619	20241206	111200	44621205	4730	4730	4730	4730	0
620	20241206	111100	44621205	4730	4730	4730	4730	0
621	20241206	111000	44621205	4730	4725	4730	4725	2721
622	20241206	110900	31755535	4730	4730	4730	4730	0
623	20241206	110800	31755535	4730	4730	4730	4730	0
624	20241206	110700	31755535	4730	4730	4730	4730	0
625	20241206	110600	31755535	4730	4730	4730	4730	0
626	20241206	110500	31755535	4730	4675	4730	4675	150
627	20241206	110400	31051535	4670	4670	4670	4670	101
628	20241206	110300	30579865	4730	4730	4730	4730	200
629	20241206	110200	29633865	4725	4725	4725	4725	88
630	20241206	110100	29218065	4720	4715	4720	4715	13
631	20241206	110000	29156755	4715	4710	4720	4710	110
632	20241206	105900	28637740	4705	4705	4705	4705	0
633	20241206	105800	28637740	4705	4705	4705	4705	12
634	20241206	105700	28581280	4650	4650	4650	4650	20
635	20241206	105600	28488280	4650	4650	4650	4650	0
636	20241206	105500	28488280	4650	4650	4650	4650	0
637	20241206	105400	28488280	4650	4650	4650	4650	30
638	20241206	105300	28348780	4650	4715	4715	4650	1215
639	20241206	105200	22622530	4715	4730	4730	4715	1201
640	20241206	105100	16944780	4760	4760	4760	4760	0
641	20241206	105000	16944780	4760	4760	4760	4760	0
642	20241206	104900	16944780	4760	4760	4760	4760	0
643	20241206	104800	16944780	4760	4755	4760	4755	15
644	20241206	104700	16873435	4725	4725	4725	4725	77
645	20241206	104600	16509610	4755	4755	4755	4755	0
646	20241206	104500	16509610	4755	4755	4755	4755	47
647	20241206	104400	16286125	4755	4755	4755	4755	0
648	20241206	104300	16286125	4755	4760	4760	4755	6
649	20241206	104200	16257570	4755	4755	4755	4755	0
650	20241206	104100	16257570	4755	4755	4755	4755	0
651	20241206	104000	16257570	4755	4755	4755	4755	17
652	20241206	103900	16176735	4755	4755	4755	4755	0
653	20241206	103800	16176735	4755	4755	4755	4755	0
654	20241206	103700	16176735	4755	4755	4755	4755	0
655	20241206	103600	16176735	4755	4755	4755	4755	0
656	20241206	103500	16176735	4755	4755	4755	4755	0
657	20241206	103400	16176735	4755	4755	4755	4755	35
658	20241206	103300	16010310	4755	4755	4755	4755	0
659	20241206	103200	16010310	4755	4755	4755	4755	0
660	20241206	103100	16010310	4755	4755	4755	4755	0
661	20241206	103000	16010310	4755	4755	4755	4755	6
662	20241206	102900	15981780	4755	4755	4755	4755	0
663	20241206	102800	15981780	4755	4755	4755	4755	0
664	20241206	102700	15981780	4755	4755	4755	4755	0
665	20241206	102600	15981780	4755	4755	4755	4755	6
666	20241206	102500	15953250	4755	4755	4755	4755	0
667	20241206	102400	15953250	4755	4755	4755	4755	0
668	20241206	102300	15953250	4755	4755	4755	4755	0
669	20241206	102200	15953250	4755	4755	4755	4755	120
670	20241206	102100	15382650	4755	4725	4755	4725	342
671	20241206	102000	13765485	4760	4760	4760	4760	0
672	20241206	101900	13765485	4760	4760	4760	4760	0
673	20241206	101800	13765485	4760	4760	4760	4760	0
674	20241206	101700	13765485	4760	4760	4760	4760	0
675	20241206	101600	13765485	4760	4760	4760	4760	50
676	20241206	101500	13527485	4725	4725	4725	4725	28
677	20241206	101400	13395185	4725	4725	4725	4725	0
678	20241206	101300	13395185	4725	4725	4725	4725	0
679	20241206	101200	13395185	4725	4725	4725	4725	0
680	20241206	101100	13395185	4725	4725	4725	4725	0
681	20241206	101000	13395185	4725	4725	4725	4725	254
682	20241206	100900	12195035	4775	4775	4775	4775	9
683	20241206	100800	12152060	4770	4770	4770	4770	50
684	20241206	100700	11913560	4775	4775	4775	4775	1
685	20241206	100600	11908785	4730	4730	4730	4730	0
686	20241206	100500	11908785	4730	4730	4730	4730	0
687	20241206	100400	11908785	4730	4730	4730	4730	121
688	20241206	100300	11336455	4720	4720	4720	4720	0
689	20241206	100200	11336455	4720	4765	4765	4720	200
690	20241206	100100	10389410	4880	4880	4880	4880	0
691	20241206	100000	10389410	4880	4880	4880	4880	0
692	20241206	095900	10389410	4880	4880	4880	4880	0
693	20241206	095800	10389410	4880	4880	4880	4880	0
694	20241206	095700	10389410	4880	4880	4880	4880	0
695	20241206	095600	10389410	4880	4880	4880	4880	0
696	20241206	095500	10389410	4880	4880	4880	4880	0
697	20241206	095400	10389410	4880	4880	4880	4880	0
698	20241206	095300	10389410	4880	4880	4880	4880	0
699	20241206	095200	10389410	4880	4880	4880	4880	0
700	20241206	095100	10389410	4880	4880	4880	4880	0
701	20241206	095000	10389410	4880	4780	4880	4780	201
702	20241206	094900	9427440	4780	4780	4780	4780	32
703	20241206	094800	9274480	4770	4770	4770	4760	203
704	20241206	094700	8306185	4775	4785	4785	4775	4
705	20241206	094600	8287060	4790	4790	4790	4790	0
706	20241206	094500	8287060	4790	4820	4820	4790	858
707	20241206	094400	4160570	4825	4825	4825	4825	36
708	20241206	094300	3986870	4825	4825	4825	4825	1
709	20241206	094200	3982045	4810	4810	4810	4810	0
710	20241206	094100	3982045	4810	4810	4810	4810	0
711	20241206	094000	3982045	4810	4820	4820	4810	551
712	20241206	093900	1329035	4825	4825	4825	4825	6
713	20241206	093800	1300085	4820	4820	4820	4820	62
714	20241206	093700	1001245	4825	4825	4825	4825	17
715	20241206	093600	919220	4825	4825	4825	4825	4
716	20241206	093500	899920	4880	4880	4880	4880	0
717	20241206	093400	899920	4880	4880	4880	4880	0
718	20241206	093300	899920	4880	4895	4895	4880	116
719	20241206	093200	333750	4900	4900	4900	4900	0
720	20241206	093100	333750	4900	4900	4900	4900	0
721	20241206	093000	333750	4900	4900	4900	4900	0
722	20241206	092900	333750	4900	4900	4900	4900	0
723	20241206	092800	333750	4900	4900	4900	4900	0
724	20241206	092700	333750	4900	4900	4900	4900	0
725	20241206	092600	333750	4900	4900	4900	4900	0
726	20241206	092500	333750	4900	4900	4900	4900	0
727	20241206	092400	333750	4900	4900	4900	4900	0
728	20241206	092300	333750	4900	4900	4900	4900	0
729	20241206	092200	333750	4900	4900	4900	4900	0
730	20241206	092100	333750	4900	4900	4900	4900	0
731	20241206	092000	333750	4900	4900	4900	4900	50
732	20241206	091900	88750	4900	4900	4900	4900	0
733	20241206	091800	88750	4900	4900	4900	4900	0
734	20241206	091700	88750	4900	4900	4900	4900	0
735	20241206	091600	88750	4900	4900	4900	4900	0
736	20241206	091500	88750	4900	4900	4900	4900	0
737	20241206	091400	88750	4900	4900	4900	4900	0
738	20241206	091300	88750	4900	4900	4900	4900	0
739	20241206	091200	88750	4900	4900	4900	4900	0
740	20241206	091100	88750	4900	4900	4900	4900	0
741	20241206	091000	88750	4900	4900	4900	4900	0
742	20241206	090900	88750	4900	4900	4900	4900	8
743	20241206	090800	49550	4955	4955	4955	4955	0
744	20241206	090700	49550	4955	4955	4955	4955	0
745	20241206	090600	49550	4955	4955	4955	4955	0
746	20241206	090500	49550	4955	4955	4955	4955	0
747	20241206	090400	49550	4955	4955	4955	4955	0
748	20241206	090300	49550	4955	4955	4955	4955	0
749	20241206	090200	49550	4955	4955	4955	4955	0
750	20241206	090100	49550	4955	4955	4955	4955	0
751	20241206	090000	49550	4955	4955	4955	4955	10