KissMeData/096760/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200900	97400525	2845	2845	2845	2845	899
3	20241205	200800	97400525	2845	2845	2845	2845	0
4	20241205	200700	97400525	2845	2845	2845	2845	0
5	20241205	200600	97400525	2845	2845	2845	2845	0
6	20241205	200500	97400525	2845	2845	2845	2845	0
7	20241205	200400	97400525	2845	2845	2845	2845	0
8	20241205	200300	97400525	2845	2845	2845	2845	0
9	20241205	200200	97400525	2845	2845	2845	2845	0
10	20241205	200100	97400525	2845	2845	2845	2845	0
11	20241205	200000	97400525	2845	2845	2845	2845	0
12	20241205	195900	97400525	2845	2845	2845	2845	0
13	20241205	195800	97400525	2845	2845	2845	2845	0
14	20241205	195700	97400525	2845	2845	2845	2845	0
15	20241205	195600	97400525	2845	2845	2845	2845	0
16	20241205	195500	97400525	2845	2845	2845	2845	0
17	20241205	195400	97400525	2845	2845	2845	2845	0
18	20241205	195300	97400525	2845	2845	2845	2845	0
19	20241205	195200	97400525	2845	2845	2845	2845	0
20	20241205	195100	97400525	2845	2845	2845	2845	0
21	20241205	195000	97400525	2845	2845	2845	2845	0
22	20241205	194900	97400525	2845	2845	2845	2845	0
23	20241205	194800	97400525	2845	2845	2845	2845	0
24	20241205	194700	97400525	2845	2845	2845	2845	0
25	20241205	194600	97400525	2845	2845	2845	2845	0
26	20241205	194500	97400525	2845	2845	2845	2845	0
27	20241205	194400	97400525	2845	2845	2845	2845	0
28	20241205	194300	97400525	2845	2845	2845	2845	0
29	20241205	194200	97400525	2845	2845	2845	2845	0
30	20241205	194100	97400525	2845	2845	2845	2845	0
31	20241205	194000	97400525	2845	2845	2845	2845	0
32	20241205	193900	97400525	2845	2845	2845	2845	899
33	20241205	193800	97400525	2845	2845	2845	2845	0
34	20241205	193700	97400525	2845	2845	2845	2845	0
35	20241205	193600	97400525	2845	2845	2845	2845	0
36	20241205	193500	97400525	2845	2845	2845	2845	0
37	20241205	193400	97400525	2845	2845	2845	2845	0
38	20241205	193300	97400525	2845	2845	2845	2845	0
39	20241205	193200	97400525	2845	2845	2845	2845	0
40	20241205	193100	97400525	2845	2845	2845	2845	0
41	20241205	193000	97400525	2845	2845	2845	2845	0
42	20241205	192900	97400525	2845	2845	2845	2845	0
43	20241205	192800	97400525	2845	2845	2845	2845	0
44	20241205	192700	97400525	2845	2845	2845	2845	0
45	20241205	192600	97400525	2845	2845	2845	2845	0
46	20241205	192500	97400525	2845	2845	2845	2845	0
47	20241205	192400	97400525	2845	2845	2845	2845	0
48	20241205	192300	97400525	2845	2845	2845	2845	0
49	20241205	192200	97400525	2845	2845	2845	2845	0
50	20241205	192100	97400525	2845	2845	2845	2845	0
51	20241205	192000	97400525	2845	2845	2845	2845	0
52	20241205	191900	97400525	2845	2845	2845	2845	0
53	20241205	191800	97400525	2845	2845	2845	2845	0
54	20241205	191700	97400525	2845	2845	2845	2845	0
55	20241205	191600	97400525	2845	2845	2845	2845	0
56	20241205	191500	97400525	2845	2845	2845	2845	0
57	20241205	191400	97400525	2845	2845	2845	2845	0
58	20241205	191300	97400525	2845	2845	2845	2845	0
59	20241205	191200	97400525	2845	2845	2845	2845	0
60	20241205	191100	97400525	2845	2845	2845	2845	0
61	20241205	191000	97400525	2845	2845	2845	2845	0
62	20241205	190900	97400525	2845	2845	2845	2845	899
63	20241205	190800	97400525	2845	2845	2845	2845	0
64	20241205	190700	97400525	2845	2845	2845	2845	0
65	20241205	190600	97400525	2845	2845	2845	2845	0
66	20241205	190500	97400525	2845	2845	2845	2845	0
67	20241205	190400	97400525	2845	2845	2845	2845	0
68	20241205	190300	97400525	2845	2845	2845	2845	0
69	20241205	190200	97400525	2845	2845	2845	2845	0
70	20241205	190100	97400525	2845	2845	2845	2845	0
71	20241205	190000	97400525	2845	2845	2845	2845	0
72	20241205	185900	97400525	2845	2845	2845	2845	0
73	20241205	185800	97400525	2845	2845	2845	2845	0
74	20241205	185700	97400525	2845	2845	2845	2845	0
75	20241205	185600	97400525	2845	2845	2845	2845	0
76	20241205	185500	97400525	2845	2845	2845	2845	0
77	20241205	185400	97400525	2845	2845	2845	2845	0
78	20241205	185300	97400525	2845	2845	2845	2845	0
79	20241205	185200	97400525	2845	2845	2845	2845	0
80	20241205	185100	97400525	2845	2845	2845	2845	0
81	20241205	185000	97400525	2845	2845	2845	2845	0
82	20241205	184900	97400525	2845	2845	2845	2845	0
83	20241205	184800	97400525	2845	2845	2845	2845	0
84	20241205	184700	97400525	2845	2845	2845	2845	0
85	20241205	184600	97400525	2845	2845	2845	2845	0
86	20241205	184500	97400525	2845	2845	2845	2845	0
87	20241205	184400	97400525	2845	2845	2845	2845	0
88	20241205	184300	97400525	2845	2845	2845	2845	0
89	20241205	184200	97400525	2845	2845	2845	2845	0
90	20241205	184100	97400525	2845	2845	2845	2845	0
91	20241205	184000	97400525	2845	2845	2845	2845	0
92	20241205	183900	97400525	2845	2845	2845	2845	899
93	20241205	183800	97400525	2845	2845	2845	2845	0
94	20241205	183700	97400525	2845	2845	2845	2845	0
95	20241205	183600	97400525	2845	2845	2845	2845	0
96	20241205	183500	97400525	2845	2845	2845	2845	0
97	20241205	183400	97400525	2845	2845	2845	2845	0
98	20241205	183300	97400525	2845	2845	2845	2845	0
99	20241205	183200	97400525	2845	2845	2845	2845	0
100	20241205	183100	97400525	2845	2845	2845	2845	0
101	20241205	183000	97400525	2845	2845	2845	2845	0
102	20241205	182900	97400525	2845	2845	2845	2845	0
103	20241205	182800	97400525	2845	2845	2845	2845	0
104	20241205	182700	97400525	2845	2845	2845	2845	0
105	20241205	182600	97400525	2845	2845	2845	2845	0
106	20241205	182500	97400525	2845	2845	2845	2845	0
107	20241205	182400	97400525	2845	2845	2845	2845	0
108	20241205	182300	97400525	2845	2845	2845	2845	0
109	20241205	182200	97400525	2845	2845	2845	2845	0
110	20241205	182100	97400525	2845	2845	2845	2845	0
111	20241205	182000	97400525	2845	2845	2845	2845	0
112	20241205	181900	97400525	2845	2845	2845	2845	0
113	20241205	181800	97400525	2845	2845	2845	2845	0
114	20241205	181700	97400525	2845	2845	2845	2845	0
115	20241205	181600	97400525	2845	2845	2845	2845	0
116	20241205	181500	97400525	2845	2845	2845	2845	0
117	20241205	181400	97400525	2845	2845	2845	2845	0
118	20241205	181300	97400525	2845	2845	2845	2845	0
119	20241205	181200	97400525	2845	2845	2845	2845	0
120	20241205	181100	97400525	2845	2845	2845	2845	0
121	20241205	181000	97400525	2845	2845	2845	2845	0
122	20241205	180900	97400525	2845	2845	2845	2845	899
123	20241205	180800	97400525	2845	2845	2845	2845	0
124	20241205	180700	97400525	2845	2845	2845	2845	0
125	20241205	180600	97400525	2845	2845	2845	2845	0
126	20241205	180500	97400525	2845	2845	2845	2845	0
127	20241205	180400	97400525	2845	2845	2845	2845	0
128	20241205	180300	97400525	2845	2845	2845	2845	0
129	20241205	180200	97400525	2845	2845	2845	2845	0
130	20241205	180100	97400525	2845	2845	2845	2845	0
131	20241205	180000	97400525	2845	2845	2845	2845	0
132	20241205	175900	97400525	2845	2845	2845	2845	0
133	20241205	175800	97400525	2845	2845	2845	2845	0
134	20241205	175700	97400525	2845	2845	2845	2845	0
135	20241205	175600	97400525	2845	2845	2845	2845	0
136	20241205	175500	97400525	2845	2845	2845	2845	0
137	20241205	175400	97400525	2845	2845	2845	2845	0
138	20241205	175300	97400525	2845	2845	2845	2845	0
139	20241205	175200	97400525	2845	2845	2845	2845	0
140	20241205	175100	97400525	2845	2845	2845	2845	0
141	20241205	175000	97400525	2845	2845	2845	2845	0
142	20241205	174900	97400525	2845	2845	2845	2845	0
143	20241205	174800	97400525	2845	2845	2845	2845	0
144	20241205	174700	97400525	2845	2845	2845	2845	0
145	20241205	174600	97400525	2845	2845	2845	2845	0
146	20241205	174500	97400525	2845	2845	2845	2845	0
147	20241205	174400	97400525	2845	2845	2845	2845	0
148	20241205	174300	97400525	2845	2845	2845	2845	0
149	20241205	174200	97400525	2845	2845	2845	2845	0
150	20241205	174100	97400525	2845	2845	2845	2845	0
151	20241205	174000	97400525	2845	2845	2845	2845	0
152	20241205	173900	97400525	2845	2845	2845	2845	899
153	20241205	173800	97400525	2845	2845	2845	2845	0
154	20241205	173700	97400525	2845	2845	2845	2845	0
155	20241205	173600	97400525	2845	2845	2845	2845	0
156	20241205	173500	97400525	2845	2845	2845	2845	0
157	20241205	173400	97400525	2845	2845	2845	2845	0
158	20241205	173300	97400525	2845	2845	2845	2845	0
159	20241205	173200	97400525	2845	2845	2845	2845	0
160	20241205	173100	97400525	2845	2845	2845	2845	0
161	20241205	173000	97400525	2845	2845	2845	2845	0
162	20241205	172900	97400525	2845	2845	2845	2845	0
163	20241205	172800	97400525	2845	2845	2845	2845	0
164	20241205	172700	97400525	2845	2845	2845	2845	0
165	20241205	172600	97400525	2845	2845	2845	2845	0
166	20241205	172500	97400525	2845	2845	2845	2845	0
167	20241205	172400	97400525	2845	2845	2845	2845	0
168	20241205	172300	97400525	2845	2845	2845	2845	0
169	20241205	172200	97400525	2845	2845	2845	2845	0
170	20241205	172100	97400525	2845	2845	2845	2845	0
171	20241205	172000	97400525	2845	2845	2845	2845	0
172	20241205	171900	97400525	2845	2845	2845	2845	0
173	20241205	171800	97400525	2845	2845	2845	2845	0
174	20241205	171700	97400525	2845	2845	2845	2845	0
175	20241205	171600	97400525	2845	2845	2845	2845	0
176	20241205	171500	97400525	2845	2845	2845	2845	0
177	20241205	171400	97400525	2845	2845	2845	2845	0
178	20241205	171300	97400525	2845	2845	2845	2845	0
179	20241205	171200	97400525	2845	2845	2845	2845	0
180	20241205	171100	97400525	2845	2845	2845	2845	0
181	20241205	171000	97400525	2845	2845	2845	2845	0
182	20241205	170900	97400525	2845	2845	2845	2845	899
183	20241205	170800	97400525	2845	2845	2845	2845	0
184	20241205	170700	97400525	2845	2845	2845	2845	0
185	20241205	170600	97400525	2845	2845	2845	2845	0
186	20241205	170500	97400525	2845	2845	2845	2845	0
187	20241205	170400	97400525	2845	2845	2845	2845	0
188	20241205	170300	97400525	2845	2845	2845	2845	0
189	20241205	170200	97400525	2845	2845	2845	2845	0
190	20241205	170100	97400525	2845	2845	2845	2845	0
191	20241205	170000	97400525	2845	2845	2845	2845	0
192	20241205	165900	97400525	2845	2845	2845	2845	0
193	20241205	165800	97400525	2845	2845	2845	2845	0
194	20241205	165700	97400525	2845	2845	2845	2845	0
195	20241205	165600	97400525	2845	2845	2845	2845	0
196	20241205	165500	97400525	2845	2845	2845	2845	0
197	20241205	165400	97400525	2845	2845	2845	2845	0
198	20241205	165300	97400525	2845	2845	2845	2845	0
199	20241205	165200	97400525	2845	2845	2845	2845	0
200	20241205	165100	97400525	2845	2845	2845	2845	0
201	20241205	165000	97400525	2845	2845	2845	2845	0
202	20241205	164900	97400525	2845	2845	2845	2845	0
203	20241205	164800	97400525	2845	2845	2845	2845	0
204	20241205	164700	97400525	2845	2845	2845	2845	0
205	20241205	164600	97400525	2845	2845	2845	2845	0
206	20241205	164500	97400525	2845	2845	2845	2845	0
207	20241205	164400	97400525	2845	2845	2845	2845	0
208	20241205	164300	97400525	2845	2845	2845	2845	0
209	20241205	164200	97400525	2845	2845	2845	2845	0
210	20241205	164100	97400525	2845	2845	2845	2845	0
211	20241205	164000	97400525	2845	2845	2845	2845	0
212	20241205	163900	97400525	2845	2845	2845	2845	899
213	20241205	163800	97400525	2845	2845	2845	2845	0
214	20241205	163700	97400525	2845	2845	2845	2845	0
215	20241205	163600	97400525	2845	2845	2845	2845	0
216	20241205	163500	97400525	2845	2845	2845	2845	0
217	20241205	163400	97400525	2845	2845	2845	2845	0
218	20241205	163300	97400525	2845	2845	2845	2845	0
219	20241205	163200	97400525	2845	2845	2845	2845	0
220	20241205	163100	97400525	2845	2845	2845	2845	0
221	20241205	163000	97400525	2845	2845	2845	2845	0
222	20241205	162900	97400525	2845	2845	2845	2845	0
223	20241205	162800	97400525	2845	2845	2845	2845	0
224	20241205	162700	97400525	2845	2845	2845	2845	0
225	20241205	162600	97400525	2845	2845	2845	2845	0
226	20241205	162500	97400525	2845	2845	2845	2845	0
227	20241205	162400	97400525	2845	2845	2845	2845	0
228	20241205	162300	97400525	2845	2845	2845	2845	0
229	20241205	162200	97400525	2845	2845	2845	2845	0
230	20241205	162100	97400525	2845	2845	2845	2845	0
231	20241205	162000	97400525	2845	2845	2845	2845	0
232	20241205	161900	97400525	2845	2845	2845	2845	0
233	20241205	161800	97400525	2845	2845	2845	2845	0
234	20241205	161700	97400525	2845	2845	2845	2845	0
235	20241205	161600	97400525	2845	2845	2845	2845	0
236	20241205	161500	97400525	2845	2845	2845	2845	0
237	20241205	161400	97400525	2845	2845	2845	2845	0
238	20241205	161300	97400525	2845	2845	2845	2845	0
239	20241205	161200	97400525	2845	2845	2845	2845	0
240	20241205	161100	97400525	2845	2845	2845	2845	0
241	20241205	161000	97400525	2845	2845	2845	2845	0
242	20241205	160900	97400525	2845	2845	2845	2845	899
243	20241205	160800	97400525	2845	2845	2845	2845	0
244	20241205	160700	97400525	2845	2845	2845	2845	0
245	20241205	160600	97400525	2845	2845	2845	2845	0
246	20241205	160500	97400525	2845	2845	2845	2845	0
247	20241205	160400	97400525	2845	2845	2845	2845	0
248	20241205	160300	97400525	2845	2845	2845	2845	0
249	20241205	160200	97400525	2845	2845	2845	2845	0
250	20241205	160100	97400525	2845	2845	2845	2845	0
251	20241205	160000	97400525	2845	2845	2845	2845	0
252	20241205	155900	97400525	2845	2845	2845	2845	0
253	20241205	155800	97400525	2845	2845	2845	2845	0
254	20241205	155700	97400525	2845	2845	2845	2845	0
255	20241205	155600	97400525	2845	2845	2845	2845	0
256	20241205	155500	97400525	2845	2845	2845	2845	0
257	20241205	155400	97400525	2845	2845	2845	2845	0
258	20241205	155300	97400525	2845	2845	2845	2845	0
259	20241205	155200	97400525	2845	2845	2845	2845	0
260	20241205	155100	97400525	2845	2845	2845	2845	0
261	20241205	155000	97400525	2845	2845	2845	2845	0
262	20241205	154900	97400525	2845	2845	2845	2845	0
263	20241205	154800	97400525	2845	2845	2845	2845	0
264	20241205	154700	97400525	2845	2845	2845	2845	0
265	20241205	154600	97400525	2845	2845	2845	2845	0
266	20241205	154500	97400525	2845	2845	2845	2845	0
267	20241205	154400	97400525	2845	2845	2845	2845	0
268	20241205	154300	97400525	2845	2845	2845	2845	0
269	20241205	154200	97400525	2845	2845	2845	2845	0
270	20241205	154100	97400525	2845	2845	2845	2845	0
271	20241205	154000	97400525	2845	2845	2845	2845	0
272	20241205	153900	97400525	2845	2845	2845	2845	899
273	20241205	153800	97400525	2845	2845	2845	2845	0
274	20241205	153700	97400525	2845	2845	2845	2845	0
275	20241205	153600	97400525	2845	2845	2845	2845	0
276	20241205	153500	97400525	2845	2845	2845	2845	0
277	20241205	153400	97400525	2845	2845	2845	2845	0
278	20241205	153300	97400525	2845	2845	2845	2845	0
279	20241205	153200	97400525	2845	2845	2845	2845	0
280	20241205	153100	97400525	2845	2845	2845	2845	0
281	20241205	153000	97400525	2845	2845	2845	2845	899
282	20241205	152900	94842870	2845	2845	2845	2845	0
283	20241205	152800	94842870	2845	2845	2845	2845	0
284	20241205	152700	94842870	2845	2845	2845	2845	0
285	20241205	152600	94842870	2845	2845	2845	2845	0
286	20241205	152500	94842870	2845	2845	2845	2845	0
287	20241205	152400	94842870	2845	2845	2845	2845	0
288	20241205	152300	94842870	2845	2845	2845	2845	0
289	20241205	152200	94842870	2845	2845	2845	2845	0
290	20241205	152100	94842870	2845	2845	2845	2845	0
291	20241205	152000	94842870	2845	2845	2845	2845	0
292	20241205	151900	94842870	2845	2845	2845	2845	0
293	20241205	151800	94842870	2845	2845	2845	2845	0
294	20241205	151700	94842870	2845	2845	2845	2845	0
295	20241205	151600	94842870	2845	2845	2845	2845	0
296	20241205	151500	94842870	2845	2845	2845	2845	3
297	20241205	151400	94834335	2850	2850	2850	2850	0
298	20241205	151300	94834335	2850	2850	2850	2850	50
299	20241205	151200	94691835	2845	2845	2845	2845	0
300	20241205	151100	94691835	2845	2845	2845	2845	218
301	20241205	151000	94071625	2845	2845	2845	2845	200
302	20241205	150900	93502625	2850	2850	2850	2850	0
303	20241205	150800	93502625	2850	2850	2850	2850	0
304	20241205	150700	93502625	2850	2850	2850	2850	0
305	20241205	150600	93502625	2850	2850	2850	2850	0
306	20241205	150500	93502625	2850	2850	2850	2850	2
307	20241205	150400	93496925	2850	2850	2850	2850	0
308	20241205	150300	93496925	2850	2850	2850	2850	0
309	20241205	150200	93496925	2850	2850	2850	2850	0
310	20241205	150100	93496925	2850	2850	2850	2850	0
311	20241205	150000	93496925	2850	2850	2850	2850	70
312	20241205	145900	93297425	2850	2850	2850	2850	0
313	20241205	145800	93297425	2850	2850	2850	2850	0
314	20241205	145700	93297425	2850	2850	2850	2850	33
315	20241205	145600	93203375	2850	2850	2850	2850	58
316	20241205	145500	93038075	2850	2850	2850	2850	0
317	20241205	145400	93038075	2850	2850	2850	2850	1
318	20241205	145300	93035225	2850	2850	2850	2850	0
319	20241205	145200	93035225	2850	2850	2850	2850	60
320	20241205	145100	92864225	2845	2845	2845	2845	0
321	20241205	145000	92864225	2845	2845	2845	2845	0
322	20241205	144900	92864225	2845	2850	2850	2845	270
323	20241205	144800	92095780	2855	2855	2855	2855	0
324	20241205	144700	92095780	2855	2860	2860	2850	9169
325	20241205	144600	65930570	2865	2865	2865	2865	0
326	20241205	144500	65930570	2865	2865	2865	2865	93
327	20241205	144400	65664125	2865	2865	2865	2865	0
328	20241205	144300	65664125	2865	2865	2865	2865	0
329	20241205	144200	65664125	2865	2870	2870	2865	69
330	20241205	144100	65466145	2865	2865	2865	2865	10
331	20241205	144000	65437495	2865	2865	2865	2865	0
332	20241205	143900	65437495	2865	2865	2865	2865	1
333	20241205	143800	65434630	2870	2870	2870	2870	58
334	20241205	143700	65268170	2870	2870	2870	2870	0
335	20241205	143600	65268170	2870	2870	2870	2870	0
336	20241205	143500	65268170	2870	2870	2870	2870	0
337	20241205	143400	65268170	2870	2870	2870	2870	58
338	20241205	143300	65101710	2865	2865	2865	2865	951
339	20241205	143200	62377095	2870	2870	2870	2870	0
340	20241205	143100	62377095	2870	2870	2870	2870	58
341	20241205	143000	62210635	2875	2870	2875	2870	1000
342	20241205	142900	59337575	2870	2870	2870	2870	0
343	20241205	142800	59337575	2870	2870	2870	2870	0
344	20241205	142700	59337575	2870	2870	2870	2870	58
345	20241205	142600	59171115	2870	2870	2870	2870	0
346	20241205	142500	59171115	2870	2870	2870	2870	0
347	20241205	142400	59171115	2870	2870	2870	2870	58
348	20241205	142300	59004655	2865	2865	2865	2865	0
349	20241205	142200	59004655	2865	2865	2865	2865	0
350	20241205	142100	59004655	2865	2865	2865	2865	0
351	20241205	142000	59004655	2865	2865	2865	2865	58
352	20241205	141900	58838485	2865	2865	2865	2865	2
353	20241205	141800	58832755	2870	2870	2870	2870	0
354	20241205	141700	58832755	2870	2870	2870	2870	0
355	20241205	141600	58832755	2870	2870	2870	2870	58
356	20241205	141500	58666295	2870	2870	2870	2870	0
357	20241205	141400	58666295	2870	2870	2870	2870	0
358	20241205	141300	58666295	2870	2870	2870	2870	58
359	20241205	141200	58499835	2870	2870	2870	2870	0
360	20241205	141100	58499835	2870	2870	2870	2870	0
361	20241205	141000	58499835	2870	2870	2870	2870	0
362	20241205	140900	58499835	2870	2870	2870	2870	58
363	20241205	140800	58333375	2865	2865	2865	2865	26
364	20241205	140700	58258885	2865	2865	2865	2865	1
365	20241205	140600	58256020	2865	2865	2865	2865	30
366	20241205	140500	58170070	2865	2865	2865	2865	0
367	20241205	140400	58170070	2865	2865	2865	2865	0
368	20241205	140300	58170070	2865	2865	2865	2865	0
369	20241205	140200	58170070	2865	2865	2865	2865	59
370	20241205	140100	58001035	2865	2865	2865	2865	0
371	20241205	140000	58001035	2865	2865	2865	2865	0
372	20241205	135900	58001035	2865	2865	2865	2865	0
373	20241205	135800	58001035	2865	2865	2865	2865	58
374	20241205	135700	57834865	2870	2870	2870	2870	0
375	20241205	135600	57834865	2870	2870	2870	2870	2
376	20241205	135500	57829125	2865	2865	2865	2865	59
377	20241205	135400	57660090	2870	2870	2870	2870	10
378	20241205	135300	57631390	2865	2865	2865	2865	0
379	20241205	135200	57631390	2865	2865	2865	2865	0
380	20241205	135100	57631390	2865	2865	2865	2865	69
381	20241205	135000	57433705	2850	2850	2850	2850	0
382	20241205	134900	57433705	2850	2850	2850	2850	0
383	20241205	134800	57433705	2850	2850	2850	2850	0
384	20241205	134700	57433705	2850	2850	2850	2850	0
385	20241205	134600	57433705	2850	2850	2850	2850	0
386	20241205	134500	57433705	2850	2850	2850	2850	0
387	20241205	134400	57433705	2850	2850	2850	2850	0
388	20241205	134300	57433705	2850	2865	2865	2850	772
389	20241205	134200	55231730	2865	2865	2865	2865	0
390	20241205	134100	55231730	2865	2865	2865	2865	0
391	20241205	134000	55231730	2865	2865	2865	2865	11
392	20241205	133900	55200215	2865	2865	2865	2865	0
393	20241205	133800	55200215	2865	2865	2865	2865	0
394	20241205	133700	55200215	2865	2865	2865	2865	59
395	20241205	133600	55031180	2865	2865	2865	2865	0
396	20241205	133500	55031180	2865	2865	2865	2865	0
397	20241205	133400	55031180	2865	2865	2865	2865	0
398	20241205	133300	55031180	2865	2865	2865	2865	58
399	20241205	133200	54865010	2850	2850	2850	2850	0
400	20241205	133100	54865010	2850	2850	2850	2850	0
401	20241205	133000	54865010	2850	2850	2850	2850	0
402	20241205	132900	54865010	2850	2850	2850	2850	0
403	20241205	132800	54865010	2850	2850	2850	2850	0
404	20241205	132700	54865010	2850	2850	2850	2850	0
405	20241205	132600	54865010	2850	2850	2850	2850	0
406	20241205	132500	54865010	2850	2850	2850	2850	0
407	20241205	132400	54865010	2850	2855	2855	2850	962
408	20241205	132300	52119200	2860	2870	2870	2860	125
409	20241205	132200	51761075	2870	2870	2870	2870	0
410	20241205	132100	51761075	2870	2870	2870	2870	0
411	20241205	132000	51761075	2870	2870	2870	2870	0
412	20241205	131900	51761075	2870	2870	2870	2870	58
413	20241205	131800	51594615	2865	2865	2865	2865	0
414	20241205	131700	51594615	2865	2865	2865	2865	1
415	20241205	131600	51591750	2870	2870	2870	2870	0
416	20241205	131500	51591750	2870	2870	2870	2870	58
417	20241205	131400	51425290	2870	2870	2870	2870	0
418	20241205	131300	51425290	2870	2870	2870	2870	0
419	20241205	131200	51425290	2870	2870	2870	2870	58
420	20241205	131100	51258830	2865	2865	2865	2865	29
421	20241205	131000	51175745	2865	2865	2865	2865	0
422	20241205	130900	51175745	2865	2865	2865	2865	0
423	20241205	130800	51175745	2865	2865	2865	2865	58
424	20241205	130700	51009575	2855	2855	2855	2855	0
425	20241205	130600	51009575	2855	2855	2855	2855	0
426	20241205	130500	51009575	2855	2855	2855	2855	0
427	20241205	130400	51009575	2855	2855	2855	2855	0
428	20241205	130300	51009575	2855	2860	2860	2855	1000
429	20241205	130200	48153975	2865	2865	2865	2865	0
430	20241205	130100	48153975	2865	2865	2865	2865	59
431	20241205	130000	47984940	2865	2865	2865	2865	211
432	20241205	125900	47380425	2870	2870	2870	2870	5
433	20241205	125800	47366075	2870	2870	2870	2870	3
434	20241205	125700	47357465	2870	2870	2870	2870	58
435	20241205	125600	47191005	2870	2870	2870	2870	0
436	20241205	125500	47191005	2870	2870	2870	2870	0
437	20241205	125400	47191005	2870	2870	2870	2870	58
438	20241205	125300	47024545	2870	2870	2870	2870	4
439	20241205	125200	47013065	2870	2870	2870	2870	0
440	20241205	125100	47013065	2870	2870	2870	2870	0
441	20241205	125000	47013065	2870	2870	2870	2870	59
442	20241205	124900	46843735	2870	2870	2870	2870	0
443	20241205	124800	46843735	2870	2870	2870	2870	3
444	20241205	124700	46835125	2870	2870	2870	2870	58
445	20241205	124600	46668665	2870	2870	2870	2870	0
446	20241205	124500	46668665	2870	2870	2870	2870	0
447	20241205	124400	46668665	2870	2870	2870	2870	0
448	20241205	124300	46668665	2870	2870	2870	2870	63
449	20241205	124200	46487855	2870	2870	2870	2870	0
450	20241205	124100	46487855	2870	2870	2870	2870	0
451	20241205	124000	46487855	2870	2870	2870	2870	508
452	20241205	123900	45029895	2870	2870	2870	2870	3
453	20241205	123800	45021285	2870	2870	2870	2870	0
454	20241205	123700	45021285	2870	2870	2870	2870	0
455	20241205	123600	45021285	2870	2870	2870	2870	58
456	20241205	123500	44854825	2870	2870	2870	2870	0
457	20241205	123400	44854825	2870	2870	2870	2870	4
458	20241205	123300	44843345	2870	2870	2870	2870	0
459	20241205	123200	44843345	2870	2865	2870	2865	67
460	20241205	123100	44651100	2870	2870	2870	2870	0
461	20241205	123000	44651100	2870	2870	2870	2870	0
462	20241205	122900	44651100	2870	2870	2870	2870	61
463	20241205	122800	44476030	2870	2870	2870	2870	0
464	20241205	122700	44476030	2870	2870	2870	2870	0
465	20241205	122600	44476030	2870	2870	2870	2870	0
466	20241205	122500	44476030	2870	2870	2870	2870	58
467	20241205	122400	44309570	2870	2870	2870	2870	4
468	20241205	122300	44298090	2870	2870	2870	2870	0
469	20241205	122200	44298090	2870	2870	2870	2870	59
470	20241205	122100	44128760	2870	2870	2870	2870	0
471	20241205	122000	44128760	2870	2870	2870	2870	0
472	20241205	121900	44128760	2870	2870	2870	2870	3
473	20241205	121800	44120150	2870	2870	2870	2870	59
474	20241205	121700	43950820	2870	2870	2870	2870	0
475	20241205	121600	43950820	2870	2870	2870	2870	0
476	20241205	121500	43950820	2870	2870	2870	2870	0
477	20241205	121400	43950820	2870	2870	2870	2870	62
478	20241205	121300	43772880	2870	2870	2870	2870	0
479	20241205	121200	43772880	2870	2870	2870	2870	0
480	20241205	121100	43772880	2870	2870	2870	2870	58
481	20241205	121000	43606420	2870	2870	2870	2870	0
482	20241205	120900	43606420	2870	2870	2870	2870	3
483	20241205	120800	43597810	2870	2870	2870	2870	0
484	20241205	120700	43597810	2870	2870	2870	2870	58
485	20241205	120600	43431350	2870	2870	2870	2870	0
486	20241205	120500	43431350	2870	2870	2870	2870	0
487	20241205	120400	43431350	2870	2870	2870	2870	63
488	20241205	120300	43250540	2870	2870	2870	2870	0
489	20241205	120200	43250540	2870	2870	2870	2870	0
490	20241205	120100	43250540	2870	2870	2870	2870	0
491	20241205	120000	43250540	2870	2870	2870	2870	61
492	20241205	115900	43075470	2870	2870	2870	2870	34
493	20241205	115800	42977890	2870	2870	2870	2870	0
494	20241205	115700	42977890	2870	2870	2870	2870	59
495	20241205	115600	42808560	2870	2870	2870	2870	0
496	20241205	115500	42808560	2870	2870	2870	2870	4
497	20241205	115400	42797080	2865	2870	2870	2865	46
498	20241205	115300	42665065	2875	2875	2875	2875	58
499	20241205	115200	42498315	2875	2875	2875	2875	0
500	20241205	115100	42498315	2875	2875	2875	2875	0
501	20241205	115000	42498315	2875	2875	2875	2875	3
502	20241205	114900	42489690	2875	2875	2875	2875	58
503	20241205	114800	42322940	2870	2870	2870	2870	0
504	20241205	114700	42322940	2870	2870	2870	2870	0
505	20241205	114600	42322940	2870	2870	2870	2870	15
506	20241205	114500	42279890	2870	2870	2870	2870	4
507	20241205	114400	42268410	2870	2870	2870	2870	31
508	20241205	114300	42179440	2875	2875	2875	2875	0
509	20241205	114200	42179440	2875	2875	2875	2875	59
510	20241205	114100	42009815	2875	2875	2875	2875	0
511	20241205	114000	42009815	2875	2875	2875	2875	3
512	20241205	113900	42001190	2870	2870	2870	2870	33
513	20241205	113800	41906480	2870	2870	2870	2870	0
514	20241205	113700	41906480	2870	2870	2870	2870	39
515	20241205	113600	41794550	2875	2875	2875	2875	0
516	20241205	113500	41794550	2875	2870	2875	2870	24
517	20241205	113400	41725650	2870	2870	2870	2870	0
518	20241205	113300	41725650	2870	2870	2870	2870	0
519	20241205	113200	41725650	2870	2870	2870	2870	59
520	20241205	113100	41556320	2875	2875	2875	2875	0
521	20241205	113000	41556320	2875	2875	2875	2875	3
522	20241205	112900	41547695	2865	2865	2865	2865	0
523	20241205	112800	41547695	2865	2865	2865	2865	4111
524	20241205	112700	29769680	2865	2865	2865	2865	0
525	20241205	112600	29769680	2865	2865	2865	2865	4
526	20241205	112500	29758220	2865	2865	2865	2865	0
527	20241205	112400	29758220	2865	2865	2865	2865	58
528	20241205	112300	29592050	2865	2865	2865	2865	0
529	20241205	112200	29592050	2865	2865	2865	2865	0
530	20241205	112100	29592050	2865	2865	2865	2865	61
531	20241205	112000	29417285	2860	2860	2860	2860	0
532	20241205	111900	29417285	2860	2860	2860	2860	0
533	20241205	111800	29417285	2860	2860	2860	2860	0
534	20241205	111700	29417285	2860	2860	2860	2860	49
535	20241205	111600	29277145	2865	2865	2865	2865	4
536	20241205	111500	29265685	2860	2860	2860	2860	59
537	20241205	111400	29096945	2855	2855	2855	2855	0
538	20241205	111300	29096945	2855	2855	2855	2855	0
539	20241205	111200	29096945	2855	2860	2860	2855	513
540	20241205	111100	27631580	2865	2865	2865	2865	3
541	20241205	111000	27622985	2865	2865	2865	2865	58
542	20241205	110900	27456815	2865	2865	2865	2865	0
543	20241205	110800	27456815	2865	2865	2865	2865	0
544	20241205	110700	27456815	2865	2865	2865	2865	0
545	20241205	110600	27456815	2865	2865	2865	2865	63
546	20241205	110500	27276320	2865	2865	2865	2865	0
547	20241205	110400	27276320	2865	2865	2865	2865	4
548	20241205	110300	27264860	2865	2865	2865	2865	58
549	20241205	110200	27098690	2865	2865	2865	2865	0
550	20241205	110100	27098690	2865	2865	2865	2865	3
551	20241205	110000	27090095	2860	2860	2860	2860	50
552	20241205	105900	26947095	2865	2865	2865	2865	59
553	20241205	105800	26778060	2865	2865	2865	2865	0
554	20241205	105700	26778060	2865	2865	2865	2865	0
555	20241205	105600	26778060	2865	2865	2865	2865	129
556	20241205	105500	26408475	2865	2865	2865	2865	0
557	20241205	105400	26408475	2865	2865	2865	2865	0
558	20241205	105300	26408475	2865	2865	2865	2865	0
559	20241205	105200	26408475	2865	2865	2865	2865	58
560	20241205	105100	26242305	2865	2865	2865	2865	3
561	20241205	105000	26233710	2865	2865	2865	2865	0
562	20241205	104900	26233710	2865	2865	2865	2865	10
563	20241205	104800	26205060	2865	2865	2865	2865	58
564	20241205	104700	26038890	2860	2865	2865	2860	24
565	20241205	104600	25970230	2865	2865	2865	2865	0
566	20241205	104500	25970230	2865	2865	2865	2865	58
567	20241205	104400	25804060	2865	2865	2865	2865	0
568	20241205	104300	25804060	2865	2865	2865	2865	0
569	20241205	104200	25804060	2865	2865	2865	2865	3
570	20241205	104100	25795465	2865	2865	2865	2865	58
571	20241205	104000	25629295	2865	2865	2865	2865	0
572	20241205	103900	25629295	2865	2865	2865	2865	31
573	20241205	103800	25540480	2865	2865	2865	2865	58
574	20241205	103700	25374310	2865	2865	2865	2865	4
575	20241205	103600	25362850	2860	2860	2860	2860	0
576	20241205	103500	25362850	2860	2860	2860	2860	6
577	20241205	103400	25345690	2865	2865	2865	2865	59
578	20241205	103300	25176655	2865	2865	2865	2865	338
579	20241205	103200	24208285	2865	2865	2865	2865	3
580	20241205	103100	24199690	2865	2865	2865	2865	59
581	20241205	103000	24030655	2865	2865	2865	2865	0
582	20241205	102900	24030655	2865	2865	2865	2865	0
583	20241205	102800	24030655	2865	2865	2865	2865	0
584	20241205	102700	24030655	2865	2860	2865	2860	62
585	20241205	102600	23853315	2860	2860	2860	2860	62
586	20241205	102500	23675995	2860	2860	2860	2860	100
587	20241205	102400	23389995	2860	2860	2860	2860	0
588	20241205	102300	23389995	2860	2860	2860	2860	58
589	20241205	102200	23224115	2860	2860	2860	2860	3
590	20241205	102100	23215535	2855	2855	2855	2855	0
591	20241205	102000	23215535	2855	2860	2860	2855	100
592	20241205	101900	22929745	2865	2865	2865	2865	0
593	20241205	101800	22929745	2865	2865	2865	2865	0
594	20241205	101700	22929745	2865	2865	2865	2865	4
595	20241205	101600	22918285	2860	2860	2860	2860	58
596	20241205	101500	22752405	2860	2860	2860	2860	0
597	20241205	101400	22752405	2860	2860	2860	2860	0
598	20241205	101300	22752405	2860	2860	2860	2860	61
599	20241205	101200	22577945	2860	2860	2860	2860	0
600	20241205	101100	22577945	2860	2860	2860	2860	1
601	20241205	101000	22575085	2860	2860	2860	2860	0
602	20241205	100900	22575085	2860	2860	2860	2860	59
603	20241205	100800	22406345	2860	2860	2860	2860	4
604	20241205	100700	22394905	2860	2860	2860	2860	0
605	20241205	100600	22394905	2860	2860	2860	2860	700
606	20241205	100500	20392905	2860	2860	2860	2860	58
607	20241205	100400	20227025	2855	2855	2855	2855	0
608	20241205	100300	20227025	2855	2860	2860	2855	8
609	20241205	100200	20204170	2855	2855	2855	2855	413
610	20241205	100100	19025055	2860	2860	2860	2860	0
611	20241205	100000	19025055	2860	2860	2860	2860	0
612	20241205	095900	19025055	2860	2860	2860	2860	0
613	20241205	095800	19025055	2860	2860	2860	2860	62
614	20241205	095700	18847735	2860	2860	2860	2860	0
615	20241205	095600	18847735	2860	2860	2860	2860	52
616	20241205	095500	18699015	2860	2860	2860	2860	108
617	20241205	095400	18390135	2860	2860	2860	2860	0
618	20241205	095300	18390135	2860	2860	2860	2860	3
619	20241205	095200	18381555	2860	2860	2860	2860	3
620	20241205	095100	18372975	2860	2860	2860	2860	59
621	20241205	095000	18204235	2860	2860	2860	2860	0
622	20241205	094900	18204235	2860	2860	2860	2860	0
623	20241205	094800	18204235	2860	2860	2860	2860	62
624	20241205	094700	18026915	2855	2855	2855	2855	0
625	20241205	094600	18026915	2855	2855	2855	2855	4
626	20241205	094500	18015495	2860	2860	2860	2860	0
627	20241205	094400	18015495	2860	2860	2860	2860	59
628	20241205	094300	17846755	2860	2860	2860	2860	3
629	20241205	094200	17838175	2860	2860	2860	2860	0
630	20241205	094100	17838175	2860	2860	2860	2860	0
631	20241205	094000	17838175	2860	2855	2860	2855	59
632	20241205	093900	17669440	2855	2855	2855	2855	1
633	20241205	093800	17666585	2860	2860	2860	2860	4
634	20241205	093700	17655145	2860	2860	2860	2860	58
635	20241205	093600	17489265	2860	2860	2860	2860	0
636	20241205	093500	17489265	2860	2860	2860	2860	0
637	20241205	093400	17489265	2860	2860	2860	2860	3
638	20241205	093300	17480685	2860	2860	2860	2860	1
639	20241205	093200	17477825	2855	2855	2855	2855	0
640	20241205	093100	17477825	2855	2855	2855	2855	0
641	20241205	093000	17477825	2855	2860	2860	2855	988
642	20241205	092900	14656790	2855	2860	2860	2855	76
643	20241205	092800	14439790	2860	2860	2860	2860	0
644	20241205	092700	14439790	2860	2860	2860	2860	0
645	20241205	092600	14439790	2860	2860	2860	2860	58
646	20241205	092500	14273910	2860	2860	2860	2860	0
647	20241205	092400	14273910	2860	2865	2865	2860	1963
648	20241205	092300	8659715	2860	2860	2860	2860	62
649	20241205	092200	8482395	2865	2865	2865	2865	58
650	20241205	092100	8316225	2865	2865	2865	2865	0
651	20241205	092000	8316225	2865	2865	2865	2865	1
652	20241205	091900	8313360	2865	2865	2865	2865	63
653	20241205	091800	8132865	2865	2865	2865	2865	49
654	20241205	091700	7992480	2865	2865	2865	2865	0
655	20241205	091600	7992480	2865	2865	2865	2865	1
656	20241205	091500	7989615	2865	2865	2865	2865	58
657	20241205	091400	7823445	2870	2870	2870	2870	3
658	20241205	091300	7814835	2865	2875	2875	2865	122
659	20241205	091200	7464995	2870	2870	2870	2870	11
660	20241205	091100	7433425	2885	2885	2885	2885	0
661	20241205	091000	7433425	2885	2885	2885	2885	0
662	20241205	090900	7433425	2885	2885	2885	2885	3
663	20241205	090800	7424770	2865	2865	2865	2865	541
664	20241205	090700	5874805	2865	2865	2865	2865	205
665	20241205	090600	5287480	2865	2865	2865	2865	8
666	20241205	090500	5264560	2865	2885	2885	2865	1466
667	20241205	090400	1057150	2890	2890	2890	2890	0
668	20241205	090300	1057150	2890	2890	2890	2890	0
669	20241205	090200	1057150	2890	2890	2890	2890	0
670	20241205	090100	1057150	2890	2890	2890	2890	15
671	20241205	090000	1013800	2890	2890	2890	2870	352