KissMeData/068100/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194900	199165205	2945	2945	2945	2945	1878
3	20241205	194800	199165205	2945	2945	2945	2945	0
4	20241205	194700	199165205	2945	2945	2945	2945	0
5	20241205	194600	199165205	2945	2945	2945	2945	0
6	20241205	194500	199165205	2945	2945	2945	2945	0
7	20241205	194400	199165205	2945	2945	2945	2945	0
8	20241205	194300	199165205	2945	2945	2945	2945	0
9	20241205	194200	199165205	2945	2945	2945	2945	0
10	20241205	194100	199165205	2945	2945	2945	2945	0
11	20241205	194000	199165205	2945	2945	2945	2945	0
12	20241205	193900	199165205	2945	2945	2945	2945	0
13	20241205	193800	199165205	2945	2945	2945	2945	0
14	20241205	193700	199165205	2945	2945	2945	2945	0
15	20241205	193600	199165205	2945	2945	2945	2945	0
16	20241205	193500	199165205	2945	2945	2945	2945	0
17	20241205	193400	199165205	2945	2945	2945	2945	0
18	20241205	193300	199165205	2945	2945	2945	2945	0
19	20241205	193200	199165205	2945	2945	2945	2945	0
20	20241205	193100	199165205	2945	2945	2945	2945	0
21	20241205	193000	199165205	2945	2945	2945	2945	0
22	20241205	192900	199165205	2945	2945	2945	2945	0
23	20241205	192800	199165205	2945	2945	2945	2945	0
24	20241205	192700	199165205	2945	2945	2945	2945	0
25	20241205	192600	199165205	2945	2945	2945	2945	0
26	20241205	192500	199165205	2945	2945	2945	2945	0
27	20241205	192400	199165205	2945	2945	2945	2945	0
28	20241205	192300	199165205	2945	2945	2945	2945	0
29	20241205	192200	199165205	2945	2945	2945	2945	0
30	20241205	192100	199165205	2945	2945	2945	2945	0
31	20241205	192000	199165205	2945	2945	2945	2945	0
32	20241205	191900	199165205	2945	2945	2945	2945	1878
33	20241205	191800	199165205	2945	2945	2945	2945	0
34	20241205	191700	199165205	2945	2945	2945	2945	0
35	20241205	191600	199165205	2945	2945	2945	2945	0
36	20241205	191500	199165205	2945	2945	2945	2945	0
37	20241205	191400	199165205	2945	2945	2945	2945	0
38	20241205	191300	199165205	2945	2945	2945	2945	0
39	20241205	191200	199165205	2945	2945	2945	2945	0
40	20241205	191100	199165205	2945	2945	2945	2945	0
41	20241205	191000	199165205	2945	2945	2945	2945	0
42	20241205	190900	199165205	2945	2945	2945	2945	0
43	20241205	190800	199165205	2945	2945	2945	2945	0
44	20241205	190700	199165205	2945	2945	2945	2945	0
45	20241205	190600	199165205	2945	2945	2945	2945	0
46	20241205	190500	199165205	2945	2945	2945	2945	0
47	20241205	190400	199165205	2945	2945	2945	2945	0
48	20241205	190300	199165205	2945	2945	2945	2945	0
49	20241205	190200	199165205	2945	2945	2945	2945	0
50	20241205	190100	199165205	2945	2945	2945	2945	0
51	20241205	190000	199165205	2945	2945	2945	2945	0
52	20241205	185900	199165205	2945	2945	2945	2945	0
53	20241205	185800	199165205	2945	2945	2945	2945	0
54	20241205	185700	199165205	2945	2945	2945	2945	0
55	20241205	185600	199165205	2945	2945	2945	2945	0
56	20241205	185500	199165205	2945	2945	2945	2945	0
57	20241205	185400	199165205	2945	2945	2945	2945	0
58	20241205	185300	199165205	2945	2945	2945	2945	0
59	20241205	185200	199165205	2945	2945	2945	2945	0
60	20241205	185100	199165205	2945	2945	2945	2945	0
61	20241205	185000	199165205	2945	2945	2945	2945	0
62	20241205	184900	199165205	2945	2945	2945	2945	1878
63	20241205	184800	199165205	2945	2945	2945	2945	0
64	20241205	184700	199165205	2945	2945	2945	2945	0
65	20241205	184600	199165205	2945	2945	2945	2945	0
66	20241205	184500	199165205	2945	2945	2945	2945	0
67	20241205	184400	199165205	2945	2945	2945	2945	0
68	20241205	184300	199165205	2945	2945	2945	2945	0
69	20241205	184200	199165205	2945	2945	2945	2945	0
70	20241205	184100	199165205	2945	2945	2945	2945	0
71	20241205	184000	199165205	2945	2945	2945	2945	0
72	20241205	183900	199165205	2945	2945	2945	2945	0
73	20241205	183800	199165205	2945	2945	2945	2945	0
74	20241205	183700	199165205	2945	2945	2945	2945	0
75	20241205	183600	199165205	2945	2945	2945	2945	0
76	20241205	183500	199165205	2945	2945	2945	2945	0
77	20241205	183400	199165205	2945	2945	2945	2945	0
78	20241205	183300	199165205	2945	2945	2945	2945	0
79	20241205	183200	199165205	2945	2945	2945	2945	0
80	20241205	183100	199165205	2945	2945	2945	2945	0
81	20241205	183000	199165205	2945	2945	2945	2945	0
82	20241205	182900	199165205	2945	2945	2945	2945	0
83	20241205	182800	199165205	2945	2945	2945	2945	0
84	20241205	182700	199165205	2945	2945	2945	2945	0
85	20241205	182600	199165205	2945	2945	2945	2945	0
86	20241205	182500	199165205	2945	2945	2945	2945	0
87	20241205	182400	199165205	2945	2945	2945	2945	0
88	20241205	182300	199165205	2945	2945	2945	2945	0
89	20241205	182200	199165205	2945	2945	2945	2945	0
90	20241205	182100	199165205	2945	2945	2945	2945	0
91	20241205	182000	199165205	2945	2945	2945	2945	0
92	20241205	181900	199165205	2945	2945	2945	2945	1878
93	20241205	181800	199165205	2945	2945	2945	2945	0
94	20241205	181700	199165205	2945	2945	2945	2945	0
95	20241205	181600	199165205	2945	2945	2945	2945	0
96	20241205	181500	199165205	2945	2945	2945	2945	0
97	20241205	181400	199165205	2945	2945	2945	2945	0
98	20241205	181300	199165205	2945	2945	2945	2945	0
99	20241205	181200	199165205	2945	2945	2945	2945	0
100	20241205	181100	199165205	2945	2945	2945	2945	0
101	20241205	181000	199165205	2945	2945	2945	2945	0
102	20241205	180900	199165205	2945	2945	2945	2945	0
103	20241205	180800	199165205	2945	2945	2945	2945	0
104	20241205	180700	199165205	2945	2945	2945	2945	0
105	20241205	180600	199165205	2945	2945	2945	2945	0
106	20241205	180500	199165205	2945	2945	2945	2945	0
107	20241205	180400	199165205	2945	2945	2945	2945	0
108	20241205	180300	199165205	2945	2945	2945	2945	0
109	20241205	180200	199165205	2945	2945	2945	2945	0
110	20241205	180100	199165205	2945	2945	2945	2945	0
111	20241205	180000	199165205	2945	2945	2945	2945	0
112	20241205	175900	199165205	2945	2945	2945	2945	0
113	20241205	175800	199165205	2945	2945	2945	2945	0
114	20241205	175700	199165205	2945	2945	2945	2945	0
115	20241205	175600	199165205	2945	2945	2945	2945	0
116	20241205	175500	199165205	2945	2945	2945	2945	0
117	20241205	175400	199165205	2945	2945	2945	2945	0
118	20241205	175300	199165205	2945	2945	2945	2945	0
119	20241205	175200	199165205	2945	2945	2945	2945	0
120	20241205	175100	199165205	2945	2945	2945	2945	0
121	20241205	175000	199165205	2945	2945	2945	2945	0
122	20241205	174900	199165205	2945	2945	2945	2945	1878
123	20241205	174800	199165205	2945	2945	2945	2945	0
124	20241205	174700	199165205	2945	2945	2945	2945	0
125	20241205	174600	199165205	2945	2945	2945	2945	0
126	20241205	174500	199165205	2945	2945	2945	2945	0
127	20241205	174400	199165205	2945	2945	2945	2945	0
128	20241205	174300	199165205	2945	2945	2945	2945	0
129	20241205	174200	199165205	2945	2945	2945	2945	0
130	20241205	174100	199165205	2945	2945	2945	2945	0
131	20241205	174000	199165205	2945	2945	2945	2945	0
132	20241205	173900	199165205	2945	2945	2945	2945	0
133	20241205	173800	199165205	2945	2945	2945	2945	0
134	20241205	173700	199165205	2945	2945	2945	2945	0
135	20241205	173600	199165205	2945	2945	2945	2945	0
136	20241205	173500	199165205	2945	2945	2945	2945	0
137	20241205	173400	199165205	2945	2945	2945	2945	0
138	20241205	173300	199165205	2945	2945	2945	2945	0
139	20241205	173200	199165205	2945	2945	2945	2945	0
140	20241205	173100	199165205	2945	2945	2945	2945	0
141	20241205	173000	199165205	2945	2945	2945	2945	0
142	20241205	172900	199165205	2945	2945	2945	2945	0
143	20241205	172800	199165205	2945	2945	2945	2945	0
144	20241205	172700	199165205	2945	2945	2945	2945	0
145	20241205	172600	199165205	2945	2945	2945	2945	0
146	20241205	172500	199165205	2945	2945	2945	2945	0
147	20241205	172400	199165205	2945	2945	2945	2945	0
148	20241205	172300	199165205	2945	2945	2945	2945	0
149	20241205	172200	199165205	2945	2945	2945	2945	0
150	20241205	172100	199165205	2945	2945	2945	2945	0
151	20241205	172000	199165205	2945	2945	2945	2945	0
152	20241205	171900	199165205	2945	2945	2945	2945	1878
153	20241205	171800	199165205	2945	2945	2945	2945	0
154	20241205	171700	199165205	2945	2945	2945	2945	0
155	20241205	171600	199165205	2945	2945	2945	2945	0
156	20241205	171500	199165205	2945	2945	2945	2945	0
157	20241205	171400	199165205	2945	2945	2945	2945	0
158	20241205	171300	199165205	2945	2945	2945	2945	0
159	20241205	171200	199165205	2945	2945	2945	2945	0
160	20241205	171100	199165205	2945	2945	2945	2945	0
161	20241205	171000	199165205	2945	2945	2945	2945	0
162	20241205	170900	199165205	2945	2945	2945	2945	0
163	20241205	170800	199165205	2945	2945	2945	2945	0
164	20241205	170700	199165205	2945	2945	2945	2945	0
165	20241205	170600	199165205	2945	2945	2945	2945	0
166	20241205	170500	199165205	2945	2945	2945	2945	0
167	20241205	170400	199165205	2945	2945	2945	2945	0
168	20241205	170300	199165205	2945	2945	2945	2945	0
169	20241205	170200	199165205	2945	2945	2945	2945	0
170	20241205	170100	199165205	2945	2945	2945	2945	0
171	20241205	170000	199165205	2945	2945	2945	2945	0
172	20241205	165900	199165205	2945	2945	2945	2945	0
173	20241205	165800	199165205	2945	2945	2945	2945	0
174	20241205	165700	199165205	2945	2945	2945	2945	0
175	20241205	165600	199165205	2945	2945	2945	2945	0
176	20241205	165500	199165205	2945	2945	2945	2945	0
177	20241205	165400	199165205	2945	2945	2945	2945	0
178	20241205	165300	199165205	2945	2945	2945	2945	0
179	20241205	165200	199165205	2945	2945	2945	2945	0
180	20241205	165100	199165205	2945	2945	2945	2945	0
181	20241205	165000	199165205	2945	2945	2945	2945	0
182	20241205	164900	199165205	2945	2945	2945	2945	1878
183	20241205	164800	199165205	2945	2945	2945	2945	0
184	20241205	164700	199165205	2945	2945	2945	2945	0
185	20241205	164600	199165205	2945	2945	2945	2945	0
186	20241205	164500	199165205	2945	2945	2945	2945	0
187	20241205	164400	199165205	2945	2945	2945	2945	0
188	20241205	164300	199165205	2945	2945	2945	2945	0
189	20241205	164200	199165205	2945	2945	2945	2945	0
190	20241205	164100	199165205	2945	2945	2945	2945	0
191	20241205	164000	199165205	2945	2945	2945	2945	0
192	20241205	163900	199165205	2945	2945	2945	2945	0
193	20241205	163800	199165205	2945	2945	2945	2945	0
194	20241205	163700	199165205	2945	2945	2945	2945	0
195	20241205	163600	199165205	2945	2945	2945	2945	0
196	20241205	163500	199165205	2945	2945	2945	2945	0
197	20241205	163400	199165205	2945	2945	2945	2945	0
198	20241205	163300	199165205	2945	2945	2945	2945	0
199	20241205	163200	199165205	2945	2945	2945	2945	0
200	20241205	163100	199165205	2945	2945	2945	2945	0
201	20241205	163000	199165205	2945	2945	2945	2945	0
202	20241205	162900	199165205	2945	2945	2945	2945	0
203	20241205	162800	199165205	2945	2945	2945	2945	0
204	20241205	162700	199165205	2945	2945	2945	2945	0
205	20241205	162600	199165205	2945	2945	2945	2945	0
206	20241205	162500	199165205	2945	2945	2945	2945	0
207	20241205	162400	199165205	2945	2945	2945	2945	0
208	20241205	162300	199165205	2945	2945	2945	2945	0
209	20241205	162200	199165205	2945	2945	2945	2945	0
210	20241205	162100	199165205	2945	2945	2945	2945	0
211	20241205	162000	199165205	2945	2945	2945	2945	0
212	20241205	161900	199165205	2945	2945	2945	2945	1878
213	20241205	161800	199165205	2945	2945	2945	2945	0
214	20241205	161700	199165205	2945	2945	2945	2945	0
215	20241205	161600	199165205	2945	2945	2945	2945	0
216	20241205	161500	199165205	2945	2945	2945	2945	0
217	20241205	161400	199165205	2945	2945	2945	2945	0
218	20241205	161300	199165205	2945	2945	2945	2945	0
219	20241205	161200	199165205	2945	2945	2945	2945	0
220	20241205	161100	199165205	2945	2945	2945	2945	0
221	20241205	161000	199165205	2945	2945	2945	2945	0
222	20241205	160900	199165205	2945	2945	2945	2945	0
223	20241205	160800	199165205	2945	2945	2945	2945	0
224	20241205	160700	199165205	2945	2945	2945	2945	0
225	20241205	160600	199165205	2945	2945	2945	2945	0
226	20241205	160500	199165205	2945	2945	2945	2945	0
227	20241205	160400	199165205	2945	2945	2945	2945	0
228	20241205	160300	199165205	2945	2945	2945	2945	0
229	20241205	160200	199165205	2945	2945	2945	2945	0
230	20241205	160100	199165205	2945	2945	2945	2945	0
231	20241205	160000	199165205	2945	2945	2945	2945	0
232	20241205	155900	199165205	2945	2945	2945	2945	0
233	20241205	155800	199165205	2945	2945	2945	2945	0
234	20241205	155700	199165205	2945	2945	2945	2945	0
235	20241205	155600	199165205	2945	2945	2945	2945	0
236	20241205	155500	199165205	2945	2945	2945	2945	0
237	20241205	155400	199165205	2945	2945	2945	2945	0
238	20241205	155300	199165205	2945	2945	2945	2945	0
239	20241205	155200	199165205	2945	2945	2945	2945	0
240	20241205	155100	199165205	2945	2945	2945	2945	0
241	20241205	155000	199165205	2945	2945	2945	2945	0
242	20241205	154900	199165205	2945	2945	2945	2945	1878
243	20241205	154800	199165205	2945	2945	2945	2945	0
244	20241205	154700	199165205	2945	2945	2945	2945	0
245	20241205	154600	199165205	2945	2945	2945	2945	0
246	20241205	154500	199165205	2945	2945	2945	2945	0
247	20241205	154400	199165205	2945	2945	2945	2945	0
248	20241205	154300	199165205	2945	2945	2945	2945	0
249	20241205	154200	199165205	2945	2945	2945	2945	0
250	20241205	154100	199165205	2945	2945	2945	2945	0
251	20241205	154000	199165205	2945	2945	2945	2945	0
252	20241205	153900	199165205	2945	2945	2945	2945	0
253	20241205	153800	199165205	2945	2945	2945	2945	0
254	20241205	153700	199165205	2945	2945	2945	2945	0
255	20241205	153600	199165205	2945	2945	2945	2945	0
256	20241205	153500	199165205	2945	2945	2945	2945	0
257	20241205	153400	199165205	2945	2945	2945	2945	0
258	20241205	153300	199165205	2945	2945	2945	2945	0
259	20241205	153200	199165205	2945	2945	2945	2945	0
260	20241205	153100	199165205	2945	2945	2945	2945	0
261	20241205	153000	199165205	2945	2945	2945	2945	1878
262	20241205	152900	193634495	3000	3000	3000	3000	0
263	20241205	152800	193634495	3000	3000	3000	3000	0
264	20241205	152700	193634495	3000	3000	3000	3000	0
265	20241205	152600	193634495	3000	3000	3000	3000	0
266	20241205	152500	193634495	3000	3000	3000	3000	0
267	20241205	152400	193634495	3000	3000	3000	3000	0
268	20241205	152300	193634495	3000	3000	3000	3000	0
269	20241205	152200	193634495	3000	3000	3000	3000	0
270	20241205	152100	193634495	3000	3000	3000	3000	0
271	20241205	152000	193634495	3000	3000	3000	3000	0
272	20241205	151900	193634495	3000	2980	3000	2980	68
273	20241205	151800	193430655	2980	2980	2980	2980	50
274	20241205	151700	193281655	2970	2980	2980	2970	4552
275	20241205	151600	179734735	2985	2985	2985	2985	37
276	20241205	151500	179624290	2970	2970	2970	2970	30
277	20241205	151400	179535190	2975	2975	2985	2975	485
278	20241205	151300	178092305	2975	2975	2975	2975	50
279	20241205	151200	177943555	2980	2985	2985	2980	537
280	20241205	151100	176343110	2980	2980	2980	2980	50
281	20241205	151000	176194110	2980	2980	2980	2980	0
282	20241205	150900	176194110	2980	2975	2980	2970	907
283	20241205	150800	173500090	2975	2975	2975	2975	82
284	20241205	150700	173256140	2975	2975	2975	2975	0
285	20241205	150600	173256140	2975	3000	3000	2975	1959
286	20241205	150500	167392410	3005	3005	3005	3005	0
287	20241205	150400	167392410	3005	2990	3005	2990	977
288	20241205	150300	164461520	2985	2985	2985	2985	0
289	20241205	150200	164461520	2985	2985	2985	2985	0
290	20241205	150100	164461520	2985	2985	2985	2985	10
291	20241205	150000	164431670	2985	2985	2985	2985	0
292	20241205	145900	164431670	2985	2985	2985	2985	10
293	20241205	145800	164401820	2965	2965	2965	2965	0
294	20241205	145700	164401820	2965	2965	2965	2965	0
295	20241205	145600	164401820	2965	2965	2965	2965	0
296	20241205	145500	164401820	2965	2965	2965	2965	100
297	20241205	145400	164105320	2965	3000	3000	2965	83
298	20241205	145300	163859155	2970	2995	2995	2970	264
299	20241205	145200	163075050	2970	2970	2970	2970	50
300	20241205	145100	162926550	3000	3000	3000	3000	0
301	20241205	145000	162926550	3000	3000	3000	3000	2724
302	20241205	144900	154754550	3005	3005	3005	3005	0
303	20241205	144800	154754550	3005	3010	3010	3005	494
304	20241205	144700	153270030	3015	3015	3015	3015	0
305	20241205	144600	153270030	3015	3015	3015	3015	58
306	20241205	144500	153095160	3010	2980	3010	2980	605
307	20241205	144400	151283980	2980	2980	2980	2980	0
308	20241205	144300	151283980	2980	2980	2980	2980	0
309	20241205	144200	151283980	2980	2980	2980	2980	0
310	20241205	144100	151283980	2980	2975	2980	2975	738
311	20241205	144000	149085740	2975	2975	2975	2975	100
312	20241205	143900	148788240	2940	2990	2990	2940	1101
313	20241205	143800	145534655	3000	3000	3000	3000	1
314	20241205	143700	145531655	2990	2990	2990	2990	5
315	20241205	143600	145516705	3000	3000	3000	3000	0
316	20241205	143500	145516705	3000	3000	3000	3000	0
317	20241205	143400	145516705	3000	3000	3000	3000	0
318	20241205	143300	145516705	3000	3000	3000	3000	1
319	20241205	143200	145513705	3000	3000	3000	3000	2
320	20241205	143100	145507705	3000	3000	3000	3000	0
321	20241205	143000	145507705	3000	2975	3000	2955	395
322	20241205	142900	144333420	2960	2980	2990	2960	2957
323	20241205	142800	135547470	2990	2990	2990	2990	1
324	20241205	142700	135544480	2990	2990	2990	2990	50
325	20241205	142600	135394980	2990	2990	2990	2990	3
326	20241205	142500	135386010	2980	2980	2980	2980	20
327	20241205	142400	135326410	2980	2990	2990	2980	322
328	20241205	142300	134366300	2985	2990	2990	2985	1046
329	20241205	142200	131242670	2995	3000	3000	2995	697
330	20241205	142100	129152090	3000	3000	3000	3000	0
331	20241205	142000	129152090	3000	3000	3000	3000	0
332	20241205	141900	129152090	3000	3000	3000	3000	581
333	20241205	141800	127409090	3000	3010	3010	3000	1321
334	20241205	141700	123442480	3015	3015	3015	3015	0
335	20241205	141600	123442480	3015	3015	3015	3015	0
336	20241205	141500	123442480	3015	3015	3015	3015	391
337	20241205	141400	122263615	3020	3020	3020	3020	0
338	20241205	141300	122263615	3020	3020	3020	3020	0
339	20241205	141200	122263615	3020	3020	3020	3020	325
340	20241205	141100	121282115	3020	3020	3020	3020	0
341	20241205	141000	121282115	3020	3020	3020	3020	1
342	20241205	140900	121279095	3030	3030	3030	3030	0
343	20241205	140800	121279095	3030	3030	3030	3030	0
344	20241205	140700	121279095	3030	3030	3030	3030	1
345	20241205	140600	121276065	3030	3030	3030	3030	0
346	20241205	140500	121276065	3030	3030	3030	3030	1
347	20241205	140400	121273035	3020	3020	3020	3020	0
348	20241205	140300	121273035	3020	3020	3020	3020	13
349	20241205	140200	121233775	3020	3020	3020	3020	0
350	20241205	140100	121233775	3020	3020	3020	3020	0
351	20241205	140000	121233775	3020	3020	3020	3020	40
352	20241205	135900	121112975	3025	3025	3025	3025	0
353	20241205	135800	121112975	3025	3025	3025	3025	3
354	20241205	135700	121103900	3030	3030	3030	3030	1
355	20241205	135600	121100870	3025	3025	3025	3025	0
356	20241205	135500	121100870	3025	3025	3025	3025	0
357	20241205	135400	121100870	3025	3025	3025	3025	1
358	20241205	135300	121097845	3025	3025	3025	3025	0
359	20241205	135200	121097845	3025	3025	3025	3025	0
360	20241205	135100	121097845	3025	3025	3025	3025	0
361	20241205	135000	121097845	3025	3015	3025	3015	5
362	20241205	134900	121082760	3015	3015	3015	3015	1
363	20241205	134800	121079745	3030	3030	3030	3030	1
364	20241205	134700	121076715	3005	3010	3010	3005	2300
365	20241205	134600	114161685	3015	3015	3015	3015	200
366	20241205	134500	113558685	3015	3015	3015	3015	1
367	20241205	134400	113555670	3015	3020	3020	3015	100
368	20241205	134300	113253935	3020	3020	3020	3020	400
369	20241205	134200	112045935	3025	3025	3025	3025	337
370	20241205	134100	111026510	3025	3025	3025	3025	537
371	20241205	134000	109402085	3025	3025	3025	3025	0
372	20241205	133900	109402085	3025	3025	3025	3025	0
373	20241205	133800	109402085	3025	3025	3025	3025	119
374	20241205	133700	109042110	3030	3030	3030	3030	0
375	20241205	133600	109042110	3030	3030	3030	3030	5
376	20241205	133500	109026960	3030	3030	3030	3030	0
377	20241205	133400	109026960	3030	3030	3030	3030	1
378	20241205	133300	109023930	3025	3025	3025	3025	0
379	20241205	133200	109023930	3025	3030	3030	3025	1006
380	20241205	133100	105976645	3030	3030	3030	3030	0
381	20241205	133000	105976645	3030	3030	3030	3030	0
382	20241205	132900	105976645	3030	3030	3030	3030	0
383	20241205	132800	105976645	3030	3030	3030	3030	1381
384	20241205	132700	101792215	3030	3030	3030	3030	0
385	20241205	132600	101792215	3030	3035	3035	3030	1377
386	20241205	132500	97613725	3060	3060	3060	3060	1
387	20241205	132400	97610665	3035	3040	3040	3035	1073
388	20241205	132300	94351155	3040	3040	3040	3040	100
389	20241205	132200	94047155	3060	3060	3060	3060	0
390	20241205	132100	94047155	3060	3060	3060	3060	1
391	20241205	132000	94044095	3060	3060	3060	3060	0
392	20241205	131900	94044095	3060	3060	3060	3060	0
393	20241205	131800	94044095	3060	3060	3060	3060	0
394	20241205	131700	94044095	3060	3060	3060	3060	0
395	20241205	131600	94044095	3060	3060	3060	3060	1
396	20241205	131500	94041035	3040	3040	3040	3040	0
397	20241205	131400	94041035	3040	3040	3040	3040	0
398	20241205	131300	94041035	3040	3040	3040	3040	0
399	20241205	131200	94041035	3040	3040	3040	3040	0
400	20241205	131100	94041035	3040	3040	3040	3040	12
401	20241205	131000	94004555	3060	3060	3060	3060	0
402	20241205	130900	94004555	3060	3060	3060	3060	0
403	20241205	130800	94004555	3060	3060	3060	3060	0
404	20241205	130700	94004555	3060	3060	3060	3060	1
405	20241205	130600	94001495	3040	3040	3040	3040	0
406	20241205	130500	94001495	3040	3040	3040	3040	33
407	20241205	130400	93901175	3060	3060	3060	3060	0
408	20241205	130300	93901175	3060	3045	3060	3045	301
409	20241205	130200	92984615	3070	3070	3070	3070	0
410	20241205	130100	92984615	3070	3070	3070	3070	0
411	20241205	130000	92984615	3070	3070	3070	3070	0
412	20241205	125900	92984615	3070	3070	3070	3070	0
413	20241205	125800	92984615	3070	3070	3070	3070	0
414	20241205	125700	92984615	3070	3070	3070	3070	0
415	20241205	125600	92984615	3070	3070	3070	3070	1
416	20241205	125500	92981545	3050	3045	3050	3040	1821
417	20241205	125400	87442765	3050	3050	3050	3050	1
418	20241205	125300	87439715	3045	3045	3045	3045	162
419	20241205	125200	86946425	3050	3050	3050	3050	0
420	20241205	125100	86946425	3050	3050	3050	3050	0
421	20241205	125000	86946425	3050	3050	3050	3050	0
422	20241205	124900	86946425	3050	3050	3050	3050	0
423	20241205	124800	86946425	3050	3070	3070	3050	159
424	20241205	124700	86461295	3075	3075	3075	3075	0
425	20241205	124600	86461295	3075	3075	3075	3075	0
426	20241205	124500	86461295	3075	3075	3075	3075	0
427	20241205	124400	86461295	3075	3075	3075	3075	0
428	20241205	124300	86461295	3075	3075	3075	3075	1
429	20241205	124200	86458220	3075	3075	3075	3075	1
430	20241205	124100	86455145	3050	3050	3050	3050	0
431	20241205	124000	86455145	3050	3060	3060	3050	127
432	20241205	123900	86066740	3075	3075	3075	3075	0
433	20241205	123800	86066740	3075	3075	3075	3075	0
434	20241205	123700	86066740	3075	3075	3075	3075	1
435	20241205	123600	86063665	3065	3065	3065	3065	42
436	20241205	123500	85934935	3060	3060	3060	3060	378
437	20241205	123400	84778255	3060	3060	3060	3060	0
438	20241205	123300	84778255	3060	3060	3060	3060	0
439	20241205	123200	84778255	3060	3060	3060	3060	3
440	20241205	123100	84769075	3060	3060	3060	3060	0
441	20241205	123000	84769075	3060	3060	3060	3060	0
442	20241205	122900	84769075	3060	3060	3060	3060	0
443	20241205	122800	84769075	3060	3060	3060	3060	0
444	20241205	122700	84769075	3060	3060	3060	3060	0
445	20241205	122600	84769075	3060	3060	3060	3060	0
446	20241205	122500	84769075	3060	3060	3060	3060	19
447	20241205	122400	84710935	3065	3065	3065	3065	0
448	20241205	122300	84710935	3065	3065	3065	3065	0
449	20241205	122200	84710935	3065	3060	3065	3060	556
450	20241205	122100	83009560	3065	3075	3075	3065	473
451	20241205	122000	81559780	3095	3095	3095	3095	10
452	20241205	121900	81528830	3095	3095	3095	3095	0
453	20241205	121800	81528830	3095	3095	3095	3095	1
454	20241205	121700	81525735	3075	3075	3075	3075	0
455	20241205	121600	81525735	3075	3075	3075	3075	0
456	20241205	121500	81525735	3075	3075	3075	3075	0
457	20241205	121400	81525735	3075	3075	3075	3075	0
458	20241205	121300	81525735	3075	3075	3075	3075	0
459	20241205	121200	81525735	3075	3075	3075	3075	0
460	20241205	121100	81525735	3075	3075	3075	3075	0
461	20241205	121000	81525735	3075	3075	3075	3075	0
462	20241205	120900	81525735	3075	3075	3075	3075	0
463	20241205	120800	81525735	3075	3075	3075	3075	0
464	20241205	120700	81525735	3075	3075	3075	3075	291
465	20241205	120600	80630910	3065	3065	3065	3065	0
466	20241205	120500	80630910	3065	3065	3065	3065	5
467	20241205	120400	80615585	3075	3075	3075	3075	0
468	20241205	120300	80615585	3075	3075	3075	3075	28
469	20241205	120200	80529485	3060	3060	3060	3060	0
470	20241205	120100	80529485	3060	3060	3060	3060	0
471	20241205	120000	80529485	3060	3060	3060	3060	10
472	20241205	115900	80498885	3060	3060	3060	3060	71
473	20241205	115800	80281625	3055	3055	3055	3055	234
474	20241205	115700	79566755	3055	3055	3055	3055	0
475	20241205	115600	79566755	3055	3055	3055	3055	0
476	20241205	115500	79566755	3055	3055	3055	3055	0
477	20241205	115400	79566755	3055	3055	3055	3055	39
478	20241205	115300	79447610	3055	3055	3055	3055	1
479	20241205	115200	79444555	3055	3055	3055	3055	0
480	20241205	115100	79444555	3055	3055	3055	3055	100
481	20241205	115000	79139055	3055	3055	3055	3055	116
482	20241205	114900	78784675	3055	3055	3055	3055	21
483	20241205	114800	78720520	3055	3055	3055	3055	0
484	20241205	114700	78720520	3055	3055	3055	3055	0
485	20241205	114600	78720520	3055	3055	3055	3055	0
486	20241205	114500	78720520	3055	3055	3055	3055	0
487	20241205	114400	78720520	3055	3055	3055	3055	0
488	20241205	114300	78720520	3055	3055	3055	3055	0
489	20241205	114200	78720520	3055	3055	3055	3055	0
490	20241205	114100	78720520	3055	3055	3055	3055	0
491	20241205	114000	78720520	3055	3055	3055	3055	0
492	20241205	113900	78720520	3055	3055	3055	3055	0
493	20241205	113800	78720520	3055	3055	3055	3055	0
494	20241205	113700	78720520	3055	3055	3055	3055	0
495	20241205	113600	78720520	3055	3055	3055	3055	0
496	20241205	113500	78720520	3055	3055	3055	3055	0
497	20241205	113400	78720520	3055	3055	3055	3055	0
498	20241205	113300	78720520	3055	3055	3055	3055	0
499	20241205	113200	78720520	3055	3055	3055	3055	0
500	20241205	113100	78720520	3055	3055	3055	3055	0
501	20241205	113000	78720520	3055	3055	3055	3055	0
502	20241205	112900	78720520	3055	3055	3055	3055	0
503	20241205	112800	78720520	3055	3055	3055	3055	0
504	20241205	112700	78720520	3055	3055	3055	3055	0
505	20241205	112600	78720520	3055	3055	3055	3055	20
506	20241205	112500	78659420	3050	3050	3050	3050	0
507	20241205	112400	78659420	3050	3050	3050	3050	0
508	20241205	112300	78659420	3050	3050	3050	3050	18
509	20241205	112200	78604520	3040	3040	3040	3040	0
510	20241205	112100	78604520	3040	3040	3040	3040	0
511	20241205	112000	78604520	3040	3040	3040	3040	0
512	20241205	111900	78604520	3040	3040	3040	3040	1
513	20241205	111800	78601480	3050	3050	3050	3050	0
514	20241205	111700	78601480	3050	3050	3050	3050	0
515	20241205	111600	78601480	3050	3050	3050	3050	0
516	20241205	111500	78601480	3050	3050	3050	3050	0
517	20241205	111400	78601480	3050	3050	3050	3050	6
518	20241205	111300	78583180	3055	3055	3055	3055	10
519	20241205	111200	78552630	3055	3055	3055	3055	0
520	20241205	111100	78552630	3055	3055	3055	3055	0
521	20241205	111000	78552630	3055	3055	3055	3055	0
522	20241205	110900	78552630	3055	3055	3055	3055	0
523	20241205	110800	78552630	3055	3055	3055	3055	0
524	20241205	110700	78552630	3055	3055	3055	3055	0
525	20241205	110600	78552630	3055	3055	3055	3055	0
526	20241205	110500	78552630	3055	3055	3055	3055	1
527	20241205	110400	78549575	3040	3040	3040	3040	286
528	20241205	110300	77680135	3040	3040	3040	3040	759
529	20241205	110200	75372775	3040	3040	3040	3040	40
530	20241205	110100	75251175	3055	3055	3055	3055	1
531	20241205	110000	75248120	3035	3035	3035	3035	0
532	20241205	105900	75248120	3035	3035	3035	3035	0
533	20241205	105800	75248120	3035	3035	3035	3035	0
534	20241205	105700	75248120	3035	3035	3035	3035	6
535	20241205	105600	75229910	3035	3035	3035	3035	1
536	20241205	105500	75226875	3040	3040	3040	3040	91
537	20241205	105400	74950235	3040	3040	3040	3040	2
538	20241205	105300	74944155	3045	3045	3045	3045	0
539	20241205	105200	74944155	3045	3045	3045	3045	1
540	20241205	105100	74941110	3045	3045	3045	3045	12
541	20241205	105000	74904570	3050	3050	3050	3050	0
542	20241205	104900	74904570	3050	3050	3050	3050	9
543	20241205	104800	74877120	3050	3050	3050	3050	100
544	20241205	104700	74572120	3050	3050	3050	3050	0
545	20241205	104600	74572120	3050	3050	3050	3050	0
546	20241205	104500	74572120	3050	3050	3050	3050	110
547	20241205	104400	74236620	3060	3060	3060	3060	1
548	20241205	104300	74233560	3060	3060	3060	3060	0
549	20241205	104200	74233560	3060	3060	3060	3060	0
550	20241205	104100	74233560	3060	3060	3060	3060	0
551	20241205	104000	74233560	3060	3060	3060	3060	0
552	20241205	103900	74233560	3060	3060	3060	3060	0
553	20241205	103800	74233560	3060	3060	3060	3060	1
554	20241205	103700	74230500	3050	3050	3050	3050	0
555	20241205	103600	74230500	3050	3050	3050	3050	0
556	20241205	103500	74230500	3050	3050	3050	3050	0
557	20241205	103400	74230500	3050	3050	3050	3050	152
558	20241205	103300	73766900	3060	3055	3060	3055	55
559	20241205	103200	73598870	3050	3050	3050	3050	0
560	20241205	103100	73598870	3050	3050	3055	3050	227
561	20241205	103000	72906215	3040	3040	3040	3040	200
562	20241205	102900	72298215	3040	3040	3040	3040	0
563	20241205	102800	72298215	3040	3040	3040	3040	0
564	20241205	102700	72298215	3040	3040	3040	3040	500
565	20241205	102600	70778215	3040	3040	3040	3040	0
566	20241205	102500	70778215	3040	3040	3040	3040	0
567	20241205	102400	70778215	3040	3040	3040	3040	0
568	20241205	102300	70778215	3040	3040	3040	3040	0
569	20241205	102200	70778215	3040	3050	3050	3040	6
570	20241205	102100	70759955	3050	3050	3050	3050	0
571	20241205	102000	70759955	3050	3050	3050	3050	1
572	20241205	101900	70756905	3060	3060	3060	3060	0
573	20241205	101800	70756905	3060	3060	3060	3060	0
574	20241205	101700	70756905	3060	3060	3060	3050	48
575	20241205	101600	70610185	3060	3060	3060	3060	1
576	20241205	101500	70607125	3060	3060	3060	3060	2
577	20241205	101400	70601005	3065	3065	3065	3065	0
578	20241205	101300	70601005	3065	3065	3065	3065	0
579	20241205	101200	70601005	3065	3065	3065	3065	0
580	20241205	101100	70601005	3065	3065	3065	3065	0
581	20241205	101000	70601005	3065	3065	3065	3065	1
582	20241205	100900	70597940	3030	3030	3030	3030	0
583	20241205	100800	70597940	3030	3030	3030	3030	0
584	20241205	100700	70597940	3030	3030	3030	3030	111
585	20241205	100600	70261610	3030	3030	3030	3030	608
586	20241205	100500	68419370	3030	3035	3035	3030	430
587	20241205	100400	67114485	3035	3035	3035	3035	0
588	20241205	100300	67114485	3035	3065	3065	3035	11
589	20241205	100200	67081055	3040	3040	3040	3040	0
590	20241205	100100	67081055	3040	3040	3040	3040	0
591	20241205	100000	67081055	3040	3040	3040	3040	150
592	20241205	095900	66625055	3040	3040	3040	3040	0
593	20241205	095800	66625055	3040	3040	3040	3040	78
594	20241205	095700	66387935	3040	3040	3040	3040	11
595	20241205	095600	66354495	3040	3040	3040	3040	0
596	20241205	095500	66354495	3040	3040	3040	3040	0
597	20241205	095400	66354495	3040	3040	3040	3040	0
598	20241205	095300	66354495	3040	3040	3040	3040	0
599	20241205	095200	66354495	3040	3040	3040	3040	62
600	20241205	095100	66166015	3040	3040	3040	3040	0
601	20241205	095000	66166015	3040	3040	3040	3040	1
602	20241205	094900	66162975	3030	3030	3030	3030	0
603	20241205	094800	66162975	3030	3030	3030	3030	1
604	20241205	094700	66159945	3060	3060	3060	3060	0
605	20241205	094600	66159945	3060	3065	3065	3060	236
606	20241205	094500	65437780	3060	3060	3060	3060	0
607	20241205	094400	65437780	3060	3055	3060	3055	137
608	20241205	094300	65019060	3060	3040	3060	3025	2245
609	20241205	094200	58203715	3040	3070	3070	3040	23
610	20241205	094100	58133405	3070	3070	3070	3070	14
611	20241205	094000	58090425	3075	3075	3075	3075	0
612	20241205	093900	58090425	3075	3075	3075	3075	1
613	20241205	093800	58087350	3040	3040	3040	3040	447
614	20241205	093700	56728470	3075	3075	3075	3075	1
615	20241205	093600	56725395	3040	3045	3045	3040	1380
616	20241205	093500	52527695	3075	3075	3075	3075	2
617	20241205	093400	52521545	3075	3075	3075	3075	3
618	20241205	093300	52512320	3040	3075	3075	3040	111
619	20241205	093200	52174845	3050	3050	3050	3050	0
620	20241205	093100	52174845	3050	3045	3050	3045	11
621	20241205	093000	52141345	3045	3055	3055	3045	311
622	20241205	092900	51193345	3050	3050	3050	3050	0
623	20241205	092800	51193345	3050	3050	3050	3030	3025
624	20241205	092700	41990045	3040	3040	3040	3040	126
625	20241205	092600	41607005	3040	3040	3040	3040	51
626	20241205	092500	41451965	3040	3065	3065	3040	114
627	20241205	092400	41103610	3065	3070	3070	3065	2100
628	20241205	092300	34657055	3085	3085	3085	3070	1157
629	20241205	092200	31091460	3090	3090	3090	3090	0
630	20241205	092100	31091460	3090	3105	3105	3090	409
631	20241205	092000	29826015	3100	3105	3105	3100	3209
632	20241205	091900	19873640	3105	3105	3105	3105	1
633	20241205	091800	19870535	3130	3130	3130	3105	2209
634	20241205	091700	12968390	3130	3130	3130	3130	560
635	20241205	091600	11215590	3130	3130	3130	3130	0
636	20241205	091500	11215590	3130	3130	3130	3130	839
637	20241205	091400	8589520	3150	3150	3150	3150	37
638	20241205	091300	8472970	3155	3155	3155	3155	0
639	20241205	091200	8472970	3155	3155	3155	3155	0
640	20241205	091100	8472970	3155	3155	3155	3155	0
641	20241205	091000	8472970	3155	3155	3155	3155	135
642	20241205	090900	8047045	3130	3130	3130	3130	0
643	20241205	090800	8047045	3130	3135	3135	3130	280
644	20241205	090700	7170395	3155	3155	3155	3155	0
645	20241205	090600	7170395	3155	3145	3155	3145	394
646	20241205	090500	5929635	3130	3140	3140	3130	893
647	20241205	090400	3131645	3140	3140	3140	3140	0
648	20241205	090300	3131645	3140	3140	3140	3140	46
649	20241205	090200	2987205	3140	3145	3145	3140	363
650	20241205	090100	1846885	3165	3180	3180	3165	3
651	20241205	090000	1837360	3180	3130	3180	3130	587