KissMeData/204020/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204200	91551295	2855	2855	2855	2855	34
3	20241205	204100	91551295	2855	2855	2855	2855	0
4	20241205	204000	91551295	2855	2855	2855	2855	0
5	20241205	203900	91551295	2855	2855	2855	2855	0
6	20241205	203800	91551295	2855	2855	2855	2855	0
7	20241205	203700	91551295	2855	2855	2855	2855	0
8	20241205	203600	91551295	2855	2855	2855	2855	0
9	20241205	203500	91551295	2855	2855	2855	2855	0
10	20241205	203400	91551295	2855	2855	2855	2855	0
11	20241205	203300	91551295	2855	2855	2855	2855	0
12	20241205	203200	91551295	2855	2855	2855	2855	0
13	20241205	203100	91551295	2855	2855	2855	2855	0
14	20241205	203000	91551295	2855	2855	2855	2855	0
15	20241205	202900	91551295	2855	2855	2855	2855	0
16	20241205	202800	91551295	2855	2855	2855	2855	0
17	20241205	202700	91551295	2855	2855	2855	2855	0
18	20241205	202600	91551295	2855	2855	2855	2855	0
19	20241205	202500	91551295	2855	2855	2855	2855	0
20	20241205	202400	91551295	2855	2855	2855	2855	0
21	20241205	202300	91551295	2855	2855	2855	2855	0
22	20241205	202200	91551295	2855	2855	2855	2855	0
23	20241205	202100	91551295	2855	2855	2855	2855	0
24	20241205	202000	91551295	2855	2855	2855	2855	0
25	20241205	201900	91551295	2855	2855	2855	2855	0
26	20241205	201800	91551295	2855	2855	2855	2855	0
27	20241205	201700	91551295	2855	2855	2855	2855	0
28	20241205	201600	91551295	2855	2855	2855	2855	0
29	20241205	201500	91551295	2855	2855	2855	2855	0
30	20241205	201400	91551295	2855	2855	2855	2855	0
31	20241205	201300	91551295	2855	2855	2855	2855	0
32	20241205	201200	91551295	2855	2855	2855	2855	34
33	20241205	201100	91551295	2855	2855	2855	2855	0
34	20241205	201000	91551295	2855	2855	2855	2855	0
35	20241205	200900	91551295	2855	2855	2855	2855	0
36	20241205	200800	91551295	2855	2855	2855	2855	0
37	20241205	200700	91551295	2855	2855	2855	2855	0
38	20241205	200600	91551295	2855	2855	2855	2855	0
39	20241205	200500	91551295	2855	2855	2855	2855	0
40	20241205	200400	91551295	2855	2855	2855	2855	0
41	20241205	200300	91551295	2855	2855	2855	2855	0
42	20241205	200200	91551295	2855	2855	2855	2855	0
43	20241205	200100	91551295	2855	2855	2855	2855	0
44	20241205	200000	91551295	2855	2855	2855	2855	0
45	20241205	195900	91551295	2855	2855	2855	2855	0
46	20241205	195800	91551295	2855	2855	2855	2855	0
47	20241205	195700	91551295	2855	2855	2855	2855	0
48	20241205	195600	91551295	2855	2855	2855	2855	0
49	20241205	195500	91551295	2855	2855	2855	2855	0
50	20241205	195400	91551295	2855	2855	2855	2855	0
51	20241205	195300	91551295	2855	2855	2855	2855	0
52	20241205	195200	91551295	2855	2855	2855	2855	0
53	20241205	195100	91551295	2855	2855	2855	2855	0
54	20241205	195000	91551295	2855	2855	2855	2855	0
55	20241205	194900	91551295	2855	2855	2855	2855	0
56	20241205	194800	91551295	2855	2855	2855	2855	0
57	20241205	194700	91551295	2855	2855	2855	2855	0
58	20241205	194600	91551295	2855	2855	2855	2855	0
59	20241205	194500	91551295	2855	2855	2855	2855	0
60	20241205	194400	91551295	2855	2855	2855	2855	0
61	20241205	194300	91551295	2855	2855	2855	2855	0
62	20241205	194200	91551295	2855	2855	2855	2855	34
63	20241205	194100	91551295	2855	2855	2855	2855	0
64	20241205	194000	91551295	2855	2855	2855	2855	0
65	20241205	193900	91551295	2855	2855	2855	2855	0
66	20241205	193800	91551295	2855	2855	2855	2855	0
67	20241205	193700	91551295	2855	2855	2855	2855	0
68	20241205	193600	91551295	2855	2855	2855	2855	0
69	20241205	193500	91551295	2855	2855	2855	2855	0
70	20241205	193400	91551295	2855	2855	2855	2855	0
71	20241205	193300	91551295	2855	2855	2855	2855	0
72	20241205	193200	91551295	2855	2855	2855	2855	0
73	20241205	193100	91551295	2855	2855	2855	2855	0
74	20241205	193000	91551295	2855	2855	2855	2855	0
75	20241205	192900	91551295	2855	2855	2855	2855	0
76	20241205	192800	91551295	2855	2855	2855	2855	0
77	20241205	192700	91551295	2855	2855	2855	2855	0
78	20241205	192600	91551295	2855	2855	2855	2855	0
79	20241205	192500	91551295	2855	2855	2855	2855	0
80	20241205	192400	91551295	2855	2855	2855	2855	0
81	20241205	192300	91551295	2855	2855	2855	2855	0
82	20241205	192200	91551295	2855	2855	2855	2855	0
83	20241205	192100	91551295	2855	2855	2855	2855	0
84	20241205	192000	91551295	2855	2855	2855	2855	0
85	20241205	191900	91551295	2855	2855	2855	2855	0
86	20241205	191800	91551295	2855	2855	2855	2855	0
87	20241205	191700	91551295	2855	2855	2855	2855	0
88	20241205	191600	91551295	2855	2855	2855	2855	0
89	20241205	191500	91551295	2855	2855	2855	2855	0
90	20241205	191400	91551295	2855	2855	2855	2855	0
91	20241205	191300	91551295	2855	2855	2855	2855	0
92	20241205	191200	91551295	2855	2855	2855	2855	34
93	20241205	191100	91551295	2855	2855	2855	2855	0
94	20241205	191000	91551295	2855	2855	2855	2855	0
95	20241205	190900	91551295	2855	2855	2855	2855	0
96	20241205	190800	91551295	2855	2855	2855	2855	0
97	20241205	190700	91551295	2855	2855	2855	2855	0
98	20241205	190600	91551295	2855	2855	2855	2855	0
99	20241205	190500	91551295	2855	2855	2855	2855	0
100	20241205	190400	91551295	2855	2855	2855	2855	0
101	20241205	190300	91551295	2855	2855	2855	2855	0
102	20241205	190200	91551295	2855	2855	2855	2855	0
103	20241205	190100	91551295	2855	2855	2855	2855	0
104	20241205	190000	91551295	2855	2855	2855	2855	0
105	20241205	185900	91551295	2855	2855	2855	2855	0
106	20241205	185800	91551295	2855	2855	2855	2855	0
107	20241205	185700	91551295	2855	2855	2855	2855	0
108	20241205	185600	91551295	2855	2855	2855	2855	0
109	20241205	185500	91551295	2855	2855	2855	2855	0
110	20241205	185400	91551295	2855	2855	2855	2855	0
111	20241205	185300	91551295	2855	2855	2855	2855	0
112	20241205	185200	91551295	2855	2855	2855	2855	0
113	20241205	185100	91551295	2855	2855	2855	2855	0
114	20241205	185000	91551295	2855	2855	2855	2855	0
115	20241205	184900	91551295	2855	2855	2855	2855	0
116	20241205	184800	91551295	2855	2855	2855	2855	0
117	20241205	184700	91551295	2855	2855	2855	2855	0
118	20241205	184600	91551295	2855	2855	2855	2855	0
119	20241205	184500	91551295	2855	2855	2855	2855	0
120	20241205	184400	91551295	2855	2855	2855	2855	0
121	20241205	184300	91551295	2855	2855	2855	2855	0
122	20241205	184200	91551295	2855	2855	2855	2855	34
123	20241205	184100	91551295	2855	2855	2855	2855	0
124	20241205	184000	91551295	2855	2855	2855	2855	0
125	20241205	183900	91551295	2855	2855	2855	2855	0
126	20241205	183800	91551295	2855	2855	2855	2855	0
127	20241205	183700	91551295	2855	2855	2855	2855	0
128	20241205	183600	91551295	2855	2855	2855	2855	0
129	20241205	183500	91551295	2855	2855	2855	2855	0
130	20241205	183400	91551295	2855	2855	2855	2855	0
131	20241205	183300	91551295	2855	2855	2855	2855	0
132	20241205	183200	91551295	2855	2855	2855	2855	0
133	20241205	183100	91551295	2855	2855	2855	2855	0
134	20241205	183000	91551295	2855	2855	2855	2855	0
135	20241205	182900	91551295	2855	2855	2855	2855	0
136	20241205	182800	91551295	2855	2855	2855	2855	0
137	20241205	182700	91551295	2855	2855	2855	2855	0
138	20241205	182600	91551295	2855	2855	2855	2855	0
139	20241205	182500	91551295	2855	2855	2855	2855	0
140	20241205	182400	91551295	2855	2855	2855	2855	0
141	20241205	182300	91551295	2855	2855	2855	2855	0
142	20241205	182200	91551295	2855	2855	2855	2855	0
143	20241205	182100	91551295	2855	2855	2855	2855	0
144	20241205	182000	91551295	2855	2855	2855	2855	0
145	20241205	181900	91551295	2855	2855	2855	2855	0
146	20241205	181800	91551295	2855	2855	2855	2855	0
147	20241205	181700	91551295	2855	2855	2855	2855	0
148	20241205	181600	91551295	2855	2855	2855	2855	0
149	20241205	181500	91551295	2855	2855	2855	2855	0
150	20241205	181400	91551295	2855	2855	2855	2855	0
151	20241205	181300	91551295	2855	2855	2855	2855	0
152	20241205	181200	91551295	2855	2855	2855	2855	34
153	20241205	181100	91551295	2855	2855	2855	2855	0
154	20241205	181000	91551295	2855	2855	2855	2855	0
155	20241205	180900	91551295	2855	2855	2855	2855	0
156	20241205	180800	91551295	2855	2855	2855	2855	0
157	20241205	180700	91551295	2855	2855	2855	2855	0
158	20241205	180600	91551295	2855	2855	2855	2855	0
159	20241205	180500	91551295	2855	2855	2855	2855	0
160	20241205	180400	91551295	2855	2855	2855	2855	0
161	20241205	180300	91551295	2855	2855	2855	2855	0
162	20241205	180200	91551295	2855	2855	2855	2855	0
163	20241205	180100	91551295	2855	2855	2855	2855	0
164	20241205	180000	91551295	2855	2855	2855	2855	0
165	20241205	175900	91551295	2855	2855	2855	2855	0
166	20241205	175800	91551295	2855	2855	2855	2855	0
167	20241205	175700	91551295	2855	2855	2855	2855	0
168	20241205	175600	91551295	2855	2855	2855	2855	0
169	20241205	175500	91551295	2855	2855	2855	2855	0
170	20241205	175400	91551295	2855	2855	2855	2855	0
171	20241205	175300	91551295	2855	2855	2855	2855	0
172	20241205	175200	91551295	2855	2855	2855	2855	0
173	20241205	175100	91551295	2855	2855	2855	2855	0
174	20241205	175000	91551295	2855	2855	2855	2855	0
175	20241205	174900	91551295	2855	2855	2855	2855	0
176	20241205	174800	91551295	2855	2855	2855	2855	0
177	20241205	174700	91551295	2855	2855	2855	2855	0
178	20241205	174600	91551295	2855	2855	2855	2855	0
179	20241205	174500	91551295	2855	2855	2855	2855	0
180	20241205	174400	91551295	2855	2855	2855	2855	0
181	20241205	174300	91551295	2855	2855	2855	2855	0
182	20241205	174200	91551295	2855	2855	2855	2855	34
183	20241205	174100	91551295	2855	2855	2855	2855	0
184	20241205	174000	91551295	2855	2855	2855	2855	0
185	20241205	173900	91551295	2855	2855	2855	2855	0
186	20241205	173800	91551295	2855	2855	2855	2855	0
187	20241205	173700	91551295	2855	2855	2855	2855	0
188	20241205	173600	91551295	2855	2855	2855	2855	0
189	20241205	173500	91551295	2855	2855	2855	2855	0
190	20241205	173400	91551295	2855	2855	2855	2855	0
191	20241205	173300	91551295	2855	2855	2855	2855	0
192	20241205	173200	91551295	2855	2855	2855	2855	0
193	20241205	173100	91551295	2855	2855	2855	2855	0
194	20241205	173000	91551295	2855	2855	2855	2855	0
195	20241205	172900	91551295	2855	2855	2855	2855	0
196	20241205	172800	91551295	2855	2855	2855	2855	0
197	20241205	172700	91551295	2855	2855	2855	2855	0
198	20241205	172600	91551295	2855	2855	2855	2855	0
199	20241205	172500	91551295	2855	2855	2855	2855	0
200	20241205	172400	91551295	2855	2855	2855	2855	0
201	20241205	172300	91551295	2855	2855	2855	2855	0
202	20241205	172200	91551295	2855	2855	2855	2855	0
203	20241205	172100	91551295	2855	2855	2855	2855	0
204	20241205	172000	91551295	2855	2855	2855	2855	0
205	20241205	171900	91551295	2855	2855	2855	2855	0
206	20241205	171800	91551295	2855	2855	2855	2855	0
207	20241205	171700	91551295	2855	2855	2855	2855	0
208	20241205	171600	91551295	2855	2855	2855	2855	0
209	20241205	171500	91551295	2855	2855	2855	2855	0
210	20241205	171400	91551295	2855	2855	2855	2855	0
211	20241205	171300	91551295	2855	2855	2855	2855	0
212	20241205	171200	91551295	2855	2855	2855	2855	34
213	20241205	171100	91551295	2855	2855	2855	2855	0
214	20241205	171000	91551295	2855	2855	2855	2855	0
215	20241205	170900	91551295	2855	2855	2855	2855	0
216	20241205	170800	91551295	2855	2855	2855	2855	0
217	20241205	170700	91551295	2855	2855	2855	2855	0
218	20241205	170600	91551295	2855	2855	2855	2855	0
219	20241205	170500	91551295	2855	2855	2855	2855	0
220	20241205	170400	91551295	2855	2855	2855	2855	0
221	20241205	170300	91551295	2855	2855	2855	2855	0
222	20241205	170200	91551295	2855	2855	2855	2855	0
223	20241205	170100	91551295	2855	2855	2855	2855	0
224	20241205	170000	91551295	2855	2855	2855	2855	0
225	20241205	165900	91551295	2855	2855	2855	2855	0
226	20241205	165800	91551295	2855	2855	2855	2855	0
227	20241205	165700	91551295	2855	2855	2855	2855	0
228	20241205	165600	91551295	2855	2855	2855	2855	0
229	20241205	165500	91551295	2855	2855	2855	2855	0
230	20241205	165400	91551295	2855	2855	2855	2855	0
231	20241205	165300	91551295	2855	2855	2855	2855	0
232	20241205	165200	91551295	2855	2855	2855	2855	0
233	20241205	165100	91551295	2855	2855	2855	2855	0
234	20241205	165000	91551295	2855	2855	2855	2855	0
235	20241205	164900	91551295	2855	2855	2855	2855	0
236	20241205	164800	91551295	2855	2855	2855	2855	0
237	20241205	164700	91551295	2855	2855	2855	2855	0
238	20241205	164600	91551295	2855	2855	2855	2855	0
239	20241205	164500	91551295	2855	2855	2855	2855	0
240	20241205	164400	91551295	2855	2855	2855	2855	0
241	20241205	164300	91551295	2855	2855	2855	2855	0
242	20241205	164200	91551295	2855	2855	2855	2855	34
243	20241205	164100	91551295	2855	2855	2855	2855	0
244	20241205	164000	91551295	2855	2855	2855	2855	0
245	20241205	163900	91551295	2855	2855	2855	2855	0
246	20241205	163800	91551295	2855	2855	2855	2855	0
247	20241205	163700	91551295	2855	2855	2855	2855	0
248	20241205	163600	91551295	2855	2855	2855	2855	0
249	20241205	163500	91551295	2855	2855	2855	2855	0
250	20241205	163400	91551295	2855	2855	2855	2855	0
251	20241205	163300	91551295	2855	2855	2855	2855	0
252	20241205	163200	91551295	2855	2855	2855	2855	0
253	20241205	163100	91551295	2855	2855	2855	2855	0
254	20241205	163000	91551295	2855	2855	2855	2855	0
255	20241205	162900	91551295	2855	2855	2855	2855	0
256	20241205	162800	91551295	2855	2855	2855	2855	0
257	20241205	162700	91551295	2855	2855	2855	2855	0
258	20241205	162600	91551295	2855	2855	2855	2855	0
259	20241205	162500	91551295	2855	2855	2855	2855	0
260	20241205	162400	91551295	2855	2855	2855	2855	0
261	20241205	162300	91551295	2855	2855	2855	2855	0
262	20241205	162200	91551295	2855	2855	2855	2855	0
263	20241205	162100	91551295	2855	2855	2855	2855	0
264	20241205	162000	91551295	2855	2855	2855	2855	0
265	20241205	161900	91551295	2855	2855	2855	2855	0
266	20241205	161800	91551295	2855	2855	2855	2855	0
267	20241205	161700	91551295	2855	2855	2855	2855	0
268	20241205	161600	91551295	2855	2855	2855	2855	0
269	20241205	161500	91551295	2855	2855	2855	2855	0
270	20241205	161400	91551295	2855	2855	2855	2855	0
271	20241205	161300	91551295	2855	2855	2855	2855	0
272	20241205	161200	91551295	2855	2855	2855	2855	34
273	20241205	161100	91551295	2855	2855	2855	2855	0
274	20241205	161000	91551295	2855	2855	2855	2855	0
275	20241205	160900	91551295	2855	2855	2855	2855	0
276	20241205	160800	91551295	2855	2855	2855	2855	0
277	20241205	160700	91551295	2855	2855	2855	2855	0
278	20241205	160600	91551295	2855	2855	2855	2855	0
279	20241205	160500	91551295	2855	2855	2855	2855	0
280	20241205	160400	91551295	2855	2855	2855	2855	0
281	20241205	160300	91551295	2855	2855	2855	2855	0
282	20241205	160200	91551295	2855	2855	2855	2855	0
283	20241205	160100	91551295	2855	2855	2855	2855	0
284	20241205	160000	91551295	2855	2855	2855	2855	0
285	20241205	155900	91551295	2855	2855	2855	2855	0
286	20241205	155800	91551295	2855	2855	2855	2855	0
287	20241205	155700	91551295	2855	2855	2855	2855	0
288	20241205	155600	91551295	2855	2855	2855	2855	0
289	20241205	155500	91551295	2855	2855	2855	2855	0
290	20241205	155400	91551295	2855	2855	2855	2855	0
291	20241205	155300	91551295	2855	2855	2855	2855	0
292	20241205	155200	91551295	2855	2855	2855	2855	0
293	20241205	155100	91551295	2855	2855	2855	2855	0
294	20241205	155000	91551295	2855	2855	2855	2855	0
295	20241205	154900	91551295	2855	2855	2855	2855	0
296	20241205	154800	91551295	2855	2855	2855	2855	0
297	20241205	154700	91551295	2855	2855	2855	2855	0
298	20241205	154600	91551295	2855	2855	2855	2855	0
299	20241205	154500	91551295	2855	2855	2855	2855	0
300	20241205	154400	91551295	2855	2855	2855	2855	0
301	20241205	154300	91551295	2855	2855	2855	2855	0
302	20241205	154200	91551295	2855	2855	2855	2855	34
303	20241205	154100	91551295	2855	2855	2855	2855	0
304	20241205	154000	91551295	2855	2855	2855	2855	0
305	20241205	153900	91551295	2855	2855	2855	2855	0
306	20241205	153800	91551295	2855	2855	2855	2855	0
307	20241205	153700	91551295	2855	2855	2855	2855	0
308	20241205	153600	91551295	2855	2855	2855	2855	0
309	20241205	153500	91551295	2855	2855	2855	2855	0
310	20241205	153400	91551295	2855	2855	2855	2855	0
311	20241205	153300	91551295	2855	2855	2855	2855	0
312	20241205	153200	91551295	2855	2855	2855	2855	0
313	20241205	153100	91551295	2855	2855	2855	2855	0
314	20241205	153000	91551295	2855	2855	2855	2855	34
315	20241205	152900	91454225	2855	2855	2855	2855	0
316	20241205	152800	91454225	2855	2855	2855	2855	0
317	20241205	152700	91454225	2855	2855	2855	2855	0
318	20241205	152600	91454225	2855	2855	2855	2855	0
319	20241205	152500	91454225	2855	2855	2855	2855	0
320	20241205	152400	91454225	2855	2855	2855	2855	0
321	20241205	152300	91454225	2855	2855	2855	2855	0
322	20241205	152200	91454225	2855	2855	2855	2855	0
323	20241205	152100	91454225	2855	2855	2855	2855	0
324	20241205	152000	91454225	2855	2855	2855	2855	0
325	20241205	151900	91454225	2855	2850	2855	2835	408
326	20241205	151800	90291620	2850	2850	2850	2850	3
327	20241205	151700	90283070	2855	2855	2855	2855	0
328	20241205	151600	90283070	2855	2855	2855	2855	0
329	20241205	151500	90283070	2855	2845	2855	2840	2395
330	20241205	151400	83481110	2855	2855	2855	2855	0
331	20241205	151300	83481110	2855	2855	2855	2855	0
332	20241205	151200	83481110	2855	2855	2855	2855	1
333	20241205	151100	83478255	2845	2845	2845	2845	300
334	20241205	151000	82624755	2855	2855	2855	2855	0
335	20241205	150900	82624755	2855	2855	2855	2855	17
336	20241205	150800	82576220	2855	2855	2855	2855	0
337	20241205	150700	82576220	2855	2855	2855	2855	0
338	20241205	150600	82576220	2855	2855	2855	2855	0
339	20241205	150500	82576220	2855	2855	2855	2855	1
340	20241205	150400	82573365	2850	2850	2850	2850	10
341	20241205	150300	82544865	2855	2855	2855	2855	1
342	20241205	150200	82542010	2860	2860	2860	2860	387
343	20241205	150100	81435190	2860	2855	2860	2850	1178
344	20241205	150000	78077445	2855	2855	2855	2855	0
345	20241205	145900	78077445	2855	2855	2855	2855	0
346	20241205	145800	78077445	2855	2855	2855	2855	0
347	20241205	145700	78077445	2855	2855	2855	2855	0
348	20241205	145600	78077445	2855	2855	2855	2855	87
349	20241205	145500	77829060	2855	2855	2855	2855	0
350	20241205	145400	77829060	2855	2855	2855	2855	0
351	20241205	145300	77829060	2855	2855	2855	2855	40
352	20241205	145200	77714860	2855	2855	2855	2855	87
353	20241205	145100	77466475	2855	2855	2855	2855	0
354	20241205	145000	77466475	2855	2855	2855	2855	0
355	20241205	144900	77466475	2855	2860	2860	2855	88
356	20241205	144800	77215230	2850	2850	2850	2850	0
357	20241205	144700	77215230	2850	2850	2850	2850	1
358	20241205	144600	77212380	2860	2860	2860	2860	0
359	20241205	144500	77212380	2860	2860	2860	2855	89
360	20241205	144400	76958275	2855	2855	2855	2855	87
361	20241205	144300	76709890	2860	2860	2860	2860	0
362	20241205	144200	76709890	2860	2860	2860	2860	0
363	20241205	144100	76709890	2860	2860	2860	2860	0
364	20241205	144000	76709890	2860	2860	2860	2860	0
365	20241205	143900	76709890	2860	2860	2860	2860	400
366	20241205	143800	75565890	2855	2855	2855	2855	88
367	20241205	143700	75314650	2860	2860	2860	2860	0
368	20241205	143600	75314650	2860	2860	2860	2860	0
369	20241205	143500	75314650	2860	2860	2860	2850	512
370	20241205	143400	73854370	2870	2870	2870	2870	0
371	20241205	143300	73854370	2870	2860	2870	2855	7938
372	20241205	143200	51115865	2855	2845	2855	2845	1429
373	20241205	143100	47045020	2855	2850	2855	2850	88
374	20241205	143000	46794215	2855	2855	2855	2855	0
375	20241205	142900	46794215	2855	2855	2855	2855	0
376	20241205	142800	46794215	2855	2855	2855	2855	0
377	20241205	142700	46794215	2855	2855	2855	2850	91
378	20241205	142600	46534850	2840	2850	2850	2840	478
379	20241205	142500	45175055	2855	2850	2855	2845	175
380	20241205	142400	44677140	2855	2855	2855	2855	87
381	20241205	142300	44428755	2855	2855	2855	2855	0
382	20241205	142200	44428755	2855	2855	2855	2855	0
383	20241205	142100	44428755	2855	2855	2855	2855	2
384	20241205	142000	44423045	2855	2855	2855	2855	90
385	20241205	141900	44166095	2855	2855	2855	2855	0
386	20241205	141800	44166095	2855	2855	2855	2855	0
387	20241205	141700	44166095	2855	2855	2855	2855	0
388	20241205	141600	44166095	2855	2850	2855	2850	89
389	20241205	141500	43912005	2855	2855	2855	2855	0
390	20241205	141400	43912005	2855	2855	2855	2855	0
391	20241205	141300	43912005	2855	2855	2855	2855	87
392	20241205	141200	43663620	2855	2855	2855	2855	0
393	20241205	141100	43663620	2855	2855	2855	2855	0
394	20241205	141000	43663620	2855	2855	2855	2855	1
395	20241205	140900	43660765	2855	2855	2855	2855	87
396	20241205	140800	43412380	2855	2855	2855	2855	0
397	20241205	140700	43412380	2855	2855	2855	2855	0
398	20241205	140600	43412380	2855	2855	2855	2855	87
399	20241205	140500	43163995	2855	2855	2855	2855	0
400	20241205	140400	43163995	2855	2855	2855	2855	0
401	20241205	140300	43163995	2855	2855	2855	2855	2
402	20241205	140200	43158285	2855	2855	2855	2855	88
403	20241205	140100	42907045	2855	2855	2855	2855	3
404	20241205	140000	42898480	2855	2855	2855	2855	7
405	20241205	135900	42878495	2860	2860	2860	2860	0
406	20241205	135800	42878495	2860	2860	2860	2860	87
407	20241205	135700	42629675	2860	2860	2860	2860	0
408	20241205	135600	42629675	2860	2860	2860	2860	0
409	20241205	135500	42629675	2860	2860	2860	2860	87
410	20241205	135400	42380855	2860	2860	2860	2860	0
411	20241205	135300	42380855	2860	2860	2860	2860	0
412	20241205	135200	42380855	2860	2860	2860	2860	0
413	20241205	135100	42380855	2860	2860	2860	2860	87
414	20241205	135000	42132035	2860	2860	2860	2860	0
415	20241205	134900	42132035	2860	2860	2860	2860	0
416	20241205	134800	42132035	2860	2860	2860	2860	87
417	20241205	134700	41883215	2860	2860	2860	2860	0
418	20241205	134600	41883215	2860	2860	2860	2860	0
419	20241205	134500	41883215	2860	2860	2860	2860	0
420	20241205	134400	41883215	2860	2860	2860	2860	87
421	20241205	134300	41634395	2860	2860	2860	2860	0
422	20241205	134200	41634395	2860	2860	2860	2860	0
423	20241205	134100	41634395	2860	2860	2860	2860	0
424	20241205	134000	41634395	2860	2860	2860	2860	87
425	20241205	133900	41385575	2860	2860	2860	2860	0
426	20241205	133800	41385575	2860	2860	2860	2860	27
427	20241205	133700	41308355	2860	2860	2860	2860	87
428	20241205	133600	41059535	2860	2860	2860	2860	0
429	20241205	133500	41059535	2860	2860	2860	2860	0
430	20241205	133400	41059535	2860	2860	2860	2860	0
431	20241205	133300	41059535	2860	2860	2860	2860	87
432	20241205	133200	40810715	2860	2860	2860	2860	0
433	20241205	133100	40810715	2860	2860	2860	2860	13
434	20241205	133000	40773535	2860	2855	2860	2855	88
435	20241205	132900	40522290	2855	2855	2855	2855	0
436	20241205	132800	40522290	2855	2855	2855	2855	0
437	20241205	132700	40522290	2855	2855	2855	2855	0
438	20241205	132600	40522290	2855	2855	2855	2855	87
439	20241205	132500	40273905	2855	2855	2855	2855	0
440	20241205	132400	40273905	2855	2855	2855	2855	0
441	20241205	132300	40273905	2855	2850	2855	2850	88
442	20241205	132200	40023100	2850	2850	2850	2850	0
443	20241205	132100	40023100	2850	2850	2850	2850	0
444	20241205	132000	40023100	2850	2850	2850	2850	0
445	20241205	131900	40023100	2850	2850	2850	2850	87
446	20241205	131800	39775150	2850	2850	2850	2850	0
447	20241205	131700	39775150	2850	2850	2850	2850	0
448	20241205	131600	39775150	2850	2850	2850	2850	0
449	20241205	131500	39775150	2850	2850	2850	2850	88
450	20241205	131400	39524350	2850	2850	2850	2850	0
451	20241205	131300	39524350	2850	2850	2850	2850	0
452	20241205	131200	39524350	2850	2850	2850	2850	87
453	20241205	131100	39276400	2850	2850	2850	2850	0
454	20241205	131000	39276400	2850	2850	2850	2850	1
455	20241205	130900	39273550	2845	2850	2850	2845	195
456	20241205	130800	38717915	2850	2855	2855	2850	92
457	20241205	130700	38455280	2855	2855	2855	2855	0
458	20241205	130600	38455280	2855	2855	2855	2855	0
459	20241205	130500	38455280	2855	2855	2855	2855	87
460	20241205	130400	38206895	2855	2855	2855	2855	0
461	20241205	130300	38206895	2855	2855	2855	2855	0
462	20241205	130200	38206895	2855	2855	2855	2855	0
463	20241205	130100	38206895	2855	2855	2855	2855	87
464	20241205	130000	37958510	2855	2855	2855	2855	0
465	20241205	125900	37958510	2855	2855	2855	2855	1
466	20241205	125800	37955655	2850	2850	2850	2850	90
467	20241205	125700	37699155	2855	2855	2855	2855	87
468	20241205	125600	37450770	2855	2855	2855	2855	0
469	20241205	125500	37450770	2855	2855	2855	2855	0
470	20241205	125400	37450770	2855	2855	2855	2855	90
471	20241205	125300	37193820	2855	2855	2855	2855	0
472	20241205	125200	37193820	2855	2855	2855	2855	0
473	20241205	125100	37193820	2855	2855	2855	2855	0
474	20241205	125000	37193820	2855	2855	2855	2855	88
475	20241205	124900	36942580	2855	2855	2855	2855	2
476	20241205	124800	36936870	2855	2855	2855	2855	0
477	20241205	124700	36936870	2855	2855	2855	2855	87
478	20241205	124600	36688485	2855	2855	2855	2855	1
479	20241205	124500	36685630	2855	2855	2855	2855	1
480	20241205	124400	36682775	2855	2855	2855	2855	0
481	20241205	124300	36682775	2855	2855	2855	2855	87
482	20241205	124200	36434390	2855	2855	2855	2855	1
483	20241205	124100	36431535	2850	2855	2855	2850	365
484	20241205	124000	35391275	2860	2860	2860	2860	88
485	20241205	123900	35139595	2860	2860	2860	2860	0
486	20241205	123800	35139595	2860	2860	2860	2860	0
487	20241205	123700	35139595	2860	2860	2860	2860	0
488	20241205	123600	35139595	2860	2860	2860	2860	87
489	20241205	123500	34890775	2860	2860	2860	2860	0
490	20241205	123400	34890775	2860	2860	2860	2860	0
491	20241205	123300	34890775	2860	2860	2860	2860	0
492	20241205	123200	34890775	2860	2860	2860	2860	96
493	20241205	123100	34616215	2860	2860	2860	2860	0
494	20241205	123000	34616215	2860	2860	2860	2860	0
495	20241205	122900	34616215	2860	2860	2860	2860	87
496	20241205	122800	34367395	2860	2860	2860	2860	0
497	20241205	122700	34367395	2860	2860	2860	2860	0
498	20241205	122600	34367395	2860	2860	2860	2860	0
499	20241205	122500	34367395	2860	2860	2860	2860	88
500	20241205	122400	34115715	2860	2860	2860	2860	0
501	20241205	122300	34115715	2860	2860	2860	2860	0
502	20241205	122200	34115715	2860	2860	2860	2855	149
503	20241205	122100	33689880	2865	2865	2865	2865	0
504	20241205	122000	33689880	2865	2865	2865	2865	1
505	20241205	121900	33687015	2860	2860	2860	2860	0
506	20241205	121800	33687015	2860	2860	2860	2860	88
507	20241205	121700	33435335	2860	2860	2860	2860	87
508	20241205	121600	33186515	2860	2860	2860	2860	0
509	20241205	121500	33186515	2860	2860	2860	2860	0
510	20241205	121400	33186515	2860	2860	2860	2860	0
511	20241205	121300	33186515	2860	2860	2860	2860	0
512	20241205	121200	33186515	2860	2860	2860	2860	0
513	20241205	121100	33186515	2860	2860	2860	2860	87
514	20241205	121000	32937695	2865	2865	2865	2865	0
515	20241205	120900	32937695	2865	2865	2865	2865	0
516	20241205	120800	32937695	2865	2865	2865	2865	10
517	20241205	120700	32909045	2865	2860	2865	2860	88
518	20241205	120600	32657360	2860	2860	2860	2860	0
519	20241205	120500	32657360	2860	2860	2860	2860	0
520	20241205	120400	32657360	2860	2860	2860	2860	87
521	20241205	120300	32408540	2865	2865	2865	2865	1
522	20241205	120200	32405675	2855	2860	2860	2855	2
523	20241205	120100	32399960	2865	2865	2865	2865	2
524	20241205	120000	32394230	2860	2865	2865	2860	174
525	20241205	115900	31896155	2865	2865	2865	2865	0
526	20241205	115800	31896155	2865	2865	2865	2865	0
527	20241205	115700	31896155	2865	2865	2865	2865	0
528	20241205	115600	31896155	2865	2865	2865	2865	1
529	20241205	115500	31893290	2865	2865	2865	2865	0
530	20241205	115400	31893290	2865	2865	2865	2865	0
531	20241205	115300	31893290	2865	2865	2865	2860	90
532	20241205	115200	31635875	2865	2865	2865	2865	0
533	20241205	115100	31635875	2865	2865	2865	2865	0
534	20241205	115000	31635875	2865	2865	2865	2865	1
535	20241205	114900	31633010	2855	2865	2865	2850	51
536	20241205	114800	31487430	2865	2865	2865	2865	0
537	20241205	114700	31487430	2865	2865	2865	2865	0
538	20241205	114600	31487430	2865	2860	2865	2860	88
539	20241205	114500	31235745	2860	2860	2860	2860	0
540	20241205	114400	31235745	2860	2860	2860	2860	0
541	20241205	114300	31235745	2860	2860	2860	2860	0
542	20241205	114200	31235745	2860	2860	2860	2860	87
543	20241205	114100	30986925	2860	2860	2860	2860	0
544	20241205	114000	30986925	2860	2860	2860	2860	1
545	20241205	113900	30984065	2865	2865	2865	2865	87
546	20241205	113800	30734810	2865	2865	2865	2865	0
547	20241205	113700	30734810	2865	2865	2865	2865	0
548	20241205	113600	30734810	2865	2865	2865	2865	0
549	20241205	113500	30734810	2865	2865	2865	2865	87
550	20241205	113400	30485555	2865	2865	2865	2865	1
551	20241205	113300	30482690	2860	2860	2860	2860	0
552	20241205	113200	30482690	2860	2860	2860	2860	0
553	20241205	113100	30482690	2860	2860	2860	2860	88
554	20241205	113000	30231010	2860	2860	2860	2860	0
555	20241205	112900	30231010	2860	2860	2860	2860	0
556	20241205	112800	30231010	2860	2860	2860	2860	88
557	20241205	112700	29979330	2860	2860	2860	2860	0
558	20241205	112600	29979330	2860	2860	2860	2860	0
559	20241205	112500	29979330	2860	2860	2860	2860	0
560	20241205	112400	29979330	2860	2860	2860	2860	91
561	20241205	112300	29719070	2860	2860	2860	2860	0
562	20241205	112200	29719070	2860	2860	2860	2860	0
563	20241205	112100	29719070	2860	2860	2860	2860	87
564	20241205	112000	29470250	2860	2860	2860	2860	0
565	20241205	111900	29470250	2860	2860	2860	2860	0
566	20241205	111800	29470250	2860	2860	2860	2860	0
567	20241205	111700	29470250	2860	2860	2860	2860	87
568	20241205	111600	29221430	2860	2860	2860	2860	0
569	20241205	111500	29221430	2860	2860	2860	2860	0
570	20241205	111400	29221430	2860	2860	2860	2860	87
571	20241205	111300	28972610	2860	2860	2860	2860	0
572	20241205	111200	28972610	2860	2860	2860	2860	0
573	20241205	111100	28972610	2860	2860	2860	2860	0
574	20241205	111000	28972610	2860	2860	2860	2860	87
575	20241205	110900	28723790	2860	2860	2860	2860	0
576	20241205	110800	28723790	2860	2860	2860	2860	0
577	20241205	110700	28723790	2860	2860	2860	2860	1
578	20241205	110600	28720930	2865	2865	2865	2865	88
579	20241205	110500	28468810	2865	2865	2865	2865	50
580	20241205	110400	28325560	2865	2865	2865	2865	0
581	20241205	110300	28325560	2865	2860	2865	2855	2114
582	20241205	110200	22279505	2860	2860	2860	2860	0
583	20241205	110100	22279505	2860	2860	2860	2860	1
584	20241205	110000	22276645	2860	2860	2860	2860	3
585	20241205	105900	22268065	2860	2860	2860	2860	87
586	20241205	105800	22019245	2860	2860	2860	2860	1
587	20241205	105700	22016385	2860	2860	2860	2860	0
588	20241205	105600	22016385	2860	2860	2860	2860	91
589	20241205	105500	21756125	2860	2860	2860	2860	0
590	20241205	105400	21756125	2860	2860	2860	2860	1
591	20241205	105300	21753265	2860	2860	2860	2860	0
592	20241205	105200	21753265	2860	2855	2860	2855	81
593	20241205	105100	21522005	2860	2860	2860	2860	0
594	20241205	105000	21522005	2860	2860	2860	2860	1
595	20241205	104900	21519145	2860	2860	2860	2860	0
596	20241205	104800	21519145	2860	2860	2860	2860	0
597	20241205	104700	21519145	2860	2860	2860	2860	0
598	20241205	104600	21519145	2860	2860	2860	2860	0
599	20241205	104500	21519145	2860	2860	2860	2860	1
600	20241205	104400	21516285	2825	2825	2825	2825	0
601	20241205	104300	21516285	2825	2855	2855	2825	733
602	20241205	104200	19435585	2865	2860	2865	2860	87
603	20241205	104100	19186760	2860	2860	2860	2860	87
604	20241205	104000	18937940	2860	2860	2860	2860	0
605	20241205	103900	18937940	2860	2860	2860	2860	0
606	20241205	103800	18937940	2860	2860	2860	2860	2
607	20241205	103700	18932220	2865	2865	2865	2865	0
608	20241205	103600	18932220	2865	2865	2865	2865	0
609	20241205	103500	18932220	2865	2865	2865	2865	0
610	20241205	103400	18932220	2865	2860	2865	2860	88
611	20241205	103300	18680535	2860	2860	2860	2860	0
612	20241205	103200	18680535	2860	2860	2860	2860	0
613	20241205	103100	18680535	2860	2860	2865	2860	88
614	20241205	103000	18428850	2865	2865	2865	2865	0
615	20241205	102900	18428850	2865	2865	2865	2865	0
616	20241205	102800	18428850	2865	2865	2865	2865	0
617	20241205	102700	18428850	2865	2860	2865	2860	89
618	20241205	102600	18174305	2860	2855	2860	2855	20
619	20241205	102500	18117150	2860	2860	2860	2860	0
620	20241205	102400	18117150	2860	2860	2860	2860	0
621	20241205	102300	18117150	2860	2860	2860	2860	89
622	20241205	102200	17862610	2865	2865	2865	2865	0
623	20241205	102100	17862610	2865	2865	2865	2865	0
624	20241205	102000	17862610	2865	2865	2865	2865	87
625	20241205	101900	17613355	2865	2865	2865	2865	0
626	20241205	101800	17613355	2865	2865	2865	2865	1
627	20241205	101700	17610490	2860	2860	2860	2860	0
628	20241205	101600	17610490	2860	2860	2860	2860	87
629	20241205	101500	17361670	2865	2865	2865	2865	0
630	20241205	101400	17361670	2865	2865	2865	2865	0
631	20241205	101300	17361670	2865	2860	2865	2860	88
632	20241205	101200	17109985	2865	2865	2865	2865	0
633	20241205	101100	17109985	2865	2865	2865	2865	1
634	20241205	101000	17107120	2855	2860	2865	2855	12
635	20241205	100900	17072845	2855	2855	2855	2855	48
636	20241205	100800	16935805	2855	2855	2855	2855	0
637	20241205	100700	16935805	2855	2855	2855	2855	18
638	20241205	100600	16884415	2855	2855	2855	2855	0
639	20241205	100500	16884415	2855	2855	2855	2855	87
640	20241205	100400	16636030	2855	2855	2855	2855	2
641	20241205	100300	16630320	2855	2855	2855	2855	0
642	20241205	100200	16630320	2855	2855	2855	2855	87
643	20241205	100100	16381935	2855	2855	2855	2855	0
644	20241205	100000	16381935	2855	2855	2855	2855	0
645	20241205	095900	16381935	2855	2850	2855	2850	1990
646	20241205	095800	10710410	2850	2850	2850	2850	87
647	20241205	095700	10462460	2850	2850	2850	2850	0
648	20241205	095600	10462460	2850	2850	2850	2850	0
649	20241205	095500	10462460	2850	2850	2850	2850	90
650	20241205	095400	10205960	2850	2850	2850	2850	2
651	20241205	095300	10200260	2850	2850	2850	2850	0
652	20241205	095200	10200260	2850	2850	2850	2850	0
653	20241205	095100	10200260	2850	2850	2850	2850	87
654	20241205	095000	9952310	2850	2850	2850	2850	2
655	20241205	094900	9946610	2850	2850	2850	2850	0
656	20241205	094800	9946610	2850	2850	2850	2850	88
657	20241205	094700	9695810	2850	2845	2850	2845	27
658	20241205	094600	9618985	2850	2850	2850	2850	0
659	20241205	094500	9618985	2850	2850	2850	2850	0
660	20241205	094400	9618985	2850	2850	2850	2850	5
661	20241205	094300	9604735	2850	2850	2850	2850	1
662	20241205	094200	9601885	2850	2850	2850	2850	2
663	20241205	094100	9596185	2850	2850	2850	2850	2
664	20241205	094000	9590485	2850	2850	2850	2850	0
665	20241205	093900	9590485	2850	2850	2850	2845	278
666	20241205	093800	8799540	2845	2850	2850	2845	12
667	20241205	093700	8765390	2845	2850	2850	2845	107
668	20241205	093600	8460540	2850	2850	2850	2850	0
669	20241205	093500	8460540	2850	2850	2850	2850	0
670	20241205	093400	8460540	2850	2850	2850	2850	2
671	20241205	093300	8454840	2845	2845	2845	2845	9
672	20241205	093200	8429235	2850	2845	2850	2845	171
673	20241205	093100	7942730	2840	2840	2840	2840	95
674	20241205	093000	7672930	2845	2845	2845	2845	0
675	20241205	092900	7672930	2845	2845	2845	2845	0
676	20241205	092800	7672930	2845	2845	2845	2845	0
677	20241205	092700	7672930	2845	2840	2845	2840	135
678	20241205	092600	7289520	2840	2840	2840	2840	2
679	20241205	092500	7283840	2840	2840	2840	2840	0
680	20241205	092400	7283840	2840	2840	2840	2840	0
681	20241205	092300	7283840	2840	2840	2840	2840	1
682	20241205	092200	7281000	2830	2830	2830	2830	0
683	20241205	092100	7281000	2830	2835	2840	2830	125
684	20241205	092000	6927005	2845	2845	2845	2845	20
685	20241205	091900	6870105	2855	2855	2855	2855	5
686	20241205	091800	6855830	2860	2860	2860	2860	0
687	20241205	091700	6855830	2860	2840	2860	2815	557
688	20241205	091600	5282260	2865	2865	2865	2865	0
689	20241205	091500	5282260	2865	2845	2865	2845	555
690	20241205	091400	3700690	2845	2845	2845	2845	0
691	20241205	091300	3700690	2845	2835	2845	2835	58
692	20241205	091200	3536205	2835	2835	2835	2835	88
693	20241205	091100	3286725	2835	2830	2835	2830	18
694	20241205	091000	3235780	2815	2820	2820	2815	100
695	20241205	090900	2953785	2835	2835	2835	2835	0
696	20241205	090800	2953785	2835	2835	2835	2835	0
697	20241205	090700	2953785	2835	2835	2835	2835	0
698	20241205	090600	2953785	2835	2835	2835	2835	0
699	20241205	090500	2953785	2835	2835	2835	2835	0
700	20241205	090400	2953785	2835	2835	2835	2835	0
701	20241205	090300	2953785	2835	2815	2835	2810	121
702	20241205	090200	2613460	2840	2840	2840	2840	0
703	20241205	090100	2613460	2840	2840	2840	2840	3
704	20241205	090000	2604940	2845	2810	2845	2810	927