KissMeData/053300/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193700	557992085	4065	4065	4065	4065	1476
3	20241205	193600	557992085	4065	4065	4065	4065	0
4	20241205	193500	557992085	4065	4065	4065	4065	0
5	20241205	193400	557992085	4065	4065	4065	4065	0
6	20241205	193300	557992085	4065	4065	4065	4065	0
7	20241205	193200	557992085	4065	4065	4065	4065	0
8	20241205	193100	557992085	4065	4065	4065	4065	0
9	20241205	193000	557992085	4065	4065	4065	4065	0
10	20241205	192900	557992085	4065	4065	4065	4065	0
11	20241205	192800	557992085	4065	4065	4065	4065	0
12	20241205	192700	557992085	4065	4065	4065	4065	0
13	20241205	192600	557992085	4065	4065	4065	4065	0
14	20241205	192500	557992085	4065	4065	4065	4065	0
15	20241205	192400	557992085	4065	4065	4065	4065	0
16	20241205	192300	557992085	4065	4065	4065	4065	0
17	20241205	192200	557992085	4065	4065	4065	4065	0
18	20241205	192100	557992085	4065	4065	4065	4065	0
19	20241205	192000	557992085	4065	4065	4065	4065	0
20	20241205	191900	557992085	4065	4065	4065	4065	0
21	20241205	191800	557992085	4065	4065	4065	4065	0
22	20241205	191700	557992085	4065	4065	4065	4065	0
23	20241205	191600	557992085	4065	4065	4065	4065	0
24	20241205	191500	557992085	4065	4065	4065	4065	0
25	20241205	191400	557992085	4065	4065	4065	4065	0
26	20241205	191300	557992085	4065	4065	4065	4065	0
27	20241205	191200	557992085	4065	4065	4065	4065	0
28	20241205	191100	557992085	4065	4065	4065	4065	0
29	20241205	191000	557992085	4065	4065	4065	4065	0
30	20241205	190900	557992085	4065	4065	4065	4065	0
31	20241205	190800	557992085	4065	4065	4065	4065	0
32	20241205	190700	557992085	4065	4065	4065	4065	1476
33	20241205	190600	557992085	4065	4065	4065	4065	0
34	20241205	190500	557992085	4065	4065	4065	4065	0
35	20241205	190400	557992085	4065	4065	4065	4065	0
36	20241205	190300	557992085	4065	4065	4065	4065	0
37	20241205	190200	557992085	4065	4065	4065	4065	0
38	20241205	190100	557992085	4065	4065	4065	4065	0
39	20241205	190000	557992085	4065	4065	4065	4065	0
40	20241205	185900	557992085	4065	4065	4065	4065	0
41	20241205	185800	557992085	4065	4065	4065	4065	0
42	20241205	185700	557992085	4065	4065	4065	4065	0
43	20241205	185600	557992085	4065	4065	4065	4065	0
44	20241205	185500	557992085	4065	4065	4065	4065	0
45	20241205	185400	557992085	4065	4065	4065	4065	0
46	20241205	185300	557992085	4065	4065	4065	4065	0
47	20241205	185200	557992085	4065	4065	4065	4065	0
48	20241205	185100	557992085	4065	4065	4065	4065	0
49	20241205	185000	557992085	4065	4065	4065	4065	0
50	20241205	184900	557992085	4065	4065	4065	4065	0
51	20241205	184800	557992085	4065	4065	4065	4065	0
52	20241205	184700	557992085	4065	4065	4065	4065	0
53	20241205	184600	557992085	4065	4065	4065	4065	0
54	20241205	184500	557992085	4065	4065	4065	4065	0
55	20241205	184400	557992085	4065	4065	4065	4065	0
56	20241205	184300	557992085	4065	4065	4065	4065	0
57	20241205	184200	557992085	4065	4065	4065	4065	0
58	20241205	184100	557992085	4065	4065	4065	4065	0
59	20241205	184000	557992085	4065	4065	4065	4065	0
60	20241205	183900	557992085	4065	4065	4065	4065	0
61	20241205	183800	557992085	4065	4065	4065	4065	0
62	20241205	183700	557992085	4065	4065	4065	4065	1476
63	20241205	183600	557992085	4065	4065	4065	4065	0
64	20241205	183500	557992085	4065	4065	4065	4065	0
65	20241205	183400	557992085	4065	4065	4065	4065	0
66	20241205	183300	557992085	4065	4065	4065	4065	0
67	20241205	183200	557992085	4065	4065	4065	4065	0
68	20241205	183100	557992085	4065	4065	4065	4065	0
69	20241205	183000	557992085	4065	4065	4065	4065	0
70	20241205	182900	557992085	4065	4065	4065	4065	0
71	20241205	182800	557992085	4065	4065	4065	4065	0
72	20241205	182700	557992085	4065	4065	4065	4065	0
73	20241205	182600	557992085	4065	4065	4065	4065	0
74	20241205	182500	557992085	4065	4065	4065	4065	0
75	20241205	182400	557992085	4065	4065	4065	4065	0
76	20241205	182300	557992085	4065	4065	4065	4065	0
77	20241205	182200	557992085	4065	4065	4065	4065	0
78	20241205	182100	557992085	4065	4065	4065	4065	0
79	20241205	182000	557992085	4065	4065	4065	4065	0
80	20241205	181900	557992085	4065	4065	4065	4065	0
81	20241205	181800	557992085	4065	4065	4065	4065	0
82	20241205	181700	557992085	4065	4065	4065	4065	0
83	20241205	181600	557992085	4065	4065	4065	4065	0
84	20241205	181500	557992085	4065	4065	4065	4065	0
85	20241205	181400	557992085	4065	4065	4065	4065	0
86	20241205	181300	557992085	4065	4065	4065	4065	0
87	20241205	181200	557992085	4065	4065	4065	4065	0
88	20241205	181100	557992085	4065	4065	4065	4065	0
89	20241205	181000	557992085	4065	4065	4065	4065	0
90	20241205	180900	557992085	4065	4065	4065	4065	0
91	20241205	180800	557992085	4065	4065	4065	4065	0
92	20241205	180700	557992085	4065	4065	4065	4065	1476
93	20241205	180600	557992085	4065	4065	4065	4065	0
94	20241205	180500	557992085	4065	4065	4065	4065	0
95	20241205	180400	557992085	4065	4065	4065	4065	0
96	20241205	180300	557992085	4065	4065	4065	4065	0
97	20241205	180200	557992085	4065	4065	4065	4065	0
98	20241205	180100	557992085	4065	4065	4065	4065	0
99	20241205	180000	557992085	4065	4065	4065	4065	0
100	20241205	175900	557992085	4065	4065	4065	4065	0
101	20241205	175800	557992085	4065	4065	4065	4065	0
102	20241205	175700	557992085	4065	4065	4065	4065	0
103	20241205	175600	557992085	4065	4065	4065	4065	0
104	20241205	175500	557992085	4065	4065	4065	4065	0
105	20241205	175400	557992085	4065	4065	4065	4065	0
106	20241205	175300	557992085	4065	4065	4065	4065	0
107	20241205	175200	557992085	4065	4065	4065	4065	0
108	20241205	175100	557992085	4065	4065	4065	4065	0
109	20241205	175000	557992085	4065	4065	4065	4065	0
110	20241205	174900	557992085	4065	4065	4065	4065	0
111	20241205	174800	557992085	4065	4065	4065	4065	0
112	20241205	174700	557992085	4065	4065	4065	4065	0
113	20241205	174600	557992085	4065	4065	4065	4065	0
114	20241205	174500	557992085	4065	4065	4065	4065	0
115	20241205	174400	557992085	4065	4065	4065	4065	0
116	20241205	174300	557992085	4065	4065	4065	4065	0
117	20241205	174200	557992085	4065	4065	4065	4065	0
118	20241205	174100	557992085	4065	4065	4065	4065	0
119	20241205	174000	557992085	4065	4065	4065	4065	0
120	20241205	173900	557992085	4065	4065	4065	4065	0
121	20241205	173800	557992085	4065	4065	4065	4065	0
122	20241205	173700	557992085	4065	4065	4065	4065	1476
123	20241205	173600	557992085	4065	4065	4065	4065	0
124	20241205	173500	557992085	4065	4065	4065	4065	0
125	20241205	173400	557992085	4065	4065	4065	4065	0
126	20241205	173300	557992085	4065	4065	4065	4065	0
127	20241205	173200	557992085	4065	4065	4065	4065	0
128	20241205	173100	557992085	4065	4065	4065	4065	0
129	20241205	173000	557992085	4065	4065	4065	4065	0
130	20241205	172900	557992085	4065	4065	4065	4065	0
131	20241205	172800	557992085	4065	4065	4065	4065	0
132	20241205	172700	557992085	4065	4065	4065	4065	0
133	20241205	172600	557992085	4065	4065	4065	4065	0
134	20241205	172500	557992085	4065	4065	4065	4065	0
135	20241205	172400	557992085	4065	4065	4065	4065	0
136	20241205	172300	557992085	4065	4065	4065	4065	0
137	20241205	172200	557992085	4065	4065	4065	4065	0
138	20241205	172100	557992085	4065	4065	4065	4065	0
139	20241205	172000	557992085	4065	4065	4065	4065	0
140	20241205	171900	557992085	4065	4065	4065	4065	0
141	20241205	171800	557992085	4065	4065	4065	4065	0
142	20241205	171700	557992085	4065	4065	4065	4065	0
143	20241205	171600	557992085	4065	4065	4065	4065	0
144	20241205	171500	557992085	4065	4065	4065	4065	0
145	20241205	171400	557992085	4065	4065	4065	4065	0
146	20241205	171300	557992085	4065	4065	4065	4065	0
147	20241205	171200	557992085	4065	4065	4065	4065	0
148	20241205	171100	557992085	4065	4065	4065	4065	0
149	20241205	171000	557992085	4065	4065	4065	4065	0
150	20241205	170900	557992085	4065	4065	4065	4065	0
151	20241205	170800	557992085	4065	4065	4065	4065	0
152	20241205	170700	557992085	4065	4065	4065	4065	1476
153	20241205	170600	557992085	4065	4065	4065	4065	0
154	20241205	170500	557992085	4065	4065	4065	4065	0
155	20241205	170400	557992085	4065	4065	4065	4065	0
156	20241205	170300	557992085	4065	4065	4065	4065	0
157	20241205	170200	557992085	4065	4065	4065	4065	0
158	20241205	170100	557992085	4065	4065	4065	4065	0
159	20241205	170000	557992085	4065	4065	4065	4065	0
160	20241205	165900	557992085	4065	4065	4065	4065	0
161	20241205	165800	557992085	4065	4065	4065	4065	0
162	20241205	165700	557992085	4065	4065	4065	4065	0
163	20241205	165600	557992085	4065	4065	4065	4065	0
164	20241205	165500	557992085	4065	4065	4065	4065	0
165	20241205	165400	557992085	4065	4065	4065	4065	0
166	20241205	165300	557992085	4065	4065	4065	4065	0
167	20241205	165200	557992085	4065	4065	4065	4065	0
168	20241205	165100	557992085	4065	4065	4065	4065	0
169	20241205	165000	557992085	4065	4065	4065	4065	0
170	20241205	164900	557992085	4065	4065	4065	4065	0
171	20241205	164800	557992085	4065	4065	4065	4065	0
172	20241205	164700	557992085	4065	4065	4065	4065	0
173	20241205	164600	557992085	4065	4065	4065	4065	0
174	20241205	164500	557992085	4065	4065	4065	4065	0
175	20241205	164400	557992085	4065	4065	4065	4065	0
176	20241205	164300	557992085	4065	4065	4065	4065	0
177	20241205	164200	557992085	4065	4065	4065	4065	0
178	20241205	164100	557992085	4065	4065	4065	4065	0
179	20241205	164000	557992085	4065	4065	4065	4065	0
180	20241205	163900	557992085	4065	4065	4065	4065	0
181	20241205	163800	557992085	4065	4065	4065	4065	0
182	20241205	163700	557992085	4065	4065	4065	4065	1476
183	20241205	163600	557992085	4065	4065	4065	4065	0
184	20241205	163500	557992085	4065	4065	4065	4065	0
185	20241205	163400	557992085	4065	4065	4065	4065	0
186	20241205	163300	557992085	4065	4065	4065	4065	0
187	20241205	163200	557992085	4065	4065	4065	4065	0
188	20241205	163100	557992085	4065	4065	4065	4065	0
189	20241205	163000	557992085	4065	4065	4065	4065	0
190	20241205	162900	557992085	4065	4065	4065	4065	0
191	20241205	162800	557992085	4065	4065	4065	4065	0
192	20241205	162700	557992085	4065	4065	4065	4065	0
193	20241205	162600	557992085	4065	4065	4065	4065	0
194	20241205	162500	557992085	4065	4065	4065	4065	0
195	20241205	162400	557992085	4065	4065	4065	4065	0
196	20241205	162300	557992085	4065	4065	4065	4065	0
197	20241205	162200	557992085	4065	4065	4065	4065	0
198	20241205	162100	557992085	4065	4065	4065	4065	0
199	20241205	162000	557992085	4065	4065	4065	4065	0
200	20241205	161900	557992085	4065	4065	4065	4065	0
201	20241205	161800	557992085	4065	4065	4065	4065	0
202	20241205	161700	557992085	4065	4065	4065	4065	0
203	20241205	161600	557992085	4065	4065	4065	4065	0
204	20241205	161500	557992085	4065	4065	4065	4065	0
205	20241205	161400	557992085	4065	4065	4065	4065	0
206	20241205	161300	557992085	4065	4065	4065	4065	0
207	20241205	161200	557992085	4065	4065	4065	4065	0
208	20241205	161100	557992085	4065	4065	4065	4065	0
209	20241205	161000	557992085	4065	4065	4065	4065	0
210	20241205	160900	557992085	4065	4065	4065	4065	0
211	20241205	160800	557992085	4065	4065	4065	4065	0
212	20241205	160700	557992085	4065	4065	4065	4065	1476
213	20241205	160600	557992085	4065	4065	4065	4065	0
214	20241205	160500	557992085	4065	4065	4065	4065	0
215	20241205	160400	557992085	4065	4065	4065	4065	0
216	20241205	160300	557992085	4065	4065	4065	4065	0
217	20241205	160200	557992085	4065	4065	4065	4065	0
218	20241205	160100	557992085	4065	4065	4065	4065	0
219	20241205	160000	557992085	4065	4065	4065	4065	0
220	20241205	155900	557992085	4065	4065	4065	4065	0
221	20241205	155800	557992085	4065	4065	4065	4065	0
222	20241205	155700	557992085	4065	4065	4065	4065	0
223	20241205	155600	557992085	4065	4065	4065	4065	0
224	20241205	155500	557992085	4065	4065	4065	4065	0
225	20241205	155400	557992085	4065	4065	4065	4065	0
226	20241205	155300	557992085	4065	4065	4065	4065	0
227	20241205	155200	557992085	4065	4065	4065	4065	0
228	20241205	155100	557992085	4065	4065	4065	4065	0
229	20241205	155000	557992085	4065	4065	4065	4065	0
230	20241205	154900	557992085	4065	4065	4065	4065	0
231	20241205	154800	557992085	4065	4065	4065	4065	0
232	20241205	154700	557992085	4065	4065	4065	4065	0
233	20241205	154600	557992085	4065	4065	4065	4065	0
234	20241205	154500	557992085	4065	4065	4065	4065	0
235	20241205	154400	557992085	4065	4065	4065	4065	0
236	20241205	154300	557992085	4065	4065	4065	4065	0
237	20241205	154200	557992085	4065	4065	4065	4065	0
238	20241205	154100	557992085	4065	4065	4065	4065	0
239	20241205	154000	557992085	4065	4065	4065	4065	0
240	20241205	153900	557992085	4065	4065	4065	4065	0
241	20241205	153800	557992085	4065	4065	4065	4065	0
242	20241205	153700	557992085	4065	4065	4065	4065	1476
243	20241205	153600	557992085	4065	4065	4065	4065	0
244	20241205	153500	557992085	4065	4065	4065	4065	0
245	20241205	153400	557992085	4065	4065	4065	4065	0
246	20241205	153300	557992085	4065	4065	4065	4065	0
247	20241205	153200	557992085	4065	4065	4065	4065	0
248	20241205	153100	557992085	4065	4065	4065	4065	0
249	20241205	153000	557992085	4065	4065	4065	4065	1476
250	20241205	152900	551992145	4070	4070	4070	4070	0
251	20241205	152800	551992145	4070	4070	4070	4070	0
252	20241205	152700	551992145	4070	4070	4070	4070	0
253	20241205	152600	551992145	4070	4070	4070	4070	0
254	20241205	152500	551992145	4070	4070	4070	4070	0
255	20241205	152400	551992145	4070	4070	4070	4070	0
256	20241205	152300	551992145	4070	4070	4070	4070	0
257	20241205	152200	551992145	4070	4070	4070	4070	0
258	20241205	152100	551992145	4070	4070	4070	4070	0
259	20241205	152000	551992145	4070	4070	4070	4070	0
260	20241205	151900	551992145	4070	4055	4070	4010	4416
261	20241205	151800	534151425	4060	4060	4060	4050	71
262	20241205	151700	533863835	4070	4060	4070	4060	133
263	20241205	151600	533323440	4055	4045	4055	4045	1498
264	20241205	151500	527256565	4050	4050	4050	4050	107
265	20241205	151400	526823215	4055	4030	4055	4030	1072
266	20241205	151300	522481680	4030	4020	4050	4020	61
267	20241205	151200	522235175	4020	4045	4050	4020	5433
268	20241205	151100	500343470	4045	4065	4065	4045	82
269	20241205	151000	500010570	4065	4065	4065	4045	1734
270	20241205	150900	492983500	4065	4070	4070	4065	50
271	20241205	150800	492780155	4070	4075	4075	4070	8
272	20241205	150700	492747580	4080	4075	4080	4075	32
273	20241205	150600	492617040	4080	4085	4085	4065	1534
274	20241205	150500	486379690	4085	4085	4085	4075	2342
275	20241205	150400	476834915	4090	4090	4090	4090	20
276	20241205	150300	476753115	4090	4090	4090	4085	283
277	20241205	150200	475596855	4090	4090	4090	4090	0
278	20241205	150100	475596855	4090	4090	4090	4090	0
279	20241205	150000	475596855	4090	4090	4090	4090	0
280	20241205	145900	475596855	4090	4090	4090	4090	3
281	20241205	145800	475584585	4090	4090	4090	4090	3
282	20241205	145700	475572315	4090	4085	4090	4085	220
283	20241205	145600	474673555	4085	4080	4085	4080	60
284	20241205	145500	474428700	4090	4080	4090	4080	17
285	20241205	145400	474359190	4080	4085	4090	4080	220
286	20241205	145300	473461015	4085	4085	4085	4085	2
287	20241205	145200	473452845	4090	4075	4090	4075	994
288	20241205	145100	469402120	4075	4095	4095	4075	2425
289	20241205	145000	459519880	4095	4075	4095	4075	1784
290	20241205	144900	452239685	4075	4105	4105	4070	2630
291	20241205	144800	441505320	4105	4100	4105	4090	55
292	20241205	144700	441279845	4090	4100	4105	4090	956
293	20241205	144600	437369195	4090	4105	4105	4090	601
294	20241205	144500	434907775	4110	4110	4110	4095	18805
295	20241205	144400	357807725	4110	4110	4110	4110	1
296	20241205	144300	357803615	4105	4110	4110	4105	281
297	20241205	144200	356650095	4120	4120	4120	4120	269
298	20241205	144100	355541815	4120	4120	4120	4120	0
299	20241205	144000	355541815	4120	4120	4120	4120	31
300	20241205	143900	355414095	4120	4120	4120	4120	12
301	20241205	143800	355364655	4120	4120	4120	4120	0
302	20241205	143700	355364655	4120	4120	4120	4120	0
303	20241205	143600	355364655	4120	4120	4120	4115	49
304	20241205	143500	355162785	4120	4120	4120	4120	0
305	20241205	143400	355162785	4120	4115	4120	4115	6
306	20241205	143300	355138080	4125	4125	4125	4125	2
307	20241205	143200	355129830	4125	4120	4125	4120	35
308	20241205	143100	354985625	4105	4105	4105	4105	0
309	20241205	143000	354985625	4105	4105	4105	4105	0
310	20241205	142900	354985625	4105	4110	4110	4105	10
311	20241205	142800	354944540	4115	4115	4115	4115	0
312	20241205	142700	354944540	4115	4115	4115	4115	0
313	20241205	142600	354944540	4115	4125	4125	4115	316
314	20241205	142500	353641200	4120	4120	4120	4120	150
315	20241205	142400	353023200	4125	4125	4125	4125	0
316	20241205	142300	353023200	4125	4125	4125	4125	0
317	20241205	142200	353023200	4125	4125	4125	4125	24
318	20241205	142100	352924200	4120	4125	4125	4120	17
319	20241205	142000	352854150	4135	4130	4135	4130	507
320	20241205	141900	350757725	4130	4135	4135	4125	104
321	20241205	141800	350328680	4135	4135	4135	4125	403
322	20241205	141700	348666220	4140	4135	4140	4135	110
323	20241205	141600	348211320	4140	4140	4145	4140	301
324	20241205	141500	346965130	4140	4135	4140	4135	29
325	20241205	141400	346845165	4135	4125	4135	4125	716
326	20241205	141300	343889555	4125	4110	4125	4110	739
327	20241205	141200	340847035	4100	4105	4105	4100	1111
328	20241205	141100	336290875	4105	4105	4105	4105	0
329	20241205	141000	336290875	4105	4105	4105	4105	0
330	20241205	140900	336290875	4105	4105	4105	4105	0
331	20241205	140800	336290875	4105	4105	4105	4105	0
332	20241205	140700	336290875	4105	4105	4105	4105	0
333	20241205	140600	336290875	4105	4105	4105	4105	88
334	20241205	140500	335929635	4105	4105	4105	4105	0
335	20241205	140400	335929635	4105	4105	4105	4105	2006
336	20241205	140300	327695005	4110	4110	4110	4110	0
337	20241205	140200	327695005	4110	4110	4110	4110	0
338	20241205	140100	327695005	4110	4110	4110	4110	0
339	20241205	140000	327695005	4110	4110	4110	4110	0
340	20241205	135900	327695005	4110	4110	4110	4100	2133
341	20241205	135800	318929095	4110	4110	4110	4110	0
342	20241205	135700	318929095	4110	4110	4110	4110	0
343	20241205	135600	318929095	4110	4110	4110	4110	1
344	20241205	135500	318924985	4110	4110	4110	4110	1
345	20241205	135400	318920875	4110	4110	4110	4110	0
346	20241205	135300	318920875	4110	4110	4110	4110	0
347	20241205	135200	318920875	4110	4110	4110	4110	24
348	20241205	135100	318822235	4115	4115	4115	4115	442
349	20241205	135000	317003405	4100	4100	4100	4100	0
350	20241205	134900	317003405	4100	4100	4100	4100	0
351	20241205	134800	317003405	4100	4105	4105	4100	324
352	20241205	134700	315673700	4105	4105	4105	4105	600
353	20241205	134600	313210700	4105	4105	4105	4105	40
354	20241205	134500	313046500	4105	4105	4105	4105	100
355	20241205	134400	312636000	4105	4105	4105	4105	0
356	20241205	134300	312636000	4105	4105	4105	4105	0
357	20241205	134200	312636000	4105	4105	4105	4105	0
358	20241205	134100	312636000	4105	4105	4105	4105	250
359	20241205	134000	311609750	4105	4105	4105	4105	0
360	20241205	133900	311609750	4105	4105	4105	4105	0
361	20241205	133800	311609750	4105	4105	4105	4105	15
362	20241205	133700	311548175	4120	4120	4120	4120	1
363	20241205	133600	311544055	4105	4105	4105	4105	34
364	20241205	133500	311404485	4115	4115	4115	4115	0
365	20241205	133400	311404485	4115	4115	4115	4115	0
366	20241205	133300	311404485	4115	4115	4115	4115	0
367	20241205	133200	311404485	4115	4115	4115	4115	0
368	20241205	133100	311404485	4115	4115	4115	4115	0
369	20241205	133000	311404485	4115	4115	4115	4115	0
370	20241205	132900	311404485	4115	4115	4115	4115	471
371	20241205	132800	309466320	4100	4100	4100	4100	0
372	20241205	132700	309466320	4100	4100	4100	4100	0
373	20241205	132600	309466320	4100	4100	4100	4100	0
374	20241205	132500	309466320	4100	4100	4100	4100	0
375	20241205	132400	309466320	4100	4100	4100	4100	727
376	20241205	132300	306485620	4100	4100	4100	4100	0
377	20241205	132200	306485620	4100	4100	4100	4100	100
378	20241205	132100	306075620	4100	4100	4100	4100	0
379	20241205	132000	306075620	4100	4100	4100	4100	1
380	20241205	131900	306071520	4100	4100	4100	4100	257
381	20241205	131800	305017820	4105	4105	4105	4105	0
382	20241205	131700	305017820	4105	4105	4105	4105	300
383	20241205	131600	303786320	4105	4105	4105	4105	0
384	20241205	131500	303786320	4105	4105	4105	4105	998
385	20241205	131400	299689530	4115	4115	4115	4115	2
386	20241205	131300	299681300	4115	4115	4115	4115	0
387	20241205	131200	299681300	4115	4115	4115	4115	0
388	20241205	131100	299681300	4115	4115	4115	4115	458
389	20241205	131000	297796630	4115	4115	4115	4115	0
390	20241205	130900	297796630	4115	4115	4115	4115	0
391	20241205	130800	297796630	4115	4110	4115	4110	185
392	20241205	130700	297035400	4115	4115	4115	4115	0
393	20241205	130600	297035400	4115	4115	4115	4115	0
394	20241205	130500	297035400	4115	4115	4115	4115	0
395	20241205	130400	297035400	4115	4115	4115	4115	0
396	20241205	130300	297035400	4115	4115	4115	4115	0
397	20241205	130200	297035400	4115	4115	4115	4115	0
398	20241205	130100	297035400	4115	4115	4115	4115	0
399	20241205	130000	297035400	4115	4115	4115	4115	0
400	20241205	125900	297035400	4115	4115	4115	4115	0
401	20241205	125800	297035400	4115	4115	4115	4115	0
402	20241205	125700	297035400	4115	4115	4115	4115	0
403	20241205	125600	297035400	4115	4115	4115	4115	0
404	20241205	125500	297035400	4115	4115	4115	4115	0
405	20241205	125400	297035400	4115	4115	4115	4115	0
406	20241205	125300	297035400	4115	4115	4115	4115	0
407	20241205	125200	297035400	4115	4115	4115	4115	3
408	20241205	125100	297023055	4105	4105	4105	4105	35
409	20241205	125000	296879380	4100	4100	4100	4100	0
410	20241205	124900	296879380	4100	4100	4100	4100	0
411	20241205	124800	296879380	4100	4100	4100	4100	1300
412	20241205	124700	291549380	4100	4100	4100	4100	0
413	20241205	124600	291549380	4100	4100	4100	4100	0
414	20241205	124500	291549380	4100	4100	4100	4100	0
415	20241205	124400	291549380	4100	4100	4100	4100	0
416	20241205	124300	291549380	4100	4100	4100	4100	0
417	20241205	124200	291549380	4100	4100	4100	4100	0
418	20241205	124100	291549380	4100	4100	4100	4100	0
419	20241205	124000	291549380	4100	4100	4100	4100	0
420	20241205	123900	291549380	4100	4100	4100	4100	60
421	20241205	123800	291303380	4100	4100	4100	4100	60
422	20241205	123700	291057380	4100	4100	4100	4100	153
423	20241205	123600	290430080	4110	4110	4110	4110	0
424	20241205	123500	290430080	4110	4100	4110	4100	3284
425	20241205	123400	276956230	4100	4100	4100	4100	6000
426	20241205	123300	252356230	4100	4100	4100	4100	3000
427	20241205	123200	240056230	4100	4100	4100	4100	0
428	20241205	123100	240056230	4100	4100	4100	4100	0
429	20241205	123000	240056230	4100	4100	4100	4100	210
430	20241205	122900	239195230	4105	4105	4105	4105	3399
431	20241205	122800	225242335	4105	4105	4105	4105	10
432	20241205	122700	225201285	4105	4105	4105	4105	0
433	20241205	122600	225201285	4105	4105	4105	4105	0
434	20241205	122500	225201285	4105	4105	4105	4105	0
435	20241205	122400	225201285	4105	4105	4105	4105	0
436	20241205	122300	225201285	4105	4105	4105	4105	0
437	20241205	122200	225201285	4105	4105	4105	4105	0
438	20241205	122100	225201285	4105	4105	4105	4105	0
439	20241205	122000	225201285	4105	4105	4105	4105	0
440	20241205	121900	225201285	4105	4105	4105	4105	13
441	20241205	121800	225147920	4105	4105	4105	4105	0
442	20241205	121700	225147920	4105	4105	4105	4105	0
443	20241205	121600	225147920	4105	4105	4105	4105	0
444	20241205	121500	225147920	4105	4105	4105	4105	692
445	20241205	121400	222307260	4115	4115	4115	4115	0
446	20241205	121300	222307260	4115	4115	4115	4115	0
447	20241205	121200	222307260	4115	4115	4115	4115	0
448	20241205	121100	222307260	4115	4115	4115	4115	0
449	20241205	121000	222307260	4115	4115	4115	4115	0
450	20241205	120900	222307260	4115	4115	4115	4115	0
451	20241205	120800	222307260	4115	4115	4115	4115	0
452	20241205	120700	222307260	4115	4115	4115	4115	0
453	20241205	120600	222307260	4115	4115	4120	4115	1278
454	20241205	120500	217045720	4105	4105	4105	4105	0
455	20241205	120400	217045720	4105	4105	4105	4105	0
456	20241205	120300	217045720	4105	4105	4105	4105	0
457	20241205	120200	217045720	4105	4105	4105	4105	80
458	20241205	120100	216717320	4105	4105	4105	4105	0
459	20241205	120000	216717320	4105	4105	4105	4105	307
460	20241205	115900	215457085	4105	4115	4115	4105	380
461	20241205	115800	213896935	4115	4115	4115	4115	22
462	20241205	115700	213806405	4115	4115	4115	4115	0
463	20241205	115600	213806405	4115	4115	4115	4115	0
464	20241205	115500	213806405	4115	4115	4115	4115	0
465	20241205	115400	213806405	4115	4115	4115	4115	0
466	20241205	115300	213806405	4115	4115	4115	4115	0
467	20241205	115200	213806405	4115	4115	4115	4115	0
468	20241205	115100	213806405	4115	4115	4115	4115	0
469	20241205	115000	213806405	4115	4115	4115	4115	234
470	20241205	114900	212843495	4115	4115	4115	4115	100
471	20241205	114800	212431995	4110	4110	4110	4110	0
472	20241205	114700	212431995	4110	4110	4110	4110	0
473	20241205	114600	212431995	4110	4110	4110	4110	0
474	20241205	114500	212431995	4110	4110	4110	4110	0
475	20241205	114400	212431995	4110	4110	4110	4110	0
476	20241205	114300	212431995	4110	4110	4110	4110	0
477	20241205	114200	212431995	4110	4110	4110	4110	57
478	20241205	114100	212197725	4110	4110	4110	4110	1036
479	20241205	114000	207939765	4110	4110	4110	4110	0
480	20241205	113900	207939765	4110	4110	4110	4110	0
481	20241205	113800	207939765	4110	4110	4110	4110	0
482	20241205	113700	207939765	4110	4110	4110	4110	0
483	20241205	113600	207939765	4110	4110	4110	4110	0
484	20241205	113500	207939765	4110	4110	4110	4110	0
485	20241205	113400	207939765	4110	4110	4110	4110	0
486	20241205	113300	207939765	4110	4110	4110	4110	0
487	20241205	113200	207939765	4110	4100	4110	4100	643
488	20241205	113100	205301915	4100	4100	4100	4100	2344
489	20241205	113000	195691515	4105	4105	4105	4105	0
490	20241205	112900	195691515	4105	4105	4105	4105	0
491	20241205	112800	195691515	4105	4105	4105	4105	0
492	20241205	112700	195691515	4105	4105	4105	4105	0
493	20241205	112600	195691515	4105	4105	4105	4105	0
494	20241205	112500	195691515	4105	4105	4105	4105	0
495	20241205	112400	195691515	4105	4105	4105	4105	0
496	20241205	112300	195691515	4105	4105	4105	4105	0
497	20241205	112200	195691515	4105	4105	4105	4105	0
498	20241205	112100	195691515	4105	4105	4105	4105	0
499	20241205	112000	195691515	4105	4105	4105	4105	0
500	20241205	111900	195691515	4105	4105	4105	4105	0
501	20241205	111800	195691515	4105	4105	4105	4105	0
502	20241205	111700	195691515	4105	4105	4105	4105	0
503	20241205	111600	195691515	4105	4105	4105	4105	0
504	20241205	111500	195691515	4105	4105	4105	4105	0
505	20241205	111400	195691515	4105	4105	4105	4105	0
506	20241205	111300	195691515	4105	4105	4105	4105	467
507	20241205	111200	193774480	4100	4100	4100	4100	20
508	20241205	111100	193692480	4100	4100	4100	4100	0
509	20241205	111000	193692480	4100	4100	4100	4100	0
510	20241205	110900	193692480	4100	4100	4100	4100	23
511	20241205	110800	193598180	4100	4100	4100	4100	0
512	20241205	110700	193598180	4100	4100	4100	4100	0
513	20241205	110600	193598180	4100	4100	4100	4100	0
514	20241205	110500	193598180	4100	4100	4100	4100	10
515	20241205	110400	193557180	4105	4105	4105	4105	523
516	20241205	110300	191410265	4100	4100	4100	4100	0
517	20241205	110200	191410265	4100	4100	4100	4100	10
518	20241205	110100	191369265	4105	4105	4105	4105	0
519	20241205	110000	191369265	4105	4105	4105	4105	5
520	20241205	105900	191348740	4105	4105	4105	4105	0
521	20241205	105800	191348740	4105	4105	4105	4105	2104
522	20241205	105700	182711820	4110	4110	4110	4110	25
523	20241205	105600	182609070	4110	4110	4110	4110	0
524	20241205	105500	182609070	4110	4110	4110	4110	0
525	20241205	105400	182609070	4110	4110	4110	4110	4
526	20241205	105300	182592630	4110	4110	4110	4110	0
527	20241205	105200	182592630	4110	4110	4110	4110	0
528	20241205	105100	182592630	4110	4110	4110	4110	0
529	20241205	105000	182592630	4110	4110	4110	4110	0
530	20241205	104900	182592630	4110	4110	4110	4110	0
531	20241205	104800	182592630	4110	4110	4110	4110	0
532	20241205	104700	182592630	4110	4110	4110	4110	0
533	20241205	104600	182592630	4110	4110	4110	4110	0
534	20241205	104500	182592630	4110	4110	4110	4110	0
535	20241205	104400	182592630	4110	4110	4110	4110	0
536	20241205	104300	182592630	4110	4110	4110	4110	0
537	20241205	104200	182592630	4110	4110	4110	4110	0
538	20241205	104100	182592630	4110	4110	4110	4110	0
539	20241205	104000	182592630	4110	4110	4110	4110	0
540	20241205	103900	182592630	4110	4110	4110	4110	0
541	20241205	103800	182592630	4110	4110	4110	4110	0
542	20241205	103700	182592630	4110	4110	4110	4110	100
543	20241205	103600	182181630	4115	4115	4115	4115	300
544	20241205	103500	180947130	4115	4115	4115	4115	0
545	20241205	103400	180947130	4115	4115	4115	4115	0
546	20241205	103300	180947130	4115	4115	4115	4115	0
547	20241205	103200	180947130	4115	4115	4115	4115	15
548	20241205	103100	180885405	4110	4110	4110	4110	0
549	20241205	103000	180885405	4110	4110	4110	4110	4
550	20241205	102900	180868965	4110	4110	4110	4110	0
551	20241205	102800	180868965	4110	4110	4110	4110	34
552	20241205	102700	180729225	4110	4110	4110	4110	200
553	20241205	102600	179907225	4110	4110	4110	4110	0
554	20241205	102500	179907225	4110	4110	4110	4110	113
555	20241205	102400	179442795	4110	4110	4110	4110	0
556	20241205	102300	179442795	4110	4110	4110	4110	0
557	20241205	102200	179442795	4110	4110	4110	4110	150
558	20241205	102100	178826295	4110	4110	4110	4110	0
559	20241205	102000	178826295	4110	4110	4110	4110	30
560	20241205	101900	178702995	4115	4115	4115	4115	1
561	20241205	101800	178698880	4115	4115	4115	4115	441
562	20241205	101700	176884165	4120	4120	4120	4120	35
563	20241205	101600	176739965	4120	4120	4120	4120	0
564	20241205	101500	176739965	4120	4120	4120	4120	111
565	20241205	101400	176282645	4120	4115	4120	4115	211
566	20241205	101300	175413880	4120	4120	4120	4120	3
567	20241205	101200	175401520	4120	4120	4120	4120	0
568	20241205	101100	175401520	4120	4120	4120	4120	100
569	20241205	101000	174989520	4120	4115	4120	4115	257
570	20241205	100900	173930960	4115	4115	4115	4115	0
571	20241205	100800	173930960	4115	4110	4115	4110	116
572	20241205	100700	173454190	4110	4110	4110	4110	0
573	20241205	100600	173454190	4110	4110	4110	4110	4
574	20241205	100500	173437750	4110	4110	4110	4110	387
575	20241205	100400	171847180	4110	4110	4110	4110	0
576	20241205	100300	171847180	4110	4110	4110	4110	1
577	20241205	100200	171843070	4100	4100	4100	4100	34
578	20241205	100100	171703670	4110	4110	4110	4110	1
579	20241205	100000	171699560	4100	4100	4100	4100	0
580	20241205	095900	171699560	4100	4105	4105	4100	1200
581	20241205	095800	166773660	4115	4115	4115	4115	0
582	20241205	095700	166773660	4115	4115	4115	4115	0
583	20241205	095600	166773660	4115	4115	4115	4115	0
584	20241205	095500	166773660	4115	4115	4115	4115	0
585	20241205	095400	166773660	4115	4115	4115	4115	0
586	20241205	095300	166773660	4115	4115	4115	4115	100
587	20241205	095200	166362160	4125	4125	4125	4125	0
588	20241205	095100	166362160	4125	4125	4125	4125	0
589	20241205	095000	166362160	4125	4125	4125	4125	0
590	20241205	094900	166362160	4125	4125	4125	4125	0
591	20241205	094800	166362160	4125	4115	4125	4115	2
592	20241205	094700	166353920	4105	4115	4115	4105	320
593	20241205	094600	165039900	4125	4125	4125	4125	0
594	20241205	094500	165039900	4125	4125	4125	4125	0
595	20241205	094400	165039900	4125	4125	4125	4125	153
596	20241205	094300	164408775	4125	4125	4125	4125	5
597	20241205	094200	164388150	4125	4120	4125	4115	113
598	20241205	094100	163923080	4120	4115	4120	4115	352
599	20241205	094000	162474590	4105	4105	4105	4105	4
600	20241205	093900	162458170	4105	4105	4105	4105	138
601	20241205	093800	161891680	4100	4100	4100	4100	0
602	20241205	093700	161891680	4100	4100	4100	4100	501
603	20241205	093600	159837580	4105	4115	4115	4100	895
604	20241205	093500	156166155	4115	4125	4125	4115	100
605	20241205	093400	155754555	4120	4100	4150	4100	11537
606	20241205	093300	108411225	4110	4110	4110	4110	0
607	20241205	093200	108411225	4110	4110	4110	4110	0
608	20241205	093100	108411225	4110	4100	4110	4100	74
609	20241205	093000	108107805	4100	4100	4100	4100	304
610	20241205	092900	106861405	4100	4105	4105	4100	15365
611	20241205	092800	43858145	4105	4105	4105	4105	0
612	20241205	092700	43858145	4105	4105	4105	4105	119
613	20241205	092600	43369650	4105	4105	4105	4105	1204
614	20241205	092500	38427230	4105	4105	4105	4105	338
615	20241205	092400	37039740	4115	4110	4115	4110	8
616	20241205	092300	37006855	4110	4110	4110	4110	738
617	20241205	092200	33973675	4120	4120	4120	4120	0
618	20241205	092100	33973675	4120	4110	4120	4110	1036
619	20241205	092000	29715355	4120	4120	4120	4120	100
620	20241205	091900	29303355	4110	4110	4110	4110	0
621	20241205	091800	29303355	4110	4110	4110	4110	563
622	20241205	091700	26989425	4120	4120	4120	4120	0
623	20241205	091600	26989425	4120	4120	4120	4120	0
624	20241205	091500	26989425	4120	4120	4120	4120	0
625	20241205	091400	26989425	4120	4120	4120	4120	0
626	20241205	091300	26989425	4120	4115	4120	4115	769
627	20241205	091200	23824980	4120	4110	4120	4110	711
628	20241205	091100	20901150	4110	4110	4110	4110	0
629	20241205	091000	20901150	4110	4110	4110	4105	1232
630	20241205	090900	15838380	4110	4110	4110	4110	0
631	20241205	090800	15838380	4110	4115	4115	4110	817
632	20241205	090700	12480480	4120	4120	4120	4120	9
633	20241205	090600	12443400	4125	4125	4125	4125	229
634	20241205	090500	11498775	4125	4125	4125	4125	500
635	20241205	090400	9436275	4130	4130	4130	4130	71
636	20241205	090300	9143045	4130	4130	4130	4130	0
637	20241205	090200	9143045	4130	4130	4130	4130	500
638	20241205	090100	7078045	4145	4145	4145	4145	0
639	20241205	090000	7078045	4145	4150	4150	4145	507