KissMeData/086890/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200100	284534805	4475	4475	4475	4475	1959
3	20241205	200000	284534805	4475	4475	4475	4475	0
4	20241205	195900	284534805	4475	4475	4475	4475	0
5	20241205	195800	284534805	4475	4475	4475	4475	0
6	20241205	195700	284534805	4475	4475	4475	4475	0
7	20241205	195600	284534805	4475	4475	4475	4475	0
8	20241205	195500	284534805	4475	4475	4475	4475	0
9	20241205	195400	284534805	4475	4475	4475	4475	0
10	20241205	195300	284534805	4475	4475	4475	4475	0
11	20241205	195200	284534805	4475	4475	4475	4475	0
12	20241205	195100	284534805	4475	4475	4475	4475	0
13	20241205	195000	284534805	4475	4475	4475	4475	0
14	20241205	194900	284534805	4475	4475	4475	4475	0
15	20241205	194800	284534805	4475	4475	4475	4475	0
16	20241205	194700	284534805	4475	4475	4475	4475	0
17	20241205	194600	284534805	4475	4475	4475	4475	0
18	20241205	194500	284534805	4475	4475	4475	4475	0
19	20241205	194400	284534805	4475	4475	4475	4475	0
20	20241205	194300	284534805	4475	4475	4475	4475	0
21	20241205	194200	284534805	4475	4475	4475	4475	0
22	20241205	194100	284534805	4475	4475	4475	4475	0
23	20241205	194000	284534805	4475	4475	4475	4475	0
24	20241205	193900	284534805	4475	4475	4475	4475	0
25	20241205	193800	284534805	4475	4475	4475	4475	0
26	20241205	193700	284534805	4475	4475	4475	4475	0
27	20241205	193600	284534805	4475	4475	4475	4475	0
28	20241205	193500	284534805	4475	4475	4475	4475	0
29	20241205	193400	284534805	4475	4475	4475	4475	0
30	20241205	193300	284534805	4475	4475	4475	4475	0
31	20241205	193200	284534805	4475	4475	4475	4475	0
32	20241205	193100	284534805	4475	4475	4475	4475	1959
33	20241205	193000	284534805	4475	4475	4475	4475	0
34	20241205	192900	284534805	4475	4475	4475	4475	0
35	20241205	192800	284534805	4475	4475	4475	4475	0
36	20241205	192700	284534805	4475	4475	4475	4475	0
37	20241205	192600	284534805	4475	4475	4475	4475	0
38	20241205	192500	284534805	4475	4475	4475	4475	0
39	20241205	192400	284534805	4475	4475	4475	4475	0
40	20241205	192300	284534805	4475	4475	4475	4475	0
41	20241205	192200	284534805	4475	4475	4475	4475	0
42	20241205	192100	284534805	4475	4475	4475	4475	0
43	20241205	192000	284534805	4475	4475	4475	4475	0
44	20241205	191900	284534805	4475	4475	4475	4475	0
45	20241205	191800	284534805	4475	4475	4475	4475	0
46	20241205	191700	284534805	4475	4475	4475	4475	0
47	20241205	191600	284534805	4475	4475	4475	4475	0
48	20241205	191500	284534805	4475	4475	4475	4475	0
49	20241205	191400	284534805	4475	4475	4475	4475	0
50	20241205	191300	284534805	4475	4475	4475	4475	0
51	20241205	191200	284534805	4475	4475	4475	4475	0
52	20241205	191100	284534805	4475	4475	4475	4475	0
53	20241205	191000	284534805	4475	4475	4475	4475	0
54	20241205	190900	284534805	4475	4475	4475	4475	0
55	20241205	190800	284534805	4475	4475	4475	4475	0
56	20241205	190700	284534805	4475	4475	4475	4475	0
57	20241205	190600	284534805	4475	4475	4475	4475	0
58	20241205	190500	284534805	4475	4475	4475	4475	0
59	20241205	190400	284534805	4475	4475	4475	4475	0
60	20241205	190300	284534805	4475	4475	4475	4475	0
61	20241205	190200	284534805	4475	4475	4475	4475	0
62	20241205	190100	284534805	4475	4475	4475	4475	1959
63	20241205	190000	284534805	4475	4475	4475	4475	0
64	20241205	185900	284534805	4475	4475	4475	4475	0
65	20241205	185800	284534805	4475	4475	4475	4475	0
66	20241205	185700	284534805	4475	4475	4475	4475	0
67	20241205	185600	284534805	4475	4475	4475	4475	0
68	20241205	185500	284534805	4475	4475	4475	4475	0
69	20241205	185400	284534805	4475	4475	4475	4475	0
70	20241205	185300	284534805	4475	4475	4475	4475	0
71	20241205	185200	284534805	4475	4475	4475	4475	0
72	20241205	185100	284534805	4475	4475	4475	4475	0
73	20241205	185000	284534805	4475	4475	4475	4475	0
74	20241205	184900	284534805	4475	4475	4475	4475	0
75	20241205	184800	284534805	4475	4475	4475	4475	0
76	20241205	184700	284534805	4475	4475	4475	4475	0
77	20241205	184600	284534805	4475	4475	4475	4475	0
78	20241205	184500	284534805	4475	4475	4475	4475	0
79	20241205	184400	284534805	4475	4475	4475	4475	0
80	20241205	184300	284534805	4475	4475	4475	4475	0
81	20241205	184200	284534805	4475	4475	4475	4475	0
82	20241205	184100	284534805	4475	4475	4475	4475	0
83	20241205	184000	284534805	4475	4475	4475	4475	0
84	20241205	183900	284534805	4475	4475	4475	4475	0
85	20241205	183800	284534805	4475	4475	4475	4475	0
86	20241205	183700	284534805	4475	4475	4475	4475	0
87	20241205	183600	284534805	4475	4475	4475	4475	0
88	20241205	183500	284534805	4475	4475	4475	4475	0
89	20241205	183400	284534805	4475	4475	4475	4475	0
90	20241205	183300	284534805	4475	4475	4475	4475	0
91	20241205	183200	284534805	4475	4475	4475	4475	0
92	20241205	183100	284534805	4475	4475	4475	4475	1959
93	20241205	183000	284534805	4475	4475	4475	4475	0
94	20241205	182900	284534805	4475	4475	4475	4475	0
95	20241205	182800	284534805	4475	4475	4475	4475	0
96	20241205	182700	284534805	4475	4475	4475	4475	0
97	20241205	182600	284534805	4475	4475	4475	4475	0
98	20241205	182500	284534805	4475	4475	4475	4475	0
99	20241205	182400	284534805	4475	4475	4475	4475	0
100	20241205	182300	284534805	4475	4475	4475	4475	0
101	20241205	182200	284534805	4475	4475	4475	4475	0
102	20241205	182100	284534805	4475	4475	4475	4475	0
103	20241205	182000	284534805	4475	4475	4475	4475	0
104	20241205	181900	284534805	4475	4475	4475	4475	0
105	20241205	181800	284534805	4475	4475	4475	4475	0
106	20241205	181700	284534805	4475	4475	4475	4475	0
107	20241205	181600	284534805	4475	4475	4475	4475	0
108	20241205	181500	284534805	4475	4475	4475	4475	0
109	20241205	181400	284534805	4475	4475	4475	4475	0
110	20241205	181300	284534805	4475	4475	4475	4475	0
111	20241205	181200	284534805	4475	4475	4475	4475	0
112	20241205	181100	284534805	4475	4475	4475	4475	0
113	20241205	181000	284534805	4475	4475	4475	4475	0
114	20241205	180900	284534805	4475	4475	4475	4475	0
115	20241205	180800	284534805	4475	4475	4475	4475	0
116	20241205	180700	284534805	4475	4475	4475	4475	0
117	20241205	180600	284534805	4475	4475	4475	4475	0
118	20241205	180500	284534805	4475	4475	4475	4475	0
119	20241205	180400	284534805	4475	4475	4475	4475	0
120	20241205	180300	284534805	4475	4475	4475	4475	0
121	20241205	180200	284534805	4475	4475	4475	4475	0
122	20241205	180100	284534805	4475	4475	4475	4475	1959
123	20241205	180000	284534805	4475	4475	4475	4475	0
124	20241205	175900	284534805	4475	4475	4475	4475	0
125	20241205	175800	284534805	4475	4475	4475	4475	0
126	20241205	175700	284534805	4475	4475	4475	4475	0
127	20241205	175600	284534805	4475	4475	4475	4475	0
128	20241205	175500	284534805	4475	4475	4475	4475	0
129	20241205	175400	284534805	4475	4475	4475	4475	0
130	20241205	175300	284534805	4475	4475	4475	4475	0
131	20241205	175200	284534805	4475	4475	4475	4475	0
132	20241205	175100	284534805	4475	4475	4475	4475	0
133	20241205	175000	284534805	4475	4475	4475	4475	0
134	20241205	174900	284534805	4475	4475	4475	4475	0
135	20241205	174800	284534805	4475	4475	4475	4475	0
136	20241205	174700	284534805	4475	4475	4475	4475	0
137	20241205	174600	284534805	4475	4475	4475	4475	0
138	20241205	174500	284534805	4475	4475	4475	4475	0
139	20241205	174400	284534805	4475	4475	4475	4475	0
140	20241205	174300	284534805	4475	4475	4475	4475	0
141	20241205	174200	284534805	4475	4475	4475	4475	0
142	20241205	174100	284534805	4475	4475	4475	4475	0
143	20241205	174000	284534805	4475	4475	4475	4475	0
144	20241205	173900	284534805	4475	4475	4475	4475	0
145	20241205	173800	284534805	4475	4475	4475	4475	0
146	20241205	173700	284534805	4475	4475	4475	4475	0
147	20241205	173600	284534805	4475	4475	4475	4475	0
148	20241205	173500	284534805	4475	4475	4475	4475	0
149	20241205	173400	284534805	4475	4475	4475	4475	0
150	20241205	173300	284534805	4475	4475	4475	4475	0
151	20241205	173200	284534805	4475	4475	4475	4475	0
152	20241205	173100	284534805	4475	4475	4475	4475	1959
153	20241205	173000	284534805	4475	4475	4475	4475	0
154	20241205	172900	284534805	4475	4475	4475	4475	0
155	20241205	172800	284534805	4475	4475	4475	4475	0
156	20241205	172700	284534805	4475	4475	4475	4475	0
157	20241205	172600	284534805	4475	4475	4475	4475	0
158	20241205	172500	284534805	4475	4475	4475	4475	0
159	20241205	172400	284534805	4475	4475	4475	4475	0
160	20241205	172300	284534805	4475	4475	4475	4475	0
161	20241205	172200	284534805	4475	4475	4475	4475	0
162	20241205	172100	284534805	4475	4475	4475	4475	0
163	20241205	172000	284534805	4475	4475	4475	4475	0
164	20241205	171900	284534805	4475	4475	4475	4475	0
165	20241205	171800	284534805	4475	4475	4475	4475	0
166	20241205	171700	284534805	4475	4475	4475	4475	0
167	20241205	171600	284534805	4475	4475	4475	4475	0
168	20241205	171500	284534805	4475	4475	4475	4475	0
169	20241205	171400	284534805	4475	4475	4475	4475	0
170	20241205	171300	284534805	4475	4475	4475	4475	0
171	20241205	171200	284534805	4475	4475	4475	4475	0
172	20241205	171100	284534805	4475	4475	4475	4475	0
173	20241205	171000	284534805	4475	4475	4475	4475	0
174	20241205	170900	284534805	4475	4475	4475	4475	0
175	20241205	170800	284534805	4475	4475	4475	4475	0
176	20241205	170700	284534805	4475	4475	4475	4475	0
177	20241205	170600	284534805	4475	4475	4475	4475	0
178	20241205	170500	284534805	4475	4475	4475	4475	0
179	20241205	170400	284534805	4475	4475	4475	4475	0
180	20241205	170300	284534805	4475	4475	4475	4475	0
181	20241205	170200	284534805	4475	4475	4475	4475	0
182	20241205	170100	284534805	4475	4475	4475	4475	1959
183	20241205	170000	284534805	4475	4475	4475	4475	0
184	20241205	165900	284534805	4475	4475	4475	4475	0
185	20241205	165800	284534805	4475	4475	4475	4475	0
186	20241205	165700	284534805	4475	4475	4475	4475	0
187	20241205	165600	284534805	4475	4475	4475	4475	0
188	20241205	165500	284534805	4475	4475	4475	4475	0
189	20241205	165400	284534805	4475	4475	4475	4475	0
190	20241205	165300	284534805	4475	4475	4475	4475	0
191	20241205	165200	284534805	4475	4475	4475	4475	0
192	20241205	165100	284534805	4475	4475	4475	4475	0
193	20241205	165000	284534805	4475	4475	4475	4475	0
194	20241205	164900	284534805	4475	4475	4475	4475	0
195	20241205	164800	284534805	4475	4475	4475	4475	0
196	20241205	164700	284534805	4475	4475	4475	4475	0
197	20241205	164600	284534805	4475	4475	4475	4475	0
198	20241205	164500	284534805	4475	4475	4475	4475	0
199	20241205	164400	284534805	4475	4475	4475	4475	0
200	20241205	164300	284534805	4475	4475	4475	4475	0
201	20241205	164200	284534805	4475	4475	4475	4475	0
202	20241205	164100	284534805	4475	4475	4475	4475	0
203	20241205	164000	284534805	4475	4475	4475	4475	0
204	20241205	163900	284534805	4475	4475	4475	4475	0
205	20241205	163800	284534805	4475	4475	4475	4475	0
206	20241205	163700	284534805	4475	4475	4475	4475	0
207	20241205	163600	284534805	4475	4475	4475	4475	0
208	20241205	163500	284534805	4475	4475	4475	4475	0
209	20241205	163400	284534805	4475	4475	4475	4475	0
210	20241205	163300	284534805	4475	4475	4475	4475	0
211	20241205	163200	284534805	4475	4475	4475	4475	0
212	20241205	163100	284534805	4475	4475	4475	4475	1959
213	20241205	163000	284534805	4475	4475	4475	4475	0
214	20241205	162900	284534805	4475	4475	4475	4475	0
215	20241205	162800	284534805	4475	4475	4475	4475	0
216	20241205	162700	284534805	4475	4475	4475	4475	0
217	20241205	162600	284534805	4475	4475	4475	4475	0
218	20241205	162500	284534805	4475	4475	4475	4475	0
219	20241205	162400	284534805	4475	4475	4475	4475	0
220	20241205	162300	284534805	4475	4475	4475	4475	0
221	20241205	162200	284534805	4475	4475	4475	4475	0
222	20241205	162100	284534805	4475	4475	4475	4475	0
223	20241205	162000	284534805	4475	4475	4475	4475	0
224	20241205	161900	284534805	4475	4475	4475	4475	0
225	20241205	161800	284534805	4475	4475	4475	4475	0
226	20241205	161700	284534805	4475	4475	4475	4475	0
227	20241205	161600	284534805	4475	4475	4475	4475	0
228	20241205	161500	284534805	4475	4475	4475	4475	0
229	20241205	161400	284534805	4475	4475	4475	4475	0
230	20241205	161300	284534805	4475	4475	4475	4475	0
231	20241205	161200	284534805	4475	4475	4475	4475	0
232	20241205	161100	284534805	4475	4475	4475	4475	0
233	20241205	161000	284534805	4475	4475	4475	4475	0
234	20241205	160900	284534805	4475	4475	4475	4475	0
235	20241205	160800	284534805	4475	4475	4475	4475	0
236	20241205	160700	284534805	4475	4475	4475	4475	0
237	20241205	160600	284534805	4475	4475	4475	4475	0
238	20241205	160500	284534805	4475	4475	4475	4475	0
239	20241205	160400	284534805	4475	4475	4475	4475	0
240	20241205	160300	284534805	4475	4475	4475	4475	0
241	20241205	160200	284534805	4475	4475	4475	4475	0
242	20241205	160100	284534805	4475	4475	4475	4475	1959
243	20241205	160000	284534805	4475	4475	4475	4475	0
244	20241205	155900	284534805	4475	4475	4475	4475	0
245	20241205	155800	284534805	4475	4475	4475	4475	0
246	20241205	155700	284534805	4475	4475	4475	4475	0
247	20241205	155600	284534805	4475	4475	4475	4475	0
248	20241205	155500	284534805	4475	4475	4475	4475	0
249	20241205	155400	284534805	4475	4475	4475	4475	0
250	20241205	155300	284534805	4475	4475	4475	4475	0
251	20241205	155200	284534805	4475	4475	4475	4475	0
252	20241205	155100	284534805	4475	4475	4475	4475	0
253	20241205	155000	284534805	4475	4475	4475	4475	0
254	20241205	154900	284534805	4475	4475	4475	4475	0
255	20241205	154800	284534805	4475	4475	4475	4475	0
256	20241205	154700	284534805	4475	4475	4475	4475	0
257	20241205	154600	284534805	4475	4475	4475	4475	0
258	20241205	154500	284534805	4475	4475	4475	4475	0
259	20241205	154400	284534805	4475	4475	4475	4475	0
260	20241205	154300	284534805	4475	4475	4475	4475	0
261	20241205	154200	284534805	4475	4475	4475	4475	0
262	20241205	154100	284534805	4475	4475	4475	4475	0
263	20241205	154000	284534805	4475	4475	4475	4475	0
264	20241205	153900	284534805	4475	4475	4475	4475	0
265	20241205	153800	284534805	4475	4475	4475	4475	0
266	20241205	153700	284534805	4475	4475	4475	4475	0
267	20241205	153600	284534805	4475	4475	4475	4475	0
268	20241205	153500	284534805	4475	4475	4475	4475	0
269	20241205	153400	284534805	4475	4475	4475	4475	0
270	20241205	153300	284534805	4475	4475	4475	4475	0
271	20241205	153200	284534805	4475	4475	4475	4475	0
272	20241205	153100	284534805	4475	4475	4475	4475	1959
273	20241205	153000	284534805	4475	4475	4475	4475	1959
274	20241205	152900	275768280	4475	4475	4475	4475	0
275	20241205	152800	275768280	4475	4475	4475	4475	0
276	20241205	152700	275768280	4475	4475	4475	4475	0
277	20241205	152600	275768280	4475	4475	4475	4475	0
278	20241205	152500	275768280	4475	4475	4475	4475	0
279	20241205	152400	275768280	4475	4475	4475	4475	0
280	20241205	152300	275768280	4475	4475	4475	4475	0
281	20241205	152200	275768280	4475	4475	4475	4475	0
282	20241205	152100	275768280	4475	4475	4475	4475	0
283	20241205	152000	275768280	4475	4475	4475	4475	0
284	20241205	151900	275768280	4475	4475	4475	4475	5
285	20241205	151800	275745905	4475	4480	4480	4475	179
286	20241205	151700	274944435	4485	4485	4485	4485	668
287	20241205	151600	271948455	4480	4485	4485	4480	13
288	20241205	151500	271890160	4480	4480	4480	4480	0
289	20241205	151400	271890160	4480	4475	4480	4470	117
290	20241205	151300	271367105	4475	4475	4475	4475	0
291	20241205	151200	271367105	4475	4475	4475	4475	1
292	20241205	151100	271362630	4460	4460	4460	4460	0
293	20241205	151000	271362630	4460	4460	4460	4460	30
294	20241205	150900	271228830	4475	4475	4475	4475	0
295	20241205	150800	271228830	4475	4475	4475	4475	8
296	20241205	150700	271193030	4475	4460	4475	4460	94
297	20241205	150600	270772395	4460	4470	4470	4460	2683
298	20241205	150500	258798785	4475	4475	4475	4475	10
299	20241205	150400	258754035	4475	4475	4475	4475	183
300	20241205	150300	257935110	4470	4475	4475	4470	200
301	20241205	150200	257040925	4475	4480	4480	4475	294
302	20241205	150100	255725155	4480	4480	4480	4480	62
303	20241205	150000	255447395	4480	4480	4480	4480	0
304	20241205	145900	255447395	4480	4480	4480	4480	0
305	20241205	145800	255447395	4480	4480	4480	4480	365
306	20241205	145700	253812195	4480	4480	4480	4480	200
307	20241205	145600	252916195	4480	4485	4485	4480	49
308	20241205	145500	252696655	4480	4480	4480	4480	2
309	20241205	145400	252687695	4480	4480	4480	4480	0
310	20241205	145300	252687695	4480	4480	4480	4480	0
311	20241205	145200	252687695	4480	4480	4480	4480	0
312	20241205	145100	252687695	4480	4480	4480	4480	100
313	20241205	145000	252239695	4480	4485	4485	4480	101
314	20241205	144900	251787200	4485	4485	4485	4485	290
315	20241205	144800	250486550	4485	4485	4515	4485	507
316	20241205	144700	248203650	4485	4490	4490	4485	214
317	20241205	144600	247242815	4490	4495	4495	4490	790
318	20241205	144500	243692015	4500	4500	4500	4495	628
319	20241205	144400	240869095	4495	4495	4495	4495	0
320	20241205	144300	240869095	4495	4495	4495	4495	0
321	20241205	144200	240869095	4495	4495	4495	4495	500
322	20241205	144100	238621595	4495	4495	4495	4495	10
323	20241205	144000	238576645	4495	4495	4495	4495	1
324	20241205	143900	238572150	4495	4495	4495	4495	0
325	20241205	143800	238572150	4495	4500	4500	4495	233
326	20241205	143700	237523815	4500	4500	4500	4500	0
327	20241205	143600	237523815	4500	4500	4500	4500	792
328	20241205	143500	233959815	4500	4500	4500	4500	31
329	20241205	143400	233820315	4505	4510	4510	4505	550
330	20241205	143300	231342555	4510	4510	4510	4510	0
331	20241205	143200	231342555	4510	4510	4510	4510	0
332	20241205	143100	231342555	4510	4510	4510	4510	300
333	20241205	143000	229989555	4510	4510	4510	4510	0
334	20241205	142900	229989555	4510	4510	4510	4510	90
335	20241205	142800	229583655	4515	4515	4515	4515	0
336	20241205	142700	229583655	4515	4515	4515	4515	0
337	20241205	142600	229583655	4515	4520	4520	4515	6
338	20241205	142500	229556555	4510	4515	4515	4510	1135
339	20241205	142400	224437665	4525	4530	4530	4520	213
340	20241205	142300	223473860	4515	4520	4520	4515	313
341	20241205	142200	222060635	4525	4530	4530	4525	6
342	20241205	142100	222033475	4515	4515	4515	4515	0
343	20241205	142000	222033475	4515	4515	4515	4515	0
344	20241205	141900	222033475	4515	4515	4515	4515	11
345	20241205	141800	221983810	4510	4510	4510	4510	0
346	20241205	141700	221983810	4510	4510	4510	4510	0
347	20241205	141600	221983810	4510	4510	4510	4510	0
348	20241205	141500	221983810	4510	4510	4510	4510	1
349	20241205	141400	221979300	4510	4510	4510	4510	100
350	20241205	141300	221528300	4505	4505	4505	4505	0
351	20241205	141200	221528300	4505	4505	4505	4505	0
352	20241205	141100	221528300	4505	4505	4505	4505	10
353	20241205	141000	221483250	4505	4505	4505	4505	0
354	20241205	140900	221483250	4505	4505	4505	4505	0
355	20241205	140800	221483250	4505	4500	4505	4500	192
356	20241205	140700	220619225	4505	4500	4505	4500	109
357	20241205	140600	220128680	4490	4490	4490	4490	0
358	20241205	140500	220128680	4490	4490	4490	4490	0
359	20241205	140400	220128680	4490	4490	4490	4490	0
360	20241205	140300	220128680	4490	4490	4490	4490	0
361	20241205	140200	220128680	4490	4490	4490	4490	0
362	20241205	140100	220128680	4490	4490	4490	4490	0
363	20241205	140000	220128680	4490	4490	4490	4490	0
364	20241205	135900	220128680	4490	4490	4490	4490	0
365	20241205	135800	220128680	4490	4490	4490	4490	0
366	20241205	135700	220128680	4490	4490	4490	4490	0
367	20241205	135600	220128680	4490	4490	4490	4490	0
368	20241205	135500	220128680	4490	4490	4490	4490	0
369	20241205	135400	220128680	4490	4490	4490	4490	0
370	20241205	135300	220128680	4490	4490	4490	4490	0
371	20241205	135200	220128680	4490	4490	4490	4490	10
372	20241205	135100	220083780	4490	4490	4490	4490	10
373	20241205	135000	220038880	4490	4490	4490	4490	334
374	20241205	134900	218539220	4485	4485	4485	4485	380
375	20241205	134800	216834920	4485	4485	4485	4485	0
376	20241205	134700	216834920	4485	4485	4485	4485	1
377	20241205	134600	216830435	4485	4485	4485	4485	0
378	20241205	134500	216830435	4485	4485	4485	4485	0
379	20241205	134400	216830435	4485	4485	4485	4485	300
380	20241205	134300	215484935	4485	4485	4485	4485	0
381	20241205	134200	215484935	4485	4495	4495	4485	618
382	20241205	134100	212709870	4495	4495	4495	4495	0
383	20241205	134000	212709870	4495	4495	4495	4495	0
384	20241205	133900	212709870	4495	4495	4495	4495	0
385	20241205	133800	212709870	4495	4495	4495	4495	0
386	20241205	133700	212709870	4495	4495	4495	4495	0
387	20241205	133600	212709870	4495	4495	4495	4495	31
388	20241205	133500	212570525	4495	4495	4495	4495	0
389	20241205	133400	212570525	4495	4495	4495	4495	0
390	20241205	133300	212570525	4495	4495	4495	4495	0
391	20241205	133200	212570525	4495	4495	4495	4495	0
392	20241205	133100	212570525	4495	4495	4495	4495	0
393	20241205	133000	212570525	4495	4495	4495	4495	0
394	20241205	132900	212570525	4495	4495	4495	4495	0
395	20241205	132800	212570525	4495	4495	4495	4495	0
396	20241205	132700	212570525	4495	4495	4495	4495	0
397	20241205	132600	212570525	4495	4495	4495	4495	0
398	20241205	132500	212570525	4495	4495	4495	4495	0
399	20241205	132400	212570525	4495	4495	4495	4495	0
400	20241205	132300	212570525	4495	4495	4495	4495	61
401	20241205	132200	212296330	4490	4490	4490	4490	0
402	20241205	132100	212296330	4490	4490	4490	4490	0
403	20241205	132000	212296330	4490	4490	4490	4490	0
404	20241205	131900	212296330	4490	4490	4490	4490	0
405	20241205	131800	212296330	4490	4490	4490	4490	0
406	20241205	131700	212296330	4490	4490	4490	4490	0
407	20241205	131600	212296330	4490	4490	4490	4490	0
408	20241205	131500	212296330	4490	4490	4490	4490	0
409	20241205	131400	212296330	4490	4490	4490	4490	0
410	20241205	131300	212296330	4490	4490	4490	4490	0
411	20241205	131200	212296330	4490	4490	4490	4490	0
412	20241205	131100	212296330	4490	4490	4490	4490	0
413	20241205	131000	212296330	4490	4505	4505	4490	1838
414	20241205	130900	204033975	4500	4500	4500	4500	0
415	20241205	130800	204033975	4500	4500	4500	4500	0
416	20241205	130700	204033975	4500	4500	4500	4500	0
417	20241205	130600	204033975	4500	4500	4500	4500	0
418	20241205	130500	204033975	4500	4500	4500	4500	0
419	20241205	130400	204033975	4500	4500	4500	4500	0
420	20241205	130300	204033975	4500	4515	4515	4500	644
421	20241205	130200	201130380	4535	4535	4535	4535	0
422	20241205	130100	201130380	4535	4535	4535	4535	0
423	20241205	130000	201130380	4535	4535	4535	4535	0
424	20241205	125900	201130380	4535	4535	4535	4535	0
425	20241205	125800	201130380	4535	4535	4535	4535	1
426	20241205	125700	201125845	4535	4535	4535	4535	0
427	20241205	125600	201125845	4535	4535	4535	4535	0
428	20241205	125500	201125845	4535	4535	4535	4535	5
429	20241205	125400	201103170	4535	4535	4535	4535	0
430	20241205	125300	201103170	4535	4535	4535	4535	0
431	20241205	125200	201103170	4535	4535	4535	4535	4
432	20241205	125100	201085030	4510	4510	4510	4510	0
433	20241205	125000	201085030	4510	4510	4510	4510	0
434	20241205	124900	201085030	4510	4510	4510	4510	0
435	20241205	124800	201085030	4510	4510	4510	4510	0
436	20241205	124700	201085030	4510	4510	4510	4510	0
437	20241205	124600	201085030	4510	4510	4510	4510	0
438	20241205	124500	201085030	4510	4510	4510	4510	0
439	20241205	124400	201085030	4510	4510	4510	4510	0
440	20241205	124300	201085030	4510	4510	4510	4510	51
441	20241205	124200	200855020	4520	4520	4520	4520	0
442	20241205	124100	200855020	4520	4510	4520	4510	155
443	20241205	124000	200155960	4510	4510	4510	4510	0
444	20241205	123900	200155960	4510	4510	4510	4510	0
445	20241205	123800	200155960	4510	4510	4510	4510	0
446	20241205	123700	200155960	4510	4510	4510	4510	0
447	20241205	123600	200155960	4510	4510	4510	4510	0
448	20241205	123500	200155960	4510	4510	4510	4510	0
449	20241205	123400	200155960	4510	4510	4510	4510	0
450	20241205	123300	200155960	4510	4515	4515	4510	573
451	20241205	123200	197571065	4520	4520	4520	4520	485
452	20241205	123100	195378865	4520	4520	4520	4520	0
453	20241205	123000	195378865	4520	4520	4520	4520	231
454	20241205	122900	194334745	4520	4520	4520	4520	0
455	20241205	122800	194334745	4520	4520	4520	4520	0
456	20241205	122700	194334745	4520	4520	4520	4520	0
457	20241205	122600	194334745	4520	4520	4520	4520	0
458	20241205	122500	194334745	4520	4520	4520	4520	0
459	20241205	122400	194334745	4520	4530	4530	4520	371
460	20241205	122300	192654495	4520	4530	4530	4520	21
461	20241205	122200	192559375	4530	4530	4530	4530	1
462	20241205	122100	192554845	4520	4520	4520	4520	0
463	20241205	122000	192554845	4520	4520	4520	4520	0
464	20241205	121900	192554845	4520	4520	4520	4520	0
465	20241205	121800	192554845	4520	4520	4520	4520	0
466	20241205	121700	192554845	4520	4520	4520	4520	0
467	20241205	121600	192554845	4520	4520	4520	4520	0
468	20241205	121500	192554845	4520	4520	4520	4520	0
469	20241205	121400	192554845	4520	4520	4520	4520	0
470	20241205	121300	192554845	4520	4520	4520	4520	32
471	20241205	121200	192410205	4520	4520	4520	4520	56
472	20241205	121100	192157085	4515	4515	4515	4515	0
473	20241205	121000	192157085	4515	4515	4515	4515	0
474	20241205	120900	192157085	4515	4515	4515	4515	0
475	20241205	120800	192157085	4515	4515	4515	4515	262
476	20241205	120700	190974155	4510	4510	4510	4510	0
477	20241205	120600	190974155	4510	4510	4510	4510	0
478	20241205	120500	190974155	4510	4510	4510	4510	0
479	20241205	120400	190974155	4510	4510	4510	4510	0
480	20241205	120300	190974155	4510	4510	4510	4510	0
481	20241205	120200	190974155	4510	4515	4515	4510	664
482	20241205	120100	187976445	4515	4515	4515	4515	0
483	20241205	120000	187976445	4515	4515	4515	4515	0
484	20241205	115900	187976445	4515	4515	4515	4515	0
485	20241205	115800	187976445	4515	4515	4515	4515	0
486	20241205	115700	187976445	4515	4515	4515	4515	0
487	20241205	115600	187976445	4515	4515	4515	4515	0
488	20241205	115500	187976445	4515	4515	4515	4515	0
489	20241205	115400	187976445	4515	4515	4515	4515	0
490	20241205	115300	187976445	4515	4515	4515	4515	0
491	20241205	115200	187976445	4515	4515	4515	4515	0
492	20241205	115100	187976445	4515	4515	4515	4515	0
493	20241205	115000	187976445	4515	4515	4515	4515	0
494	20241205	114900	187976445	4515	4515	4515	4515	0
495	20241205	114800	187976445	4515	4515	4515	4515	0
496	20241205	114700	187976445	4515	4515	4515	4515	0
497	20241205	114600	187976445	4515	4515	4515	4515	0
498	20241205	114500	187976445	4515	4515	4515	4515	0
499	20241205	114400	187976445	4515	4520	4520	4515	110
500	20241205	114300	187479790	4550	4550	4550	4550	0
501	20241205	114200	187479790	4550	4550	4550	4550	0
502	20241205	114100	187479790	4550	4550	4550	4550	0
503	20241205	114000	187479790	4550	4550	4550	4550	0
504	20241205	113900	187479790	4550	4550	4550	4550	0
505	20241205	113800	187479790	4550	4550	4550	4550	0
506	20241205	113700	187479790	4550	4550	4550	4550	9
507	20241205	113600	187438840	4520	4520	4520	4520	0
508	20241205	113500	187438840	4520	4520	4520	4520	0
509	20241205	113400	187438840	4520	4520	4520	4520	0
510	20241205	113300	187438840	4520	4520	4520	4520	0
511	20241205	113200	187438840	4520	4520	4520	4520	0
512	20241205	113100	187438840	4520	4520	4520	4520	0
513	20241205	113000	187438840	4520	4520	4520	4520	0
514	20241205	112900	187438840	4520	4530	4535	4520	3051
515	20241205	112800	173648010	4530	4530	4530	4530	3
516	20241205	112700	173634420	4525	4525	4525	4525	1
517	20241205	112600	173629895	4530	4530	4530	4530	0
518	20241205	112500	173629895	4530	4530	4530	4530	0
519	20241205	112400	173629895	4530	4530	4530	4530	0
520	20241205	112300	173629895	4530	4530	4530	4530	5038
521	20241205	112200	150807755	4525	4525	4525	4525	0
522	20241205	112100	150807755	4525	4510	4525	4510	4495
523	20241205	112000	130533265	4510	4505	4510	4500	2385
524	20241205	111900	119780720	4525	4525	4525	4525	0
525	20241205	111800	119780720	4525	4525	4525	4525	0
526	20241205	111700	119780720	4525	4525	4525	4525	0
527	20241205	111600	119780720	4525	4525	4525	4525	1
528	20241205	111500	119776195	4510	4510	4510	4510	0
529	20241205	111400	119776195	4510	4510	4510	4510	0
530	20241205	111300	119776195	4510	4510	4510	4510	0
531	20241205	111200	119776195	4510	4510	4510	4510	4
532	20241205	111100	119758155	4505	4505	4510	4505	150
533	20241205	111000	119081965	4500	4500	4500	4500	0
534	20241205	110900	119081965	4500	4500	4500	4500	0
535	20241205	110800	119081965	4500	4500	4500	4500	0
536	20241205	110700	119081965	4500	4500	4500	4500	500
537	20241205	110600	116831965	4505	4505	4505	4505	0
538	20241205	110500	116831965	4505	4505	4505	4505	0
539	20241205	110400	116831965	4505	4505	4505	4505	0
540	20241205	110300	116831965	4505	4505	4505	4505	17
541	20241205	110200	116755380	4505	4505	4505	4505	0
542	20241205	110100	116755380	4505	4505	4505	4505	40
543	20241205	110000	116575180	4505	4505	4505	4505	0
544	20241205	105900	116575180	4505	4505	4505	4505	0
545	20241205	105800	116575180	4505	4505	4505	4505	0
546	20241205	105700	116575180	4505	4505	4505	4505	101
547	20241205	105600	116120175	4505	4505	4505	4505	0
548	20241205	105500	116120175	4505	4505	4505	4505	0
549	20241205	105400	116120175	4505	4505	4505	4505	0
550	20241205	105300	116120175	4505	4505	4505	4505	0
551	20241205	105200	116120175	4505	4505	4505	4505	0
552	20241205	105100	116120175	4505	4505	4505	4505	95
553	20241205	105000	115692200	4510	4510	4510	4510	250
554	20241205	104900	114564700	4510	4510	4510	4510	0
555	20241205	104800	114564700	4510	4510	4510	4510	2
556	20241205	104700	114555680	4510	4510	4510	4510	0
557	20241205	104600	114555680	4510	4510	4510	4510	302
558	20241205	104500	113193660	4515	4515	4515	4515	0
559	20241205	104400	113193660	4515	4515	4515	4515	1
560	20241205	104300	113189145	4515	4515	4515	4515	0
561	20241205	104200	113189145	4515	4515	4515	4515	0
562	20241205	104100	113189145	4515	4515	4515	4515	2
563	20241205	104000	113180115	4545	4545	4545	4545	0
564	20241205	103900	113180115	4545	4545	4545	4545	0
565	20241205	103800	113180115	4545	4545	4545	4545	55
566	20241205	103700	112930140	4520	4520	4520	4520	20
567	20241205	103600	112839740	4505	4505	4505	4505	0
568	20241205	103500	112839740	4505	4505	4505	4505	5
569	20241205	103400	112817215	4515	4515	4515	4515	500
570	20241205	103300	110559715	4515	4515	4515	4515	0
571	20241205	103200	110559715	4515	4515	4515	4515	0
572	20241205	103100	110559715	4515	4515	4515	4515	0
573	20241205	103000	110559715	4515	4515	4515	4515	0
574	20241205	102900	110559715	4515	4515	4515	4515	100
575	20241205	102800	110108215	4515	4515	4515	4515	0
576	20241205	102700	110108215	4515	4515	4515	4515	0
577	20241205	102600	110108215	4515	4515	4515	4515	0
578	20241205	102500	110108215	4515	4530	4530	4505	560
579	20241205	102400	107585340	4510	4510	4510	4510	0
580	20241205	102300	107585340	4510	4510	4510	4510	1
581	20241205	102200	107580830	4510	4510	4510	4510	0
582	20241205	102100	107580830	4510	4510	4510	4510	0
583	20241205	102000	107580830	4510	4510	4510	4510	0
584	20241205	101900	107580830	4510	4510	4510	4510	0
585	20241205	101800	107580830	4510	4510	4510	4510	3
586	20241205	101700	107567300	4500	4500	4500	4500	0
587	20241205	101600	107567300	4500	4500	4500	4500	0
588	20241205	101500	107567300	4500	4500	4500	4500	0
589	20241205	101400	107567300	4500	4500	4500	4500	0
590	20241205	101300	107567300	4500	4500	4500	4500	0
591	20241205	101200	107567300	4500	4500	4500	4500	0
592	20241205	101100	107567300	4500	4505	4505	4500	131
593	20241205	101000	106977670	4505	4505	4505	4505	21
594	20241205	100900	106883065	4505	4505	4505	4505	50
595	20241205	100800	106657815	4535	4535	4535	4535	0
596	20241205	100700	106657815	4535	4535	4535	4535	1000
597	20241205	100600	102122815	4535	4535	4535	4535	1
598	20241205	100500	102118280	4505	4535	4535	4505	3
599	20241205	100400	102104705	4535	4540	4540	4530	11
600	20241205	100300	102054820	4540	4540	4540	4540	0
601	20241205	100200	102054820	4540	4540	4540	4540	1
602	20241205	100100	102050280	4545	4520	4545	4510	357
603	20241205	100000	100437195	4530	4530	4530	4530	54
604	20241205	095900	100192575	4540	4540	4540	4540	2
605	20241205	095800	100183495	4550	4550	4550	4550	0
606	20241205	095700	100183495	4550	4550	4550	4550	241
607	20241205	095600	99086945	4550	4550	4550	4550	0
608	20241205	095500	99086945	4550	4550	4550	4550	51
609	20241205	095400	98854895	4550	4545	4550	4510	32
610	20241205	095300	98709715	4545	4545	4545	4545	0
611	20241205	095200	98709715	4545	4545	4545	4545	0
612	20241205	095100	98709715	4545	4545	4545	4545	5
613	20241205	095000	98686990	4555	4555	4555	4555	0
614	20241205	094900	98686990	4555	4555	4555	4555	0
615	20241205	094800	98686990	4555	4555	4555	4555	0
616	20241205	094700	98686990	4555	4555	4555	4555	2
617	20241205	094600	98677880	4555	4555	4555	4555	200
618	20241205	094500	97766880	4560	4560	4560	4560	300
619	20241205	094400	96398880	4560	4560	4560	4560	10
620	20241205	094300	96353280	4560	4560	4560	4560	2
621	20241205	094200	96344160	4560	4555	4560	4555	7
622	20241205	094100	96312250	4555	4555	4555	4555	5
623	20241205	094000	96289475	4520	4520	4520	4520	0
624	20241205	093900	96289475	4520	4520	4520	4520	792
625	20241205	093800	92709635	4575	4575	4575	4575	0
626	20241205	093700	92709635	4575	4575	4575	4575	327
627	20241205	093600	91213610	4510	4500	4520	4500	265
628	20241205	093500	90019210	4480	4480	4480	4480	251
629	20241205	093400	88894730	4470	4470	4470	4470	5421
630	20241205	093300	64662860	4445	4470	4470	4445	1001
631	20241205	093200	60213390	4445	4445	4445	4445	500
632	20241205	093100	57990890	4470	4470	4470	4445	3789
633	20241205	093000	41075375	4440	4465	4465	4440	503
634	20241205	092900	38829980	4465	4440	4470	4440	709
635	20241205	092800	35676095	4440	4480	4480	4440	812
636	20241205	092700	32059250	4480	4475	4480	4475	160
637	20241205	092600	31342675	4495	4495	4495	4495	0
638	20241205	092500	31342675	4495	4495	4495	4495	10
639	20241205	092400	31297725	4495	4475	4495	4470	17
640	20241205	092300	31221590	4475	4490	4490	4475	62
641	20241205	092200	30943685	4500	4500	4500	4500	100
642	20241205	092100	30493685	4500	4525	4525	4490	3473
643	20241205	092000	14841725	4525	4540	4540	4525	500
644	20241205	091900	12575965	4540	4540	4540	4540	1
645	20241205	091800	12571425	4540	4540	4540	4540	0
646	20241205	091700	12571425	4540	4550	4550	4540	909
647	20241205	091600	8438665	4550	4550	4550	4550	1
648	20241205	091500	8434115	4610	4610	4610	4610	0
649	20241205	091400	8434115	4610	4610	4610	4610	0
650	20241205	091300	8434115	4610	4610	4610	4610	41
651	20241205	091200	8245105	4625	4625	4625	4625	2
652	20241205	091100	8235855	4655	4595	4655	4535	3
653	20241205	091000	8222070	4585	4600	4600	4585	193
654	20241205	090900	7336685	4600	4605	4605	4600	213
655	20241205	090800	6356370	4660	4660	4660	4660	2
656	20241205	090700	6347050	4655	4655	4655	4655	49
657	20241205	090600	6118955	4620	4620	4620	4620	0
658	20241205	090500	6118955	4620	4625	4625	4620	481
659	20241205	090400	3896360	4675	4675	4675	4675	0
660	20241205	090300	3896360	4675	4670	4675	4630	118
661	20241205	090200	3348655	4685	4685	4685	4685	1
662	20241205	090100	3343970	4705	4705	4705	4705	0
663	20241205	090000	3343970	4705	4620	4705	4620	717