KissMeData/347890/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212400	91858170	5340	5340	5340	5340	473
3	20241205	212300	91858170	5340	5340	5340	5340	0
4	20241205	212200	91858170	5340	5340	5340	5340	0
5	20241205	212100	91858170	5340	5340	5340	5340	0
6	20241205	212000	91858170	5340	5340	5340	5340	0
7	20241205	211900	91858170	5340	5340	5340	5340	0
8	20241205	211800	91858170	5340	5340	5340	5340	0
9	20241205	211700	91858170	5340	5340	5340	5340	0
10	20241205	211600	91858170	5340	5340	5340	5340	0
11	20241205	211500	91858170	5340	5340	5340	5340	0
12	20241205	211400	91858170	5340	5340	5340	5340	0
13	20241205	211300	91858170	5340	5340	5340	5340	0
14	20241205	211200	91858170	5340	5340	5340	5340	0
15	20241205	211100	91858170	5340	5340	5340	5340	0
16	20241205	211000	91858170	5340	5340	5340	5340	0
17	20241205	210900	91858170	5340	5340	5340	5340	0
18	20241205	210800	91858170	5340	5340	5340	5340	0
19	20241205	210700	91858170	5340	5340	5340	5340	0
20	20241205	210600	91858170	5340	5340	5340	5340	0
21	20241205	210500	91858170	5340	5340	5340	5340	0
22	20241205	210400	91858170	5340	5340	5340	5340	0
23	20241205	210300	91858170	5340	5340	5340	5340	0
24	20241205	210200	91858170	5340	5340	5340	5340	0
25	20241205	210100	91858170	5340	5340	5340	5340	0
26	20241205	210000	91858170	5340	5340	5340	5340	0
27	20241205	205900	91858170	5340	5340	5340	5340	0
28	20241205	205800	91858170	5340	5340	5340	5340	0
29	20241205	205700	91858170	5340	5340	5340	5340	0
30	20241205	205600	91858170	5340	5340	5340	5340	0
31	20241205	205500	91858170	5340	5340	5340	5340	0
32	20241205	205400	91858170	5340	5340	5340	5340	473
33	20241205	205300	91858170	5340	5340	5340	5340	0
34	20241205	205200	91858170	5340	5340	5340	5340	0
35	20241205	205100	91858170	5340	5340	5340	5340	0
36	20241205	205000	91858170	5340	5340	5340	5340	0
37	20241205	204900	91858170	5340	5340	5340	5340	0
38	20241205	204800	91858170	5340	5340	5340	5340	0
39	20241205	204700	91858170	5340	5340	5340	5340	0
40	20241205	204600	91858170	5340	5340	5340	5340	0
41	20241205	204500	91858170	5340	5340	5340	5340	0
42	20241205	204400	91858170	5340	5340	5340	5340	0
43	20241205	204300	91858170	5340	5340	5340	5340	0
44	20241205	204200	91858170	5340	5340	5340	5340	0
45	20241205	204100	91858170	5340	5340	5340	5340	0
46	20241205	204000	91858170	5340	5340	5340	5340	0
47	20241205	203900	91858170	5340	5340	5340	5340	0
48	20241205	203800	91858170	5340	5340	5340	5340	0
49	20241205	203700	91858170	5340	5340	5340	5340	0
50	20241205	203600	91858170	5340	5340	5340	5340	0
51	20241205	203500	91858170	5340	5340	5340	5340	0
52	20241205	203400	91858170	5340	5340	5340	5340	0
53	20241205	203300	91858170	5340	5340	5340	5340	0
54	20241205	203200	91858170	5340	5340	5340	5340	0
55	20241205	203100	91858170	5340	5340	5340	5340	0
56	20241205	203000	91858170	5340	5340	5340	5340	0
57	20241205	202900	91858170	5340	5340	5340	5340	0
58	20241205	202800	91858170	5340	5340	5340	5340	0
59	20241205	202700	91858170	5340	5340	5340	5340	0
60	20241205	202600	91858170	5340	5340	5340	5340	0
61	20241205	202500	91858170	5340	5340	5340	5340	0
62	20241205	202400	91858170	5340	5340	5340	5340	473
63	20241205	202300	91858170	5340	5340	5340	5340	0
64	20241205	202200	91858170	5340	5340	5340	5340	0
65	20241205	202100	91858170	5340	5340	5340	5340	0
66	20241205	202000	91858170	5340	5340	5340	5340	0
67	20241205	201900	91858170	5340	5340	5340	5340	0
68	20241205	201800	91858170	5340	5340	5340	5340	0
69	20241205	201700	91858170	5340	5340	5340	5340	0
70	20241205	201600	91858170	5340	5340	5340	5340	0
71	20241205	201500	91858170	5340	5340	5340	5340	0
72	20241205	201400	91858170	5340	5340	5340	5340	0
73	20241205	201300	91858170	5340	5340	5340	5340	0
74	20241205	201200	91858170	5340	5340	5340	5340	0
75	20241205	201100	91858170	5340	5340	5340	5340	0
76	20241205	201000	91858170	5340	5340	5340	5340	0
77	20241205	200900	91858170	5340	5340	5340	5340	0
78	20241205	200800	91858170	5340	5340	5340	5340	0
79	20241205	200700	91858170	5340	5340	5340	5340	0
80	20241205	200600	91858170	5340	5340	5340	5340	0
81	20241205	200500	91858170	5340	5340	5340	5340	0
82	20241205	200400	91858170	5340	5340	5340	5340	0
83	20241205	200300	91858170	5340	5340	5340	5340	0
84	20241205	200200	91858170	5340	5340	5340	5340	0
85	20241205	200100	91858170	5340	5340	5340	5340	0
86	20241205	200000	91858170	5340	5340	5340	5340	0
87	20241205	195900	91858170	5340	5340	5340	5340	0
88	20241205	195800	91858170	5340	5340	5340	5340	0
89	20241205	195700	91858170	5340	5340	5340	5340	0
90	20241205	195600	91858170	5340	5340	5340	5340	0
91	20241205	195500	91858170	5340	5340	5340	5340	0
92	20241205	195400	91858170	5340	5340	5340	5340	473
93	20241205	195300	91858170	5340	5340	5340	5340	0
94	20241205	195200	91858170	5340	5340	5340	5340	0
95	20241205	195100	91858170	5340	5340	5340	5340	0
96	20241205	195000	91858170	5340	5340	5340	5340	0
97	20241205	194900	91858170	5340	5340	5340	5340	0
98	20241205	194800	91858170	5340	5340	5340	5340	0
99	20241205	194700	91858170	5340	5340	5340	5340	0
100	20241205	194600	91858170	5340	5340	5340	5340	0
101	20241205	194500	91858170	5340	5340	5340	5340	0
102	20241205	194400	91858170	5340	5340	5340	5340	0
103	20241205	194300	91858170	5340	5340	5340	5340	0
104	20241205	194200	91858170	5340	5340	5340	5340	0
105	20241205	194100	91858170	5340	5340	5340	5340	0
106	20241205	194000	91858170	5340	5340	5340	5340	0
107	20241205	193900	91858170	5340	5340	5340	5340	0
108	20241205	193800	91858170	5340	5340	5340	5340	0
109	20241205	193700	91858170	5340	5340	5340	5340	0
110	20241205	193600	91858170	5340	5340	5340	5340	0
111	20241205	193500	91858170	5340	5340	5340	5340	0
112	20241205	193400	91858170	5340	5340	5340	5340	0
113	20241205	193300	91858170	5340	5340	5340	5340	0
114	20241205	193200	91858170	5340	5340	5340	5340	0
115	20241205	193100	91858170	5340	5340	5340	5340	0
116	20241205	193000	91858170	5340	5340	5340	5340	0
117	20241205	192900	91858170	5340	5340	5340	5340	0
118	20241205	192800	91858170	5340	5340	5340	5340	0
119	20241205	192700	91858170	5340	5340	5340	5340	0
120	20241205	192600	91858170	5340	5340	5340	5340	0
121	20241205	192500	91858170	5340	5340	5340	5340	0
122	20241205	192400	91858170	5340	5340	5340	5340	473
123	20241205	192300	91858170	5340	5340	5340	5340	0
124	20241205	192200	91858170	5340	5340	5340	5340	0
125	20241205	192100	91858170	5340	5340	5340	5340	0
126	20241205	192000	91858170	5340	5340	5340	5340	0
127	20241205	191900	91858170	5340	5340	5340	5340	0
128	20241205	191800	91858170	5340	5340	5340	5340	0
129	20241205	191700	91858170	5340	5340	5340	5340	0
130	20241205	191600	91858170	5340	5340	5340	5340	0
131	20241205	191500	91858170	5340	5340	5340	5340	0
132	20241205	191400	91858170	5340	5340	5340	5340	0
133	20241205	191300	91858170	5340	5340	5340	5340	0
134	20241205	191200	91858170	5340	5340	5340	5340	0
135	20241205	191100	91858170	5340	5340	5340	5340	0
136	20241205	191000	91858170	5340	5340	5340	5340	0
137	20241205	190900	91858170	5340	5340	5340	5340	0
138	20241205	190800	91858170	5340	5340	5340	5340	0
139	20241205	190700	91858170	5340	5340	5340	5340	0
140	20241205	190600	91858170	5340	5340	5340	5340	0
141	20241205	190500	91858170	5340	5340	5340	5340	0
142	20241205	190400	91858170	5340	5340	5340	5340	0
143	20241205	190300	91858170	5340	5340	5340	5340	0
144	20241205	190200	91858170	5340	5340	5340	5340	0
145	20241205	190100	91858170	5340	5340	5340	5340	0
146	20241205	190000	91858170	5340	5340	5340	5340	0
147	20241205	185900	91858170	5340	5340	5340	5340	0
148	20241205	185800	91858170	5340	5340	5340	5340	0
149	20241205	185700	91858170	5340	5340	5340	5340	0
150	20241205	185600	91858170	5340	5340	5340	5340	0
151	20241205	185500	91858170	5340	5340	5340	5340	0
152	20241205	185400	91858170	5340	5340	5340	5340	473
153	20241205	185300	91858170	5340	5340	5340	5340	0
154	20241205	185200	91858170	5340	5340	5340	5340	0
155	20241205	185100	91858170	5340	5340	5340	5340	0
156	20241205	185000	91858170	5340	5340	5340	5340	0
157	20241205	184900	91858170	5340	5340	5340	5340	0
158	20241205	184800	91858170	5340	5340	5340	5340	0
159	20241205	184700	91858170	5340	5340	5340	5340	0
160	20241205	184600	91858170	5340	5340	5340	5340	0
161	20241205	184500	91858170	5340	5340	5340	5340	0
162	20241205	184400	91858170	5340	5340	5340	5340	0
163	20241205	184300	91858170	5340	5340	5340	5340	0
164	20241205	184200	91858170	5340	5340	5340	5340	0
165	20241205	184100	91858170	5340	5340	5340	5340	0
166	20241205	184000	91858170	5340	5340	5340	5340	0
167	20241205	183900	91858170	5340	5340	5340	5340	0
168	20241205	183800	91858170	5340	5340	5340	5340	0
169	20241205	183700	91858170	5340	5340	5340	5340	0
170	20241205	183600	91858170	5340	5340	5340	5340	0
171	20241205	183500	91858170	5340	5340	5340	5340	0
172	20241205	183400	91858170	5340	5340	5340	5340	0
173	20241205	183300	91858170	5340	5340	5340	5340	0
174	20241205	183200	91858170	5340	5340	5340	5340	0
175	20241205	183100	91858170	5340	5340	5340	5340	0
176	20241205	183000	91858170	5340	5340	5340	5340	0
177	20241205	182900	91858170	5340	5340	5340	5340	0
178	20241205	182800	91858170	5340	5340	5340	5340	0
179	20241205	182700	91858170	5340	5340	5340	5340	0
180	20241205	182600	91858170	5340	5340	5340	5340	0
181	20241205	182500	91858170	5340	5340	5340	5340	0
182	20241205	182400	91858170	5340	5340	5340	5340	473
183	20241205	182300	91858170	5340	5340	5340	5340	0
184	20241205	182200	91858170	5340	5340	5340	5340	0
185	20241205	182100	91858170	5340	5340	5340	5340	0
186	20241205	182000	91858170	5340	5340	5340	5340	0
187	20241205	181900	91858170	5340	5340	5340	5340	0
188	20241205	181800	91858170	5340	5340	5340	5340	0
189	20241205	181700	91858170	5340	5340	5340	5340	0
190	20241205	181600	91858170	5340	5340	5340	5340	0
191	20241205	181500	91858170	5340	5340	5340	5340	0
192	20241205	181400	91858170	5340	5340	5340	5340	0
193	20241205	181300	91858170	5340	5340	5340	5340	0
194	20241205	181200	91858170	5340	5340	5340	5340	0
195	20241205	181100	91858170	5340	5340	5340	5340	0
196	20241205	181000	91858170	5340	5340	5340	5340	0
197	20241205	180900	91858170	5340	5340	5340	5340	0
198	20241205	180800	91858170	5340	5340	5340	5340	0
199	20241205	180700	91858170	5340	5340	5340	5340	0
200	20241205	180600	91858170	5340	5340	5340	5340	0
201	20241205	180500	91858170	5340	5340	5340	5340	0
202	20241205	180400	91858170	5340	5340	5340	5340	0
203	20241205	180300	91858170	5340	5340	5340	5340	0
204	20241205	180200	91858170	5340	5340	5340	5340	0
205	20241205	180100	91858170	5340	5340	5340	5340	0
206	20241205	180000	91858170	5340	5340	5340	5340	0
207	20241205	175900	91858170	5340	5340	5340	5340	0
208	20241205	175800	91858170	5340	5340	5340	5340	0
209	20241205	175700	91858170	5340	5340	5340	5340	0
210	20241205	175600	91858170	5340	5340	5340	5340	0
211	20241205	175500	91858170	5340	5340	5340	5340	0
212	20241205	175400	91858170	5340	5340	5340	5340	473
213	20241205	175300	91858170	5340	5340	5340	5340	0
214	20241205	175200	91858170	5340	5340	5340	5340	0
215	20241205	175100	91858170	5340	5340	5340	5340	0
216	20241205	175000	91858170	5340	5340	5340	5340	0
217	20241205	174900	91858170	5340	5340	5340	5340	0
218	20241205	174800	91858170	5340	5340	5340	5340	0
219	20241205	174700	91858170	5340	5340	5340	5340	0
220	20241205	174600	91858170	5340	5340	5340	5340	0
221	20241205	174500	91858170	5340	5340	5340	5340	0
222	20241205	174400	91858170	5340	5340	5340	5340	0
223	20241205	174300	91858170	5340	5340	5340	5340	0
224	20241205	174200	91858170	5340	5340	5340	5340	0
225	20241205	174100	91858170	5340	5340	5340	5340	0
226	20241205	174000	91858170	5340	5340	5340	5340	0
227	20241205	173900	91858170	5340	5340	5340	5340	0
228	20241205	173800	91858170	5340	5340	5340	5340	0
229	20241205	173700	91858170	5340	5340	5340	5340	0
230	20241205	173600	91858170	5340	5340	5340	5340	0
231	20241205	173500	91858170	5340	5340	5340	5340	0
232	20241205	173400	91858170	5340	5340	5340	5340	0
233	20241205	173300	91858170	5340	5340	5340	5340	0
234	20241205	173200	91858170	5340	5340	5340	5340	0
235	20241205	173100	91858170	5340	5340	5340	5340	0
236	20241205	173000	91858170	5340	5340	5340	5340	0
237	20241205	172900	91858170	5340	5340	5340	5340	0
238	20241205	172800	91858170	5340	5340	5340	5340	0
239	20241205	172700	91858170	5340	5340	5340	5340	0
240	20241205	172600	91858170	5340	5340	5340	5340	0
241	20241205	172500	91858170	5340	5340	5340	5340	0
242	20241205	172400	91858170	5340	5340	5340	5340	473
243	20241205	172300	91858170	5340	5340	5340	5340	0
244	20241205	172200	91858170	5340	5340	5340	5340	0
245	20241205	172100	91858170	5340	5340	5340	5340	0
246	20241205	172000	91858170	5340	5340	5340	5340	0
247	20241205	171900	91858170	5340	5340	5340	5340	0
248	20241205	171800	91858170	5340	5340	5340	5340	0
249	20241205	171700	91858170	5340	5340	5340	5340	0
250	20241205	171600	91858170	5340	5340	5340	5340	0
251	20241205	171500	91858170	5340	5340	5340	5340	0
252	20241205	171400	91858170	5340	5340	5340	5340	0
253	20241205	171300	91858170	5340	5340	5340	5340	0
254	20241205	171200	91858170	5340	5340	5340	5340	0
255	20241205	171100	91858170	5340	5340	5340	5340	0
256	20241205	171000	91858170	5340	5340	5340	5340	0
257	20241205	170900	91858170	5340	5340	5340	5340	0
258	20241205	170800	91858170	5340	5340	5340	5340	0
259	20241205	170700	91858170	5340	5340	5340	5340	0
260	20241205	170600	91858170	5340	5340	5340	5340	0
261	20241205	170500	91858170	5340	5340	5340	5340	0
262	20241205	170400	91858170	5340	5340	5340	5340	0
263	20241205	170300	91858170	5340	5340	5340	5340	0
264	20241205	170200	91858170	5340	5340	5340	5340	0
265	20241205	170100	91858170	5340	5340	5340	5340	0
266	20241205	170000	91858170	5340	5340	5340	5340	0
267	20241205	165900	91858170	5340	5340	5340	5340	0
268	20241205	165800	91858170	5340	5340	5340	5340	0
269	20241205	165700	91858170	5340	5340	5340	5340	0
270	20241205	165600	91858170	5340	5340	5340	5340	0
271	20241205	165500	91858170	5340	5340	5340	5340	0
272	20241205	165400	91858170	5340	5340	5340	5340	473
273	20241205	165300	91858170	5340	5340	5340	5340	0
274	20241205	165200	91858170	5340	5340	5340	5340	0
275	20241205	165100	91858170	5340	5340	5340	5340	0
276	20241205	165000	91858170	5340	5340	5340	5340	0
277	20241205	164900	91858170	5340	5340	5340	5340	0
278	20241205	164800	91858170	5340	5340	5340	5340	0
279	20241205	164700	91858170	5340	5340	5340	5340	0
280	20241205	164600	91858170	5340	5340	5340	5340	0
281	20241205	164500	91858170	5340	5340	5340	5340	0
282	20241205	164400	91858170	5340	5340	5340	5340	0
283	20241205	164300	91858170	5340	5340	5340	5340	0
284	20241205	164200	91858170	5340	5340	5340	5340	0
285	20241205	164100	91858170	5340	5340	5340	5340	0
286	20241205	164000	91858170	5340	5340	5340	5340	0
287	20241205	163900	91858170	5340	5340	5340	5340	0
288	20241205	163800	91858170	5340	5340	5340	5340	0
289	20241205	163700	91858170	5340	5340	5340	5340	0
290	20241205	163600	91858170	5340	5340	5340	5340	0
291	20241205	163500	91858170	5340	5340	5340	5340	0
292	20241205	163400	91858170	5340	5340	5340	5340	0
293	20241205	163300	91858170	5340	5340	5340	5340	0
294	20241205	163200	91858170	5340	5340	5340	5340	0
295	20241205	163100	91858170	5340	5340	5340	5340	0
296	20241205	163000	91858170	5340	5340	5340	5340	0
297	20241205	162900	91858170	5340	5340	5340	5340	0
298	20241205	162800	91858170	5340	5340	5340	5340	0
299	20241205	162700	91858170	5340	5340	5340	5340	0
300	20241205	162600	91858170	5340	5340	5340	5340	0
301	20241205	162500	91858170	5340	5340	5340	5340	0
302	20241205	162400	91858170	5340	5340	5340	5340	473
303	20241205	162300	91858170	5340	5340	5340	5340	0
304	20241205	162200	91858170	5340	5340	5340	5340	0
305	20241205	162100	91858170	5340	5340	5340	5340	0
306	20241205	162000	91858170	5340	5340	5340	5340	0
307	20241205	161900	91858170	5340	5340	5340	5340	0
308	20241205	161800	91858170	5340	5340	5340	5340	0
309	20241205	161700	91858170	5340	5340	5340	5340	0
310	20241205	161600	91858170	5340	5340	5340	5340	0
311	20241205	161500	91858170	5340	5340	5340	5340	0
312	20241205	161400	91858170	5340	5340	5340	5340	0
313	20241205	161300	91858170	5340	5340	5340	5340	0
314	20241205	161200	91858170	5340	5340	5340	5340	0
315	20241205	161100	91858170	5340	5340	5340	5340	0
316	20241205	161000	91858170	5340	5340	5340	5340	0
317	20241205	160900	91858170	5340	5340	5340	5340	0
318	20241205	160800	91858170	5340	5340	5340	5340	0
319	20241205	160700	91858170	5340	5340	5340	5340	0
320	20241205	160600	91858170	5340	5340	5340	5340	0
321	20241205	160500	91858170	5340	5340	5340	5340	0
322	20241205	160400	91858170	5340	5340	5340	5340	0
323	20241205	160300	91858170	5340	5340	5340	5340	0
324	20241205	160200	91858170	5340	5340	5340	5340	0
325	20241205	160100	91858170	5340	5340	5340	5340	0
326	20241205	160000	91858170	5340	5340	5340	5340	0
327	20241205	155900	91858170	5340	5340	5340	5340	0
328	20241205	155800	91858170	5340	5340	5340	5340	0
329	20241205	155700	91858170	5340	5340	5340	5340	0
330	20241205	155600	91858170	5340	5340	5340	5340	0
331	20241205	155500	91858170	5340	5340	5340	5340	0
332	20241205	155400	91858170	5340	5340	5340	5340	473
333	20241205	155300	91858170	5340	5340	5340	5340	0
334	20241205	155200	91858170	5340	5340	5340	5340	0
335	20241205	155100	91858170	5340	5340	5340	5340	0
336	20241205	155000	91858170	5340	5340	5340	5340	0
337	20241205	154900	91858170	5340	5340	5340	5340	0
338	20241205	154800	91858170	5340	5340	5340	5340	0
339	20241205	154700	91858170	5340	5340	5340	5340	0
340	20241205	154600	91858170	5340	5340	5340	5340	0
341	20241205	154500	91858170	5340	5340	5340	5340	0
342	20241205	154400	91858170	5340	5340	5340	5340	0
343	20241205	154300	91858170	5340	5340	5340	5340	0
344	20241205	154200	91858170	5340	5340	5340	5340	0
345	20241205	154100	91858170	5340	5340	5340	5340	0
346	20241205	154000	91858170	5340	5340	5340	5340	0
347	20241205	153900	91858170	5340	5340	5340	5340	0
348	20241205	153800	91858170	5340	5340	5340	5340	0
349	20241205	153700	91858170	5340	5340	5340	5340	0
350	20241205	153600	91858170	5340	5340	5340	5340	0
351	20241205	153500	91858170	5340	5340	5340	5340	0
352	20241205	153400	91858170	5340	5340	5340	5340	0
353	20241205	153300	91858170	5340	5340	5340	5340	0
354	20241205	153200	91858170	5340	5340	5340	5340	0
355	20241205	153100	91858170	5340	5340	5340	5340	0
356	20241205	153000	91858170	5340	5340	5340	5340	473
357	20241205	152900	89332350	5340	5340	5340	5340	0
358	20241205	152800	89332350	5340	5340	5340	5340	0
359	20241205	152700	89332350	5340	5340	5340	5340	0
360	20241205	152600	89332350	5340	5340	5340	5340	0
361	20241205	152500	89332350	5340	5340	5340	5340	0
362	20241205	152400	89332350	5340	5340	5340	5340	0
363	20241205	152300	89332350	5340	5340	5340	5340	0
364	20241205	152200	89332350	5340	5340	5340	5340	0
365	20241205	152100	89332350	5340	5340	5340	5340	0
366	20241205	152000	89332350	5340	5340	5340	5340	0
367	20241205	151900	89332350	5340	5340	5340	5340	3
368	20241205	151800	89316330	5360	5360	5360	5360	0
369	20241205	151700	89316330	5360	5360	5360	5360	0
370	20241205	151600	89316330	5360	5340	5360	5340	4
371	20241205	151500	89294950	5360	5360	5360	5360	1
372	20241205	151400	89289590	5360	5360	5360	5360	0
373	20241205	151300	89289590	5360	5360	5360	5360	1
374	20241205	151200	89284230	5340	5340	5340	5340	32
375	20241205	151100	89113350	5360	5360	5360	5360	0
376	20241205	151000	89113350	5360	5360	5360	5360	0
377	20241205	150900	89113350	5360	5360	5360	5360	0
378	20241205	150800	89113350	5360	5360	5360	5360	0
379	20241205	150700	89113350	5360	5360	5360	5360	0
380	20241205	150600	89113350	5360	5360	5360	5360	0
381	20241205	150500	89113350	5360	5340	5360	5340	9
382	20241205	150400	89065270	5360	5360	5360	5360	0
383	20241205	150300	89065270	5360	5360	5360	5360	0
384	20241205	150200	89065270	5360	5360	5360	5360	0
385	20241205	150100	89065270	5360	5360	5360	5360	1
386	20241205	150000	89059910	5340	5340	5340	5340	42
387	20241205	145900	88835630	5360	5360	5360	5360	0
388	20241205	145800	88835630	5360	5360	5360	5360	1
389	20241205	145700	88830270	5350	5350	5350	5350	21
390	20241205	145600	88717920	5360	5360	5360	5360	0
391	20241205	145500	88717920	5360	5360	5360	5360	0
392	20241205	145400	88717920	5360	5360	5360	5360	0
393	20241205	145300	88717920	5360	5360	5360	5360	0
394	20241205	145200	88717920	5360	5360	5360	5340	6
395	20241205	145100	88685840	5340	5340	5340	5340	0
396	20241205	145000	88685840	5340	5340	5340	5340	0
397	20241205	144900	88685840	5340	5340	5340	5340	0
398	20241205	144800	88685840	5340	5340	5340	5340	0
399	20241205	144700	88685840	5340	5340	5340	5340	0
400	20241205	144600	88685840	5340	5340	5340	5340	0
401	20241205	144500	88685840	5340	5340	5340	5340	0
402	20241205	144400	88685840	5340	5340	5340	5340	6
403	20241205	144300	88653800	5350	5350	5350	5350	1
404	20241205	144200	88648450	5360	5360	5360	5360	0
405	20241205	144100	88648450	5360	5360	5360	5360	0
406	20241205	144000	88648450	5360	5360	5360	5360	0
407	20241205	143900	88648450	5360	5360	5360	5360	0
408	20241205	143800	88648450	5360	5360	5360	5360	0
409	20241205	143700	88648450	5360	5360	5360	5360	0
410	20241205	143600	88648450	5360	5360	5360	5360	1
411	20241205	143500	88643090	5360	5360	5360	5360	5
412	20241205	143400	88616290	5360	5360	5360	5360	2
413	20241205	143300	88605570	5360	5360	5360	5360	0
414	20241205	143200	88605570	5360	5360	5360	5360	0
415	20241205	143100	88605570	5360	5360	5360	5360	0
416	20241205	143000	88605570	5360	5350	5360	5350	209
417	20241205	142900	87487410	5360	5360	5360	5360	0
418	20241205	142800	87487410	5360	5360	5360	5360	0
419	20241205	142700	87487410	5360	5360	5360	5360	0
420	20241205	142600	87487410	5360	5360	5360	5360	0
421	20241205	142500	87487410	5360	5360	5360	5360	0
422	20241205	142400	87487410	5360	5360	5360	5360	0
423	20241205	142300	87487410	5360	5350	5360	5350	395
424	20241205	142200	85374150	5360	5360	5360	5360	6
425	20241205	142100	85341990	5380	5380	5380	5380	0
426	20241205	142000	85341990	5380	5380	5380	5380	0
427	20241205	141900	85341990	5380	5380	5380	5380	0
428	20241205	141800	85341990	5380	5380	5380	5380	0
429	20241205	141700	85341990	5380	5380	5380	5380	0
430	20241205	141600	85341990	5380	5380	5380	5380	0
431	20241205	141500	85341990	5380	5380	5380	5380	0
432	20241205	141400	85341990	5380	5360	5380	5360	315
433	20241205	141300	83653570	5360	5360	5360	5360	0
434	20241205	141200	83653570	5360	5350	5360	5350	19
435	20241205	141100	83551910	5360	5360	5360	5360	0
436	20241205	141000	83551910	5360	5360	5360	5360	0
437	20241205	140900	83551910	5360	5360	5360	5360	5
438	20241205	140800	83525110	5370	5370	5370	5370	0
439	20241205	140700	83525110	5370	5370	5370	5370	0
440	20241205	140600	83525110	5370	5370	5370	5370	0
441	20241205	140500	83525110	5370	5370	5370	5370	0
442	20241205	140400	83525110	5370	5370	5370	5370	0
443	20241205	140300	83525110	5370	5370	5370	5370	0
444	20241205	140200	83525110	5370	5370	5370	5370	0
445	20241205	140100	83525110	5370	5370	5370	5370	0
446	20241205	140000	83525110	5370	5370	5370	5370	0
447	20241205	135900	83525110	5370	5370	5370	5370	0
448	20241205	135800	83525110	5370	5370	5370	5370	0
449	20241205	135700	83525110	5370	5370	5370	5370	0
450	20241205	135600	83525110	5370	5370	5370	5370	1
451	20241205	135500	83519740	5350	5360	5360	5350	8
452	20241205	135400	83476930	5370	5370	5370	5370	0
453	20241205	135300	83476930	5370	5370	5370	5370	0
454	20241205	135200	83476930	5370	5370	5370	5370	50
455	20241205	135100	83208430	5370	5370	5370	5370	0
456	20241205	135000	83208430	5370	5370	5370	5370	0
457	20241205	134900	83208430	5370	5370	5370	5370	0
458	20241205	134800	83208430	5370	5370	5370	5370	0
459	20241205	134700	83208430	5370	5360	5370	5360	2
460	20241205	134600	83197700	5350	5350	5350	5350	146
461	20241205	134500	82416600	5370	5370	5370	5370	0
462	20241205	134400	82416600	5370	5370	5370	5370	0
463	20241205	134300	82416600	5370	5370	5370	5370	0
464	20241205	134200	82416600	5370	5370	5370	5370	0
465	20241205	134100	82416600	5370	5370	5370	5370	0
466	20241205	134000	82416600	5370	5370	5370	5370	0
467	20241205	133900	82416600	5370	5370	5370	5370	1
468	20241205	133800	82411230	5350	5350	5350	5350	0
469	20241205	133700	82411230	5350	5350	5350	5350	30
470	20241205	133600	82250730	5370	5370	5370	5370	0
471	20241205	133500	82250730	5370	5370	5370	5370	0
472	20241205	133400	82250730	5370	5370	5370	5370	0
473	20241205	133300	82250730	5370	5370	5370	5370	0
474	20241205	133200	82250730	5370	5370	5370	5370	0
475	20241205	133100	82250730	5370	5360	5370	5360	2
476	20241205	133000	82240000	5350	5350	5350	5350	0
477	20241205	132900	82240000	5350	5350	5350	5350	126
478	20241205	132800	81565900	5350	5350	5350	5350	1
479	20241205	132700	81560550	5350	5350	5350	5350	5
480	20241205	132600	81533800	5370	5370	5370	5370	0
481	20241205	132500	81533800	5370	5370	5370	5370	0
482	20241205	132400	81533800	5370	5370	5370	5370	0
483	20241205	132300	81533800	5370	5370	5370	5370	0
484	20241205	132200	81533800	5370	5370	5370	5370	0
485	20241205	132100	81533800	5370	5370	5370	5370	0
486	20241205	132000	81533800	5370	5370	5370	5370	0
487	20241205	131900	81533800	5370	5370	5370	5370	0
488	20241205	131800	81533800	5370	5340	5370	5340	22
489	20241205	131700	81416250	5370	5370	5370	5370	0
490	20241205	131600	81416250	5370	5370	5370	5370	0
491	20241205	131500	81416250	5370	5370	5370	5370	0
492	20241205	131400	81416250	5370	5370	5370	5370	0
493	20241205	131300	81416250	5370	5370	5370	5370	1
494	20241205	131200	81410880	5370	5370	5370	5370	0
495	20241205	131100	81410880	5370	5370	5370	5370	1
496	20241205	131000	81405510	5340	5340	5340	5340	0
497	20241205	130900	81405510	5340	5370	5370	5340	2369
498	20241205	130800	68702760	5380	5380	5380	5380	0
499	20241205	130700	68702760	5380	5380	5380	5380	0
500	20241205	130600	68702760	5380	5380	5380	5380	1
501	20241205	130500	68697380	5370	5380	5380	5370	867
502	20241205	130400	64035270	5390	5390	5390	5390	0
503	20241205	130300	64035270	5390	5390	5390	5390	0
504	20241205	130200	64035270	5390	5390	5390	5390	1
505	20241205	130100	64029880	5390	5390	5390	5390	0
506	20241205	130000	64029880	5390	5390	5390	5380	423
507	20241205	125900	61753740	5400	5400	5400	5400	0
508	20241205	125800	61753740	5400	5400	5400	5400	0
509	20241205	125700	61753740	5400	5400	5400	5400	0
510	20241205	125600	61753740	5400	5400	5400	5400	0
511	20241205	125500	61753740	5400	5400	5400	5400	0
512	20241205	125400	61753740	5400	5400	5400	5400	0
513	20241205	125300	61753740	5400	5400	5400	5400	0
514	20241205	125200	61753740	5400	5400	5400	5400	0
515	20241205	125100	61753740	5400	5400	5400	5400	0
516	20241205	125000	61753740	5400	5400	5400	5400	0
517	20241205	124900	61753740	5400	5400	5400	5400	6
518	20241205	124800	61721340	5400	5400	5400	5400	0
519	20241205	124700	61721340	5400	5400	5400	5400	0
520	20241205	124600	61721340	5400	5400	5400	5400	0
521	20241205	124500	61721340	5400	5400	5400	5400	0
522	20241205	124400	61721340	5400	5400	5400	5400	0
523	20241205	124300	61721340	5400	5400	5400	5400	1
524	20241205	124200	61715940	5390	5390	5390	5390	37
525	20241205	124100	61516510	5390	5400	5400	5390	784
526	20241205	124000	57289980	5400	5400	5400	5400	696
527	20241205	123900	53531580	5400	5410	5410	5400	119
528	20241205	123800	52888950	5410	5410	5410	5410	0
529	20241205	123700	52888950	5410	5410	5410	5410	0
530	20241205	123600	52888950	5410	5410	5410	5410	0
531	20241205	123500	52888950	5410	5410	5410	5410	0
532	20241205	123400	52888950	5410	5410	5410	5410	0
533	20241205	123300	52888950	5410	5410	5410	5410	1
534	20241205	123200	52883540	5400	5400	5400	5400	0
535	20241205	123100	52883540	5400	5400	5400	5400	103
536	20241205	123000	52327340	5410	5410	5410	5410	0
537	20241205	122900	52327340	5410	5410	5410	5410	0
538	20241205	122800	52327340	5410	5410	5410	5410	0
539	20241205	122700	52327340	5410	5410	5410	5410	0
540	20241205	122600	52327340	5410	5410	5410	5410	0
541	20241205	122500	52327340	5410	5410	5410	5410	0
542	20241205	122400	52327340	5410	5410	5410	5410	0
543	20241205	122300	52327340	5410	5410	5410	5410	0
544	20241205	122200	52327340	5410	5410	5410	5410	0
545	20241205	122100	52327340	5410	5410	5410	5410	0
546	20241205	122000	52327340	5410	5400	5410	5400	7
547	20241205	121900	52289530	5410	5410	5410	5410	0
548	20241205	121800	52289530	5410	5410	5410	5410	0
549	20241205	121700	52289530	5410	5410	5410	5410	0
550	20241205	121600	52289530	5410	5410	5410	5410	0
551	20241205	121500	52289530	5410	5410	5410	5410	0
552	20241205	121400	52289530	5410	5410	5410	5410	0
553	20241205	121300	52289530	5410	5410	5410	5410	0
554	20241205	121200	52289530	5410	5410	5410	5410	0
555	20241205	121100	52289530	5410	5410	5410	5410	0
556	20241205	121000	52289530	5410	5410	5410	5410	40
557	20241205	120900	52073130	5420	5420	5420	5420	0
558	20241205	120800	52073130	5420	5420	5420	5420	0
559	20241205	120700	52073130	5420	5420	5420	5420	0
560	20241205	120600	52073130	5420	5420	5420	5420	50
561	20241205	120500	51802130	5420	5420	5420	5420	0
562	20241205	120400	51802130	5420	5420	5420	5420	0
563	20241205	120300	51802130	5420	5420	5420	5420	0
564	20241205	120200	51802130	5420	5420	5420	5420	0
565	20241205	120100	51802130	5420	5410	5420	5410	18
566	20241205	120000	51704740	5420	5420	5420	5420	0
567	20241205	115900	51704740	5420	5420	5420	5420	0
568	20241205	115800	51704740	5420	5420	5420	5420	0
569	20241205	115700	51704740	5420	5420	5420	5420	1
570	20241205	115600	51699320	5410	5410	5410	5410	0
571	20241205	115500	51699320	5410	5410	5410	5410	1
572	20241205	115400	51693910	5420	5420	5420	5420	0
573	20241205	115300	51693910	5420	5420	5420	5420	0
574	20241205	115200	51693910	5420	5420	5420	5420	0
575	20241205	115100	51693910	5420	5420	5420	5420	0
576	20241205	115000	51693910	5420	5420	5420	5420	0
577	20241205	114900	51693910	5420	5420	5420	5420	0
578	20241205	114800	51693910	5420	5420	5420	5420	0
579	20241205	114700	51693910	5420	5420	5420	5420	0
580	20241205	114600	51693910	5420	5420	5420	5420	0
581	20241205	114500	51693910	5420	5420	5420	5420	0
582	20241205	114400	51693910	5420	5420	5420	5420	0
583	20241205	114300	51693910	5420	5420	5420	5420	0
584	20241205	114200	51693910	5420	5420	5420	5420	0
585	20241205	114100	51693910	5420	5420	5420	5420	0
586	20241205	114000	51693910	5420	5420	5420	5420	0
587	20241205	113900	51693910	5420	5420	5420	5420	0
588	20241205	113800	51693910	5420	5420	5420	5420	0
589	20241205	113700	51693910	5420	5420	5420	5420	0
590	20241205	113600	51693910	5420	5420	5420	5420	0
591	20241205	113500	51693910	5420	5420	5420	5420	0
592	20241205	113400	51693910	5420	5420	5420	5420	0
593	20241205	113300	51693910	5420	5420	5420	5420	0
594	20241205	113200	51693910	5420	5420	5420	5420	0
595	20241205	113100	51693910	5420	5420	5420	5420	0
596	20241205	113000	51693910	5420	5420	5420	5420	0
597	20241205	112900	51693910	5420	5420	5420	5420	0
598	20241205	112800	51693910	5420	5420	5420	5420	0
599	20241205	112700	51693910	5420	5420	5420	5420	0
600	20241205	112600	51693910	5420	5420	5420	5420	0
601	20241205	112500	51693910	5420	5420	5420	5420	0
602	20241205	112400	51693910	5420	5420	5420	5420	1
603	20241205	112300	51688490	5410	5410	5410	5410	0
604	20241205	112200	51688490	5410	5410	5410	5410	17
605	20241205	112100	51596520	5420	5420	5420	5420	0
606	20241205	112000	51596520	5420	5420	5420	5420	0
607	20241205	111900	51596520	5420	5420	5420	5420	0
608	20241205	111800	51596520	5420	5420	5420	5420	0
609	20241205	111700	51596520	5420	5420	5420	5420	2
610	20241205	111600	51585680	5410	5420	5420	5410	3
611	20241205	111500	51569440	5420	5420	5420	5420	0
612	20241205	111400	51569440	5420	5420	5420	5420	0
613	20241205	111300	51569440	5420	5420	5420	5420	0
614	20241205	111200	51569440	5420	5420	5420	5420	0
615	20241205	111100	51569440	5420	5420	5420	5420	0
616	20241205	111000	51569440	5420	5420	5420	5420	2
617	20241205	110900	51558600	5420	5420	5420	5420	0
618	20241205	110800	51558600	5420	5420	5420	5420	0
619	20241205	110700	51558600	5420	5420	5420	5420	1
620	20241205	110600	51553180	5410	5410	5410	5410	38
621	20241205	110500	51347600	5400	5390	5400	5390	234
622	20241205	110400	50086320	5390	5390	5390	5390	1
623	20241205	110300	50080930	5360	5360	5360	5360	0
624	20241205	110200	50080930	5360	5370	5370	5360	3
625	20241205	110100	50064840	5410	5410	5410	5410	0
626	20241205	110000	50064840	5410	5410	5410	5410	0
627	20241205	105900	50064840	5410	5410	5410	5410	0
628	20241205	105800	50064840	5410	5410	5410	5410	0
629	20241205	105700	50064840	5410	5410	5410	5410	0
630	20241205	105600	50064840	5410	5370	5410	5370	2
631	20241205	105500	50054060	5380	5380	5380	5380	0
632	20241205	105400	50054060	5380	5380	5380	5380	0
633	20241205	105300	50054060	5380	5380	5380	5380	0
634	20241205	105200	50054060	5380	5380	5380	5380	0
635	20241205	105100	50054060	5380	5430	5430	5380	234
636	20241205	105000	48793350	5410	5410	5410	5410	1
637	20241205	104900	48787940	5430	5430	5430	5430	1
638	20241205	104800	48782510	5410	5410	5410	5410	19
639	20241205	104700	48679720	5430	5430	5430	5430	0
640	20241205	104600	48679720	5430	5430	5430	5430	0
641	20241205	104500	48679720	5430	5430	5430	5430	0
642	20241205	104400	48679720	5430	5430	5430	5430	0
643	20241205	104300	48679720	5430	5430	5430	5430	0
644	20241205	104200	48679720	5430	5430	5430	5430	0
645	20241205	104100	48679720	5430	5430	5430	5430	0
646	20241205	104000	48679720	5430	5430	5430	5430	0
647	20241205	103900	48679720	5430	5430	5430	5430	0
648	20241205	103800	48679720	5430	5430	5430	5430	0
649	20241205	103700	48679720	5430	5430	5430	5430	0
650	20241205	103600	48679720	5430	5430	5430	5430	0
651	20241205	103500	48679720	5430	5430	5430	5430	0
652	20241205	103400	48679720	5430	5430	5430	5430	0
653	20241205	103300	48679720	5430	5430	5430	5430	0
654	20241205	103200	48679720	5430	5430	5430	5430	1
655	20241205	103100	48674290	5430	5430	5430	5430	0
656	20241205	103000	48674290	5430	5430	5430	5430	0
657	20241205	102900	48674290	5430	5430	5430	5430	4
658	20241205	102800	48652570	5430	5430	5430	5430	1
659	20241205	102700	48647140	5410	5410	5410	5410	0
660	20241205	102600	48647140	5410	5410	5410	5410	167
661	20241205	102500	47743670	5440	5400	5440	5400	18
662	20241205	102400	47646240	5400	5400	5400	5400	1
663	20241205	102300	47640840	5380	5380	5380	5380	5
664	20241205	102200	47613940	5380	5370	5380	5370	556
665	20241205	102100	44623290	5360	5360	5360	5360	0
666	20241205	102000	44623290	5360	5360	5360	5360	0
667	20241205	101900	44623290	5360	5360	5360	5360	1
668	20241205	101800	44617930	5370	5370	5370	5370	0
669	20241205	101700	44617930	5370	5370	5370	5370	0
670	20241205	101600	44617930	5370	5370	5370	5370	0
671	20241205	101500	44617930	5370	5370	5370	5370	11
672	20241205	101400	44558860	5360	5360	5360	5360	0
673	20241205	101300	44558860	5360	5360	5360	5360	0
674	20241205	101200	44558860	5360	5360	5360	5360	1
675	20241205	101100	44553500	5370	5370	5370	5370	0
676	20241205	101000	44553500	5370	5370	5370	5370	4
677	20241205	100900	44532020	5370	5370	5370	5370	200
678	20241205	100800	43458020	5370	5370	5370	5370	0
679	20241205	100700	43458020	5370	5370	5370	5370	0
680	20241205	100600	43458020	5370	5370	5370	5370	2
681	20241205	100500	43447280	5370	5370	5370	5370	1
682	20241205	100400	43441910	5370	5370	5370	5370	0
683	20241205	100300	43441910	5370	5370	5370	5370	2
684	20241205	100200	43431170	5360	5360	5360	5360	0
685	20241205	100100	43431170	5360	5360	5360	5360	18
686	20241205	100000	43334690	5370	5370	5370	5370	0
687	20241205	095900	43334690	5370	5370	5370	5370	0
688	20241205	095800	43334690	5370	5360	5370	5340	577
689	20241205	095700	40247570	5370	5370	5370	5370	0
690	20241205	095600	40247570	5370	5370	5370	5370	0
691	20241205	095500	40247570	5370	5370	5370	5370	10
692	20241205	095400	40193870	5380	5380	5380	5380	0
693	20241205	095300	40193870	5380	5380	5380	5380	0
694	20241205	095200	40193870	5380	5380	5380	5380	1
695	20241205	095100	40188490	5370	5370	5370	5370	0
696	20241205	095000	40188490	5370	5370	5370	5370	62
697	20241205	094900	39855550	5360	5360	5360	5350	83
698	20241205	094800	39410840	5360	5360	5360	5360	0
699	20241205	094700	39410840	5360	5360	5360	5360	0
700	20241205	094600	39410840	5360	5360	5360	5360	1
701	20241205	094500	39405480	5350	5350	5350	5350	2
702	20241205	094400	39394780	5360	5360	5360	5360	2
703	20241205	094300	39384060	5360	5360	5360	5360	1
704	20241205	094200	39378700	5350	5350	5350	5350	3
705	20241205	094100	39362650	5370	5380	5380	5370	3
706	20241205	094000	39346520	5330	5330	5330	5330	0
707	20241205	093900	39346520	5330	5370	5370	5330	1000
708	20241205	093800	33999460	5420	5420	5420	5420	0
709	20241205	093700	33999460	5420	5420	5420	5420	0
710	20241205	093600	33999460	5420	5420	5420	5420	0
711	20241205	093500	33999460	5420	5420	5420	5420	0
712	20241205	093400	33999460	5420	5420	5420	5420	0
713	20241205	093300	33999460	5420	5420	5420	5420	31
714	20241205	093200	33831440	5420	5420	5420	5420	0
715	20241205	093100	33831440	5420	5420	5420	5420	0
716	20241205	093000	33831440	5420	5420	5420	5420	18
717	20241205	092900	33733880	5370	5380	5380	5370	6
718	20241205	092800	33701620	5390	5390	5390	5390	0
719	20241205	092700	33701620	5390	5390	5390	5390	1
720	20241205	092600	33696230	5380	5400	5400	5380	12
721	20241205	092500	33631650	5410	5410	5410	5410	0
722	20241205	092400	33631650	5410	5410	5410	5410	0
723	20241205	092300	33631650	5410	5390	5410	5390	12
724	20241205	092200	33566950	5400	5420	5420	5400	2234
725	20241205	092100	21469010	5430	5430	5430	5430	0
726	20241205	092000	21469010	5430	5430	5430	5430	0
727	20241205	091900	21469010	5430	5430	5430	5430	0
728	20241205	091800	21469010	5430	5430	5430	5430	0
729	20241205	091700	21469010	5430	5430	5430	5430	0
730	20241205	091600	21469010	5430	5430	5430	5430	0
731	20241205	091500	21469010	5430	5430	5430	5430	1007
732	20241205	091400	16001000	5440	5440	5440	5440	0
733	20241205	091300	16001000	5440	5440	5440	5440	1000
734	20241205	091200	10561000	5450	5450	5450	5450	780
735	20241205	091100	6310000	5460	5460	5460	5460	0
736	20241205	091000	6310000	5460	5460	5460	5460	0
737	20241205	090900	6310000	5460	5460	5460	5460	0
738	20241205	090800	6310000	5460	5460	5460	5460	1
739	20241205	090700	6304540	5450	5450	5450	5450	0
740	20241205	090600	6304540	5450	5450	5450	5450	149
741	20241205	090500	5492490	5450	5450	5450	5450	852
742	20241205	090400	849090	5460	5460	5460	5460	0
743	20241205	090300	849090	5460	5460	5460	5460	0
744	20241205	090200	849090	5460	5450	5460	5440	8
745	20241205	090100	805540	5500	5450	5500	5440	115
746	20241205	090000	177210	5370	5370	5370	5370	33