KissMeData/177830/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203400	166732875	2935	2935	2935	2935	5114
3	20241205	203300	166732875	2935	2935	2935	2935	0
4	20241205	203200	166732875	2935	2935	2935	2935	0
5	20241205	203100	166732875	2935	2935	2935	2935	0
6	20241205	203000	166732875	2935	2935	2935	2935	0
7	20241205	202900	166732875	2935	2935	2935	2935	0
8	20241205	202800	166732875	2935	2935	2935	2935	0
9	20241205	202700	166732875	2935	2935	2935	2935	0
10	20241205	202600	166732875	2935	2935	2935	2935	0
11	20241205	202500	166732875	2935	2935	2935	2935	0
12	20241205	202400	166732875	2935	2935	2935	2935	0
13	20241205	202300	166732875	2935	2935	2935	2935	0
14	20241205	202200	166732875	2935	2935	2935	2935	0
15	20241205	202100	166732875	2935	2935	2935	2935	0
16	20241205	202000	166732875	2935	2935	2935	2935	0
17	20241205	201900	166732875	2935	2935	2935	2935	0
18	20241205	201800	166732875	2935	2935	2935	2935	0
19	20241205	201700	166732875	2935	2935	2935	2935	0
20	20241205	201600	166732875	2935	2935	2935	2935	0
21	20241205	201500	166732875	2935	2935	2935	2935	0
22	20241205	201400	166732875	2935	2935	2935	2935	0
23	20241205	201300	166732875	2935	2935	2935	2935	0
24	20241205	201200	166732875	2935	2935	2935	2935	0
25	20241205	201100	166732875	2935	2935	2935	2935	0
26	20241205	201000	166732875	2935	2935	2935	2935	0
27	20241205	200900	166732875	2935	2935	2935	2935	0
28	20241205	200800	166732875	2935	2935	2935	2935	0
29	20241205	200700	166732875	2935	2935	2935	2935	0
30	20241205	200600	166732875	2935	2935	2935	2935	0
31	20241205	200500	166732875	2935	2935	2935	2935	0
32	20241205	200400	166732875	2935	2935	2935	2935	5114
33	20241205	200300	166732875	2935	2935	2935	2935	0
34	20241205	200200	166732875	2935	2935	2935	2935	0
35	20241205	200100	166732875	2935	2935	2935	2935	0
36	20241205	200000	166732875	2935	2935	2935	2935	0
37	20241205	195900	166732875	2935	2935	2935	2935	0
38	20241205	195800	166732875	2935	2935	2935	2935	0
39	20241205	195700	166732875	2935	2935	2935	2935	0
40	20241205	195600	166732875	2935	2935	2935	2935	0
41	20241205	195500	166732875	2935	2935	2935	2935	0
42	20241205	195400	166732875	2935	2935	2935	2935	0
43	20241205	195300	166732875	2935	2935	2935	2935	0
44	20241205	195200	166732875	2935	2935	2935	2935	0
45	20241205	195100	166732875	2935	2935	2935	2935	0
46	20241205	195000	166732875	2935	2935	2935	2935	0
47	20241205	194900	166732875	2935	2935	2935	2935	0
48	20241205	194800	166732875	2935	2935	2935	2935	0
49	20241205	194700	166732875	2935	2935	2935	2935	0
50	20241205	194600	166732875	2935	2935	2935	2935	0
51	20241205	194500	166732875	2935	2935	2935	2935	0
52	20241205	194400	166732875	2935	2935	2935	2935	0
53	20241205	194300	166732875	2935	2935	2935	2935	0
54	20241205	194200	166732875	2935	2935	2935	2935	0
55	20241205	194100	166732875	2935	2935	2935	2935	0
56	20241205	194000	166732875	2935	2935	2935	2935	0
57	20241205	193900	166732875	2935	2935	2935	2935	0
58	20241205	193800	166732875	2935	2935	2935	2935	0
59	20241205	193700	166732875	2935	2935	2935	2935	0
60	20241205	193600	166732875	2935	2935	2935	2935	0
61	20241205	193500	166732875	2935	2935	2935	2935	0
62	20241205	193400	166732875	2935	2935	2935	2935	5114
63	20241205	193300	166732875	2935	2935	2935	2935	0
64	20241205	193200	166732875	2935	2935	2935	2935	0
65	20241205	193100	166732875	2935	2935	2935	2935	0
66	20241205	193000	166732875	2935	2935	2935	2935	0
67	20241205	192900	166732875	2935	2935	2935	2935	0
68	20241205	192800	166732875	2935	2935	2935	2935	0
69	20241205	192700	166732875	2935	2935	2935	2935	0
70	20241205	192600	166732875	2935	2935	2935	2935	0
71	20241205	192500	166732875	2935	2935	2935	2935	0
72	20241205	192400	166732875	2935	2935	2935	2935	0
73	20241205	192300	166732875	2935	2935	2935	2935	0
74	20241205	192200	166732875	2935	2935	2935	2935	0
75	20241205	192100	166732875	2935	2935	2935	2935	0
76	20241205	192000	166732875	2935	2935	2935	2935	0
77	20241205	191900	166732875	2935	2935	2935	2935	0
78	20241205	191800	166732875	2935	2935	2935	2935	0
79	20241205	191700	166732875	2935	2935	2935	2935	0
80	20241205	191600	166732875	2935	2935	2935	2935	0
81	20241205	191500	166732875	2935	2935	2935	2935	0
82	20241205	191400	166732875	2935	2935	2935	2935	0
83	20241205	191300	166732875	2935	2935	2935	2935	0
84	20241205	191200	166732875	2935	2935	2935	2935	0
85	20241205	191100	166732875	2935	2935	2935	2935	0
86	20241205	191000	166732875	2935	2935	2935	2935	0
87	20241205	190900	166732875	2935	2935	2935	2935	0
88	20241205	190800	166732875	2935	2935	2935	2935	0
89	20241205	190700	166732875	2935	2935	2935	2935	0
90	20241205	190600	166732875	2935	2935	2935	2935	0
91	20241205	190500	166732875	2935	2935	2935	2935	0
92	20241205	190400	166732875	2935	2935	2935	2935	5114
93	20241205	190300	166732875	2935	2935	2935	2935	0
94	20241205	190200	166732875	2935	2935	2935	2935	0
95	20241205	190100	166732875	2935	2935	2935	2935	0
96	20241205	190000	166732875	2935	2935	2935	2935	0
97	20241205	185900	166732875	2935	2935	2935	2935	0
98	20241205	185800	166732875	2935	2935	2935	2935	0
99	20241205	185700	166732875	2935	2935	2935	2935	0
100	20241205	185600	166732875	2935	2935	2935	2935	0
101	20241205	185500	166732875	2935	2935	2935	2935	0
102	20241205	185400	166732875	2935	2935	2935	2935	0
103	20241205	185300	166732875	2935	2935	2935	2935	0
104	20241205	185200	166732875	2935	2935	2935	2935	0
105	20241205	185100	166732875	2935	2935	2935	2935	0
106	20241205	185000	166732875	2935	2935	2935	2935	0
107	20241205	184900	166732875	2935	2935	2935	2935	0
108	20241205	184800	166732875	2935	2935	2935	2935	0
109	20241205	184700	166732875	2935	2935	2935	2935	0
110	20241205	184600	166732875	2935	2935	2935	2935	0
111	20241205	184500	166732875	2935	2935	2935	2935	0
112	20241205	184400	166732875	2935	2935	2935	2935	0
113	20241205	184300	166732875	2935	2935	2935	2935	0
114	20241205	184200	166732875	2935	2935	2935	2935	0
115	20241205	184100	166732875	2935	2935	2935	2935	0
116	20241205	184000	166732875	2935	2935	2935	2935	0
117	20241205	183900	166732875	2935	2935	2935	2935	0
118	20241205	183800	166732875	2935	2935	2935	2935	0
119	20241205	183700	166732875	2935	2935	2935	2935	0
120	20241205	183600	166732875	2935	2935	2935	2935	0
121	20241205	183500	166732875	2935	2935	2935	2935	0
122	20241205	183400	166732875	2935	2935	2935	2935	5114
123	20241205	183300	166732875	2935	2935	2935	2935	0
124	20241205	183200	166732875	2935	2935	2935	2935	0
125	20241205	183100	166732875	2935	2935	2935	2935	0
126	20241205	183000	166732875	2935	2935	2935	2935	0
127	20241205	182900	166732875	2935	2935	2935	2935	0
128	20241205	182800	166732875	2935	2935	2935	2935	0
129	20241205	182700	166732875	2935	2935	2935	2935	0
130	20241205	182600	166732875	2935	2935	2935	2935	0
131	20241205	182500	166732875	2935	2935	2935	2935	0
132	20241205	182400	166732875	2935	2935	2935	2935	0
133	20241205	182300	166732875	2935	2935	2935	2935	0
134	20241205	182200	166732875	2935	2935	2935	2935	0
135	20241205	182100	166732875	2935	2935	2935	2935	0
136	20241205	182000	166732875	2935	2935	2935	2935	0
137	20241205	181900	166732875	2935	2935	2935	2935	0
138	20241205	181800	166732875	2935	2935	2935	2935	0
139	20241205	181700	166732875	2935	2935	2935	2935	0
140	20241205	181600	166732875	2935	2935	2935	2935	0
141	20241205	181500	166732875	2935	2935	2935	2935	0
142	20241205	181400	166732875	2935	2935	2935	2935	0
143	20241205	181300	166732875	2935	2935	2935	2935	0
144	20241205	181200	166732875	2935	2935	2935	2935	0
145	20241205	181100	166732875	2935	2935	2935	2935	0
146	20241205	181000	166732875	2935	2935	2935	2935	0
147	20241205	180900	166732875	2935	2935	2935	2935	0
148	20241205	180800	166732875	2935	2935	2935	2935	0
149	20241205	180700	166732875	2935	2935	2935	2935	0
150	20241205	180600	166732875	2935	2935	2935	2935	0
151	20241205	180500	166732875	2935	2935	2935	2935	0
152	20241205	180400	166732875	2935	2935	2935	2935	5114
153	20241205	180300	166732875	2935	2935	2935	2935	0
154	20241205	180200	166732875	2935	2935	2935	2935	0
155	20241205	180100	166732875	2935	2935	2935	2935	0
156	20241205	180000	166732875	2935	2935	2935	2935	0
157	20241205	175900	166732875	2935	2935	2935	2935	0
158	20241205	175800	166732875	2935	2935	2935	2935	0
159	20241205	175700	166732875	2935	2935	2935	2935	0
160	20241205	175600	166732875	2935	2935	2935	2935	0
161	20241205	175500	166732875	2935	2935	2935	2935	0
162	20241205	175400	166732875	2935	2935	2935	2935	0
163	20241205	175300	166732875	2935	2935	2935	2935	0
164	20241205	175200	166732875	2935	2935	2935	2935	0
165	20241205	175100	166732875	2935	2935	2935	2935	0
166	20241205	175000	166732875	2935	2935	2935	2935	0
167	20241205	174900	166732875	2935	2935	2935	2935	0
168	20241205	174800	166732875	2935	2935	2935	2935	0
169	20241205	174700	166732875	2935	2935	2935	2935	0
170	20241205	174600	166732875	2935	2935	2935	2935	0
171	20241205	174500	166732875	2935	2935	2935	2935	0
172	20241205	174400	166732875	2935	2935	2935	2935	0
173	20241205	174300	166732875	2935	2935	2935	2935	0
174	20241205	174200	166732875	2935	2935	2935	2935	0
175	20241205	174100	166732875	2935	2935	2935	2935	0
176	20241205	174000	166732875	2935	2935	2935	2935	0
177	20241205	173900	166732875	2935	2935	2935	2935	0
178	20241205	173800	166732875	2935	2935	2935	2935	0
179	20241205	173700	166732875	2935	2935	2935	2935	0
180	20241205	173600	166732875	2935	2935	2935	2935	0
181	20241205	173500	166732875	2935	2935	2935	2935	0
182	20241205	173400	166732875	2935	2935	2935	2935	5114
183	20241205	173300	166732875	2935	2935	2935	2935	0
184	20241205	173200	166732875	2935	2935	2935	2935	0
185	20241205	173100	166732875	2935	2935	2935	2935	0
186	20241205	173000	166732875	2935	2935	2935	2935	0
187	20241205	172900	166732875	2935	2935	2935	2935	0
188	20241205	172800	166732875	2935	2935	2935	2935	0
189	20241205	172700	166732875	2935	2935	2935	2935	0
190	20241205	172600	166732875	2935	2935	2935	2935	0
191	20241205	172500	166732875	2935	2935	2935	2935	0
192	20241205	172400	166732875	2935	2935	2935	2935	0
193	20241205	172300	166732875	2935	2935	2935	2935	0
194	20241205	172200	166732875	2935	2935	2935	2935	0
195	20241205	172100	166732875	2935	2935	2935	2935	0
196	20241205	172000	166732875	2935	2935	2935	2935	0
197	20241205	171900	166732875	2935	2935	2935	2935	0
198	20241205	171800	166732875	2935	2935	2935	2935	0
199	20241205	171700	166732875	2935	2935	2935	2935	0
200	20241205	171600	166732875	2935	2935	2935	2935	0
201	20241205	171500	166732875	2935	2935	2935	2935	0
202	20241205	171400	166732875	2935	2935	2935	2935	0
203	20241205	171300	166732875	2935	2935	2935	2935	0
204	20241205	171200	166732875	2935	2935	2935	2935	0
205	20241205	171100	166732875	2935	2935	2935	2935	0
206	20241205	171000	166732875	2935	2935	2935	2935	0
207	20241205	170900	166732875	2935	2935	2935	2935	0
208	20241205	170800	166732875	2935	2935	2935	2935	0
209	20241205	170700	166732875	2935	2935	2935	2935	0
210	20241205	170600	166732875	2935	2935	2935	2935	0
211	20241205	170500	166732875	2935	2935	2935	2935	0
212	20241205	170400	166732875	2935	2935	2935	2935	5114
213	20241205	170300	166732875	2935	2935	2935	2935	0
214	20241205	170200	166732875	2935	2935	2935	2935	0
215	20241205	170100	166732875	2935	2935	2935	2935	0
216	20241205	170000	166732875	2935	2935	2935	2935	0
217	20241205	165900	166732875	2935	2935	2935	2935	0
218	20241205	165800	166732875	2935	2935	2935	2935	0
219	20241205	165700	166732875	2935	2935	2935	2935	0
220	20241205	165600	166732875	2935	2935	2935	2935	0
221	20241205	165500	166732875	2935	2935	2935	2935	0
222	20241205	165400	166732875	2935	2935	2935	2935	0
223	20241205	165300	166732875	2935	2935	2935	2935	0
224	20241205	165200	166732875	2935	2935	2935	2935	0
225	20241205	165100	166732875	2935	2935	2935	2935	0
226	20241205	165000	166732875	2935	2935	2935	2935	0
227	20241205	164900	166732875	2935	2935	2935	2935	0
228	20241205	164800	166732875	2935	2935	2935	2935	0
229	20241205	164700	166732875	2935	2935	2935	2935	0
230	20241205	164600	166732875	2935	2935	2935	2935	0
231	20241205	164500	166732875	2935	2935	2935	2935	0
232	20241205	164400	166732875	2935	2935	2935	2935	0
233	20241205	164300	166732875	2935	2935	2935	2935	0
234	20241205	164200	166732875	2935	2935	2935	2935	0
235	20241205	164100	166732875	2935	2935	2935	2935	0
236	20241205	164000	166732875	2935	2935	2935	2935	0
237	20241205	163900	166732875	2935	2935	2935	2935	0
238	20241205	163800	166732875	2935	2935	2935	2935	0
239	20241205	163700	166732875	2935	2935	2935	2935	0
240	20241205	163600	166732875	2935	2935	2935	2935	0
241	20241205	163500	166732875	2935	2935	2935	2935	0
242	20241205	163400	166732875	2935	2935	2935	2935	5114
243	20241205	163300	166732875	2935	2935	2935	2935	0
244	20241205	163200	166732875	2935	2935	2935	2935	0
245	20241205	163100	166732875	2935	2935	2935	2935	0
246	20241205	163000	166732875	2935	2935	2935	2935	0
247	20241205	162900	166732875	2935	2935	2935	2935	0
248	20241205	162800	166732875	2935	2935	2935	2935	0
249	20241205	162700	166732875	2935	2935	2935	2935	0
250	20241205	162600	166732875	2935	2935	2935	2935	0
251	20241205	162500	166732875	2935	2935	2935	2935	0
252	20241205	162400	166732875	2935	2935	2935	2935	0
253	20241205	162300	166732875	2935	2935	2935	2935	0
254	20241205	162200	166732875	2935	2935	2935	2935	0
255	20241205	162100	166732875	2935	2935	2935	2935	0
256	20241205	162000	166732875	2935	2935	2935	2935	0
257	20241205	161900	166732875	2935	2935	2935	2935	0
258	20241205	161800	166732875	2935	2935	2935	2935	0
259	20241205	161700	166732875	2935	2935	2935	2935	0
260	20241205	161600	166732875	2935	2935	2935	2935	0
261	20241205	161500	166732875	2935	2935	2935	2935	0
262	20241205	161400	166732875	2935	2935	2935	2935	0
263	20241205	161300	166732875	2935	2935	2935	2935	0
264	20241205	161200	166732875	2935	2935	2935	2935	0
265	20241205	161100	166732875	2935	2935	2935	2935	0
266	20241205	161000	166732875	2935	2935	2935	2935	0
267	20241205	160900	166732875	2935	2935	2935	2935	0
268	20241205	160800	166732875	2935	2935	2935	2935	0
269	20241205	160700	166732875	2935	2935	2935	2935	0
270	20241205	160600	166732875	2935	2935	2935	2935	0
271	20241205	160500	166732875	2935	2935	2935	2935	0
272	20241205	160400	166732875	2935	2935	2935	2935	5114
273	20241205	160300	166732875	2935	2935	2935	2935	0
274	20241205	160200	166732875	2935	2935	2935	2935	0
275	20241205	160100	166732875	2935	2935	2935	2935	0
276	20241205	160000	166732875	2935	2935	2935	2935	0
277	20241205	155900	166732875	2935	2935	2935	2935	0
278	20241205	155800	166732875	2935	2935	2935	2935	0
279	20241205	155700	166732875	2935	2935	2935	2935	0
280	20241205	155600	166732875	2935	2935	2935	2935	0
281	20241205	155500	166732875	2935	2935	2935	2935	0
282	20241205	155400	166732875	2935	2935	2935	2935	0
283	20241205	155300	166732875	2935	2935	2935	2935	0
284	20241205	155200	166732875	2935	2935	2935	2935	0
285	20241205	155100	166732875	2935	2935	2935	2935	0
286	20241205	155000	166732875	2935	2935	2935	2935	0
287	20241205	154900	166732875	2935	2935	2935	2935	0
288	20241205	154800	166732875	2935	2935	2935	2935	0
289	20241205	154700	166732875	2935	2935	2935	2935	0
290	20241205	154600	166732875	2935	2935	2935	2935	0
291	20241205	154500	166732875	2935	2935	2935	2935	0
292	20241205	154400	166732875	2935	2935	2935	2935	0
293	20241205	154300	166732875	2935	2935	2935	2935	0
294	20241205	154200	166732875	2935	2935	2935	2935	0
295	20241205	154100	166732875	2935	2935	2935	2935	0
296	20241205	154000	166732875	2935	2935	2935	2935	0
297	20241205	153900	166732875	2935	2935	2935	2935	0
298	20241205	153800	166732875	2935	2935	2935	2935	0
299	20241205	153700	166732875	2935	2935	2935	2935	0
300	20241205	153600	166732875	2935	2935	2935	2935	0
301	20241205	153500	166732875	2935	2935	2935	2935	0
302	20241205	153400	166732875	2935	2935	2935	2935	5114
303	20241205	153300	166732875	2935	2935	2935	2935	0
304	20241205	153200	166732875	2935	2935	2935	2935	0
305	20241205	153100	166732875	2935	2935	2935	2935	0
306	20241205	153000	166732875	2935	2935	2935	2935	5114
307	20241205	152900	151723285	2880	2880	2880	2880	0
308	20241205	152800	151723285	2880	2880	2880	2880	0
309	20241205	152700	151723285	2880	2880	2880	2880	0
310	20241205	152600	151723285	2880	2880	2880	2880	0
311	20241205	152500	151723285	2880	2880	2880	2880	0
312	20241205	152400	151723285	2880	2880	2880	2880	0
313	20241205	152300	151723285	2880	2880	2880	2880	0
314	20241205	152200	151723285	2880	2880	2880	2880	0
315	20241205	152100	151723285	2880	2880	2880	2880	0
316	20241205	152000	151723285	2880	2880	2880	2880	0
317	20241205	151900	151723285	2880	2880	2880	2880	0
318	20241205	151800	151723285	2880	2880	2880	2880	0
319	20241205	151700	151723285	2880	2880	2880	2880	0
320	20241205	151600	151723285	2880	2880	2880	2880	954
321	20241205	151500	148975765	2870	2845	2870	2845	3000
322	20241205	151400	140375530	2845	2845	2845	2845	0
323	20241205	151300	140375530	2845	2845	2845	2845	0
324	20241205	151200	140375530	2845	2845	2845	2845	300
325	20241205	151100	139522030	2845	2845	2845	2845	0
326	20241205	151000	139522030	2845	2840	2845	2830	143
327	20241205	150900	139116675	2845	2845	2845	2845	0
328	20241205	150800	139116675	2845	2845	2845	2845	0
329	20241205	150700	139116675	2845	2845	2845	2845	0
330	20241205	150600	139116675	2845	2845	2845	2845	7
331	20241205	150500	139096760	2845	2845	2845	2845	5
332	20241205	150400	139082535	2845	2845	2845	2845	0
333	20241205	150300	139082535	2845	2845	2845	2845	3
334	20241205	150200	139074000	2845	2845	2845	2845	0
335	20241205	150100	139074000	2845	2845	2845	2845	1030
336	20241205	150000	136143650	2850	2850	2850	2850	0
337	20241205	145900	136143650	2850	2850	2850	2850	0
338	20241205	145800	136143650	2850	2850	2850	2845	7
339	20241205	145700	136123725	2845	2845	2845	2845	0
340	20241205	145600	136123725	2845	2845	2845	2845	0
341	20241205	145500	136123725	2845	2845	2845	2845	100
342	20241205	145400	135839225	2840	2840	2840	2840	10
343	20241205	145300	135810825	2840	2840	2840	2840	50
344	20241205	145200	135668825	2845	2845	2845	2845	10
345	20241205	145100	135640375	2850	2845	2850	2845	108
346	20241205	145000	135333110	2845	2845	2845	2845	28
347	20241205	144900	135253450	2840	2840	2840	2840	0
348	20241205	144800	135253450	2840	2835	2840	2835	2000
349	20241205	144700	129576855	2835	2835	2835	2835	801
350	20241205	144600	127306020	2820	2820	2820	2820	0
351	20241205	144500	127306020	2820	2820	2820	2820	0
352	20241205	144400	127306020	2820	2855	2855	2820	11861
353	20241205	144300	93740450	2870	2870	2870	2870	0
354	20241205	144200	93740450	2870	2870	2870	2870	0
355	20241205	144100	93740450	2870	2870	2870	2870	0
356	20241205	144000	93740450	2870	2870	2870	2870	0
357	20241205	143900	93740450	2870	2870	2870	2870	0
358	20241205	143800	93740450	2870	2870	2870	2870	0
359	20241205	143700	93740450	2870	2870	2870	2870	0
360	20241205	143600	93740450	2870	2870	2870	2870	0
361	20241205	143500	93740450	2870	2870	2870	2870	0
362	20241205	143400	93740450	2870	2870	2870	2870	0
363	20241205	143300	93740450	2870	2870	2870	2870	28
364	20241205	143200	93660090	2870	2870	2870	2870	0
365	20241205	143100	93660090	2870	2870	2870	2870	1
366	20241205	143000	93657220	2850	2850	2850	2850	0
367	20241205	142900	93657220	2850	2850	2850	2850	0
368	20241205	142800	93657220	2850	2850	2850	2850	0
369	20241205	142700	93657220	2850	2850	2850	2850	0
370	20241205	142600	93657220	2850	2850	2850	2850	0
371	20241205	142500	93657220	2850	2850	2850	2850	0
372	20241205	142400	93657220	2850	2850	2850	2850	300
373	20241205	142300	92802220	2875	2875	2875	2875	0
374	20241205	142200	92802220	2875	2875	2875	2875	0
375	20241205	142100	92802220	2875	2845	2875	2845	4055
376	20241205	142000	81209630	2840	2840	2840	2840	0
377	20241205	141900	81209630	2840	2845	2845	2840	1305
378	20241205	141800	77501205	2845	2845	2845	2845	555
379	20241205	141700	75922230	2850	2850	2850	2850	0
380	20241205	141600	75922230	2850	2850	2850	2850	28
381	20241205	141500	75842430	2835	2835	2835	2835	0
382	20241205	141400	75842430	2835	2835	2835	2835	0
383	20241205	141300	75842430	2835	2835	2835	2835	0
384	20241205	141200	75842430	2835	2835	2835	2835	0
385	20241205	141100	75842430	2835	2835	2835	2835	87
386	20241205	141000	75595785	2850	2850	2850	2835	20
387	20241205	140900	75539040	2835	2835	2835	2835	0
388	20241205	140800	75539040	2835	2835	2835	2835	0
389	20241205	140700	75539040	2835	2835	2835	2835	0
390	20241205	140600	75539040	2835	2835	2835	2835	0
391	20241205	140500	75539040	2835	2840	2840	2835	542
392	20241205	140400	74001685	2855	2855	2855	2855	0
393	20241205	140300	74001685	2855	2855	2855	2855	0
394	20241205	140200	74001685	2855	2855	2855	2855	106
395	20241205	140100	73699055	2860	2860	2860	2860	0
396	20241205	140000	73699055	2860	2860	2860	2860	0
397	20241205	135900	73699055	2860	2850	2860	2850	28
398	20241205	135800	73619065	2860	2860	2860	2860	0
399	20241205	135700	73619065	2860	2860	2860	2860	0
400	20241205	135600	73619065	2860	2860	2860	2860	0
401	20241205	135500	73619065	2860	2860	2860	2860	0
402	20241205	135400	73619065	2860	2860	2860	2860	0
403	20241205	135300	73619065	2860	2860	2860	2860	0
404	20241205	135200	73619065	2860	2860	2860	2860	0
405	20241205	135100	73619065	2860	2860	2860	2860	0
406	20241205	135000	73619065	2860	2860	2860	2860	0
407	20241205	134900	73619065	2860	2860	2860	2860	0
408	20241205	134800	73619065	2860	2860	2860	2860	0
409	20241205	134700	73619065	2860	2860	2860	2860	0
410	20241205	134600	73619065	2860	2860	2860	2860	0
411	20241205	134500	73619065	2860	2860	2860	2860	0
412	20241205	134400	73619065	2860	2860	2860	2860	0
413	20241205	134300	73619065	2860	2860	2860	2860	0
414	20241205	134200	73619065	2860	2855	2860	2855	28
415	20241205	134100	73538990	2835	2835	2835	2835	0
416	20241205	134000	73538990	2835	2835	2835	2835	0
417	20241205	133900	73538990	2835	2830	2835	2830	142
418	20241205	133800	73137125	2830	2830	2830	2830	2
419	20241205	133700	73131465	2830	2830	2830	2830	54
420	20241205	133600	72978645	2835	2835	2835	2835	0
421	20241205	133500	72978645	2835	2835	2835	2835	0
422	20241205	133400	72978645	2835	2835	2835	2835	0
423	20241205	133300	72978645	2835	2835	2835	2835	6
424	20241205	133200	72961635	2835	2835	2835	2835	0
425	20241205	133100	72961635	2835	2835	2835	2835	0
426	20241205	133000	72961635	2835	2835	2835	2835	0
427	20241205	132900	72961635	2835	2835	2835	2835	54
428	20241205	132800	72808545	2860	2840	2860	2840	3
429	20241205	132700	72799990	2835	2835	2835	2835	64
430	20241205	132600	72618550	2820	2820	2820	2820	198
431	20241205	132500	72060190	2825	2825	2825	2825	111
432	20241205	132400	71746615	2825	2830	2830	2825	344
433	20241205	132300	70774705	2830	2830	2830	2830	140
434	20241205	132200	70378505	2835	2835	2835	2835	20
435	20241205	132100	70321805	2840	2840	2840	2840	0
436	20241205	132000	70321805	2840	2840	2840	2840	10
437	20241205	131900	70293405	2845	2845	2845	2845	0
438	20241205	131800	70293405	2845	2845	2845	2845	0
439	20241205	131700	70293405	2845	2845	2845	2845	20
440	20241205	131600	70236505	2845	2845	2845	2845	0
441	20241205	131500	70236505	2845	2845	2845	2845	85
442	20241205	131400	69994680	2845	2845	2845	2845	373
443	20241205	131300	68933495	2845	2845	2845	2845	0
444	20241205	131200	68933495	2845	2845	2845	2845	0
445	20241205	131100	68933495	2845	2845	2845	2845	0
446	20241205	131000	68933495	2845	2850	2850	2845	17
447	20241205	130900	68885080	2860	2860	2860	2860	0
448	20241205	130800	68885080	2860	2855	2860	2855	28
449	20241205	130700	68805115	2855	2860	2860	2855	15
450	20241205	130600	68762265	2860	2860	2860	2860	0
451	20241205	130500	68762265	2860	2860	2860	2860	0
452	20241205	130400	68762265	2860	2860	2860	2860	0
453	20241205	130300	68762265	2860	2860	2860	2860	0
454	20241205	130200	68762265	2860	2860	2860	2860	0
455	20241205	130100	68762265	2860	2860	2860	2860	0
456	20241205	130000	68762265	2860	2865	2865	2860	20
457	20241205	125900	68705040	2870	2870	2870	2870	0
458	20241205	125800	68705040	2870	2870	2870	2870	188
459	20241205	125700	68165480	2870	2870	2870	2870	0
460	20241205	125600	68165480	2870	2870	2870	2870	0
461	20241205	125500	68165480	2870	2870	2870	2870	0
462	20241205	125400	68165480	2870	2870	2870	2870	0
463	20241205	125300	68165480	2870	2870	2870	2870	0
464	20241205	125200	68165480	2870	2870	2870	2870	0
465	20241205	125100	68165480	2870	2855	2870	2855	328
466	20241205	125000	67228680	2850	2850	2850	2850	0
467	20241205	124900	67228680	2850	2850	2850	2850	1
468	20241205	124800	67225830	2850	2850	2850	2850	0
469	20241205	124700	67225830	2850	2850	2850	2850	0
470	20241205	124600	67225830	2850	2850	2850	2850	0
471	20241205	124500	67225830	2850	2850	2850	2850	0
472	20241205	124400	67225830	2850	2850	2850	2850	0
473	20241205	124300	67225830	2850	2850	2850	2850	0
474	20241205	124200	67225830	2850	2850	2850	2850	61
475	20241205	124100	67051980	2850	2870	2870	2850	113
476	20241205	124000	66728630	2870	2870	2870	2870	10
477	20241205	123900	66699930	2860	2860	2860	2860	0
478	20241205	123800	66699930	2860	2860	2860	2860	0
479	20241205	123700	66699930	2860	2860	2860	2860	0
480	20241205	123600	66699930	2860	2860	2860	2860	0
481	20241205	123500	66699930	2860	2860	2860	2860	0
482	20241205	123400	66699930	2860	2860	2860	2860	504
483	20241205	123300	65258490	2840	2840	2840	2840	485
484	20241205	123200	63881090	2830	2830	2830	2830	0
485	20241205	123100	63881090	2830	2830	2830	2830	267
486	20241205	123000	63125480	2830	2830	2830	2830	0
487	20241205	122900	63125480	2830	2830	2830	2830	0
488	20241205	122800	63125480	2830	2830	2830	2830	24
489	20241205	122700	63057560	2860	2860	2860	2860	0
490	20241205	122600	63057560	2860	2855	2860	2855	200
491	20241205	122500	62486350	2855	2855	2855	2855	0
492	20241205	122400	62486350	2855	2855	2855	2855	0
493	20241205	122300	62486350	2855	2855	2855	2855	0
494	20241205	122200	62486350	2855	2845	2855	2845	563
495	20241205	122100	60879615	2845	2845	2845	2845	0
496	20241205	122000	60879615	2845	2840	2845	2840	119
497	20241205	121900	60541620	2840	2840	2840	2840	0
498	20241205	121800	60541620	2840	2840	2840	2840	1
499	20241205	121700	60538780	2840	2835	2840	2835	48
500	20241205	121600	60402605	2820	2820	2820	2820	0
501	20241205	121500	60402605	2820	2820	2820	2820	0
502	20241205	121400	60402605	2820	2830	2830	2820	3000
503	20241205	121300	51931620	2825	2825	2825	2825	0
504	20241205	121200	51931620	2825	2850	2850	2825	3084
505	20241205	121100	43193870	2850	2850	2850	2850	0
506	20241205	121000	43193870	2850	2850	2850	2850	18
507	20241205	120900	43142570	2880	2880	2880	2880	0
508	20241205	120800	43142570	2880	2880	2880	2880	0
509	20241205	120700	43142570	2880	2880	2880	2880	0
510	20241205	120600	43142570	2880	2880	2880	2880	0
511	20241205	120500	43142570	2880	2880	2880	2880	0
512	20241205	120400	43142570	2880	2880	2880	2880	0
513	20241205	120300	43142570	2880	2880	2880	2880	0
514	20241205	120200	43142570	2880	2860	2880	2860	100
515	20241205	120100	42855990	2845	2845	2845	2845	0
516	20241205	120000	42855990	2845	2860	2860	2845	32
517	20241205	115900	42764510	2880	2880	2880	2880	0
518	20241205	115800	42764510	2880	2880	2880	2880	1
519	20241205	115700	42761630	2860	2860	2860	2860	0
520	20241205	115600	42761630	2860	2860	2860	2860	20
521	20241205	115500	42704430	2860	2860	2860	2860	0
522	20241205	115400	42704430	2860	2860	2860	2860	100
523	20241205	115300	42418430	2880	2880	2880	2880	0
524	20241205	115200	42418430	2880	2880	2880	2880	0
525	20241205	115100	42418430	2880	2880	2880	2880	0
526	20241205	115000	42418430	2880	2880	2880	2880	0
527	20241205	114900	42418430	2880	2860	2880	2860	100
528	20241205	114800	42132110	2880	2880	2880	2880	0
529	20241205	114700	42132110	2880	2860	2880	2860	100
530	20241205	114600	41845590	2845	2845	2845	2845	160
531	20241205	114500	41390390	2845	2845	2845	2845	4
532	20241205	114400	41379010	2860	2860	2860	2860	0
533	20241205	114300	41379010	2860	2860	2860	2860	28
534	20241205	114200	41298930	2880	2880	2880	2880	0
535	20241205	114100	41298930	2880	2880	2880	2880	0
536	20241205	114000	41298930	2880	2880	2880	2880	0
537	20241205	113900	41298930	2880	2880	2880	2880	0
538	20241205	113800	41298930	2880	2855	2880	2855	200
539	20241205	113700	40722955	2860	2860	2860	2860	0
540	20241205	113600	40722955	2860	2860	2860	2860	300
541	20241205	113500	39864955	2860	2880	2880	2860	106
542	20241205	113400	39560375	2860	2860	2860	2860	1
543	20241205	113300	39557515	2860	2860	2860	2860	365
544	20241205	113200	38513615	2860	2860	2860	2860	0
545	20241205	113100	38513615	2860	2860	2860	2860	0
546	20241205	113000	38513615	2860	2860	2860	2860	0
547	20241205	112900	38513615	2860	2860	2860	2860	0
548	20241205	112800	38513615	2860	2860	2860	2860	0
549	20241205	112700	38513615	2860	2860	2860	2860	0
550	20241205	112600	38513615	2860	2845	2860	2845	79
551	20241205	112500	38288555	2845	2860	2860	2845	112
552	20241205	112400	37969150	2845	2845	2845	2845	81
553	20241205	112300	37738705	2865	2845	2865	2845	38
554	20241205	112200	37630575	2845	2845	2845	2845	175
555	20241205	112100	37132700	2845	2845	2845	2845	87
556	20241205	112000	36885185	2845	2845	2845	2845	164
557	20241205	111900	36418605	2880	2880	2880	2880	0
558	20241205	111800	36418605	2880	2880	2880	2880	0
559	20241205	111700	36418605	2880	2880	2880	2880	0
560	20241205	111600	36418605	2880	2880	2880	2880	0
561	20241205	111500	36418605	2880	2880	2880	2880	0
562	20241205	111400	36418605	2880	2880	2880	2880	0
563	20241205	111300	36418605	2880	2880	2880	2880	0
564	20241205	111200	36418605	2880	2880	2880	2880	1
565	20241205	111100	36415725	2845	2845	2845	2845	10
566	20241205	111000	36387275	2845	2845	2845	2845	18
567	20241205	110900	36336065	2880	2845	2880	2845	30
568	20241205	110800	36249700	2850	2850	2850	2850	729
569	20241205	110700	34172050	2850	2850	2850	2850	0
570	20241205	110600	34172050	2850	2850	2850	2850	0
571	20241205	110500	34172050	2850	2850	2850	2850	0
572	20241205	110400	34172050	2850	2850	2850	2850	0
573	20241205	110300	34172050	2850	2850	2850	2850	0
574	20241205	110200	34172050	2850	2850	2850	2850	0
575	20241205	110100	34172050	2850	2850	2850	2850	0
576	20241205	110000	34172050	2850	2850	2850	2850	0
577	20241205	105900	34172050	2850	2850	2850	2850	0
578	20241205	105800	34172050	2850	2850	2850	2850	0
579	20241205	105700	34172050	2850	2855	2855	2850	199
580	20241205	105600	33604780	2850	2850	2850	2850	0
581	20241205	105500	33604780	2850	2850	2850	2850	0
582	20241205	105400	33604780	2850	2850	2850	2850	0
583	20241205	105300	33604780	2850	2865	2865	2850	350
584	20241205	105200	32604530	2880	2880	2880	2880	28
585	20241205	105100	32523890	2875	2875	2875	2875	0
586	20241205	105000	32523890	2875	2875	2875	2875	0
587	20241205	104900	32523890	2875	2875	2875	2875	100
588	20241205	104800	32236390	2880	2880	2880	2880	0
589	20241205	104700	32236390	2880	2880	2880	2880	0
590	20241205	104600	32236390	2880	2880	2880	2880	0
591	20241205	104500	32236390	2880	2880	2880	2880	0
592	20241205	104400	32236390	2880	2880	2880	2880	0
593	20241205	104300	32236390	2880	2880	2880	2880	0
594	20241205	104200	32236390	2880	2865	2880	2865	433
595	20241205	104100	30995830	2865	2865	2865	2865	0
596	20241205	104000	30995830	2865	2865	2865	2865	0
597	20241205	103900	30995830	2865	2865	2865	2865	0
598	20241205	103800	30995830	2865	2865	2865	2865	50
599	20241205	103700	30852580	2880	2880	2880	2880	0
600	20241205	103600	30852580	2880	2880	2880	2880	1
601	20241205	103500	30849700	2880	2880	2880	2880	28
602	20241205	103400	30769060	2880	2880	2880	2880	0
603	20241205	103300	30769060	2880	2880	2880	2880	0
604	20241205	103200	30769060	2880	2880	2880	2880	0
605	20241205	103100	30769060	2880	2880	2880	2880	0
606	20241205	103000	30769060	2880	2880	2880	2880	0
607	20241205	102900	30769060	2880	2880	2880	2880	0
608	20241205	102800	30769060	2880	2880	2880	2880	0
609	20241205	102700	30769060	2880	2865	2880	2865	2
610	20241205	102600	30763315	2865	2865	2865	2865	0
611	20241205	102500	30763315	2865	2865	2865	2865	0
612	20241205	102400	30763315	2865	2865	2865	2865	3
613	20241205	102300	30754720	2865	2865	2865	2865	0
614	20241205	102200	30754720	2865	2865	2865	2865	5
615	20241205	102100	30740395	2880	2880	2880	2880	0
616	20241205	102000	30740395	2880	2880	2880	2880	0
617	20241205	101900	30740395	2880	2880	2880	2880	0
618	20241205	101800	30740395	2880	2880	2880	2880	28
619	20241205	101700	30659755	2870	2870	2870	2870	0
620	20241205	101600	30659755	2870	2870	2870	2870	0
621	20241205	101500	30659755	2870	2870	2870	2870	0
622	20241205	101400	30659755	2870	2870	2870	2870	0
623	20241205	101300	30659755	2870	2870	2870	2870	0
624	20241205	101200	30659755	2870	2870	2870	2870	0
625	20241205	101100	30659755	2870	2870	2870	2870	15
626	20241205	101000	30616705	2870	2870	2870	2870	18
627	20241205	100900	30565045	2880	2880	2880	2880	0
628	20241205	100800	30565045	2880	2880	2880	2880	0
629	20241205	100700	30565045	2880	2880	2880	2880	0
630	20241205	100600	30565045	2880	2875	2880	2875	10
631	20241205	100500	30536275	2880	2880	2880	2880	0
632	20241205	100400	30536275	2880	2880	2880	2880	0
633	20241205	100300	30536275	2880	2880	2880	2880	0
634	20241205	100200	30536275	2880	2880	2880	2880	0
635	20241205	100100	30536275	2880	2880	2880	2880	28
636	20241205	100000	30455635	2875	2875	2875	2875	7
637	20241205	095900	30435510	2875	2875	2875	2875	0
638	20241205	095800	30435510	2875	2875	2875	2875	0
639	20241205	095700	30435510	2875	2875	2875	2875	0
640	20241205	095600	30435510	2875	2875	2875	2875	23
641	20241205	095500	30369385	2880	2880	2880	2880	11
642	20241205	095400	30337705	2885	2885	2885	2885	0
643	20241205	095300	30337705	2885	2885	2885	2885	0
644	20241205	095200	30337705	2885	2885	2885	2885	1
645	20241205	095100	30334820	2890	2890	2890	2890	36
646	20241205	095000	30230780	2895	2895	2895	2895	10
647	20241205	094900	30201830	2895	2900	2900	2895	2
648	20241205	094800	30196035	2875	2895	2895	2875	25
649	20241205	094700	30123960	2905	2905	2905	2905	0
650	20241205	094600	30123960	2905	2895	2905	2895	1897
651	20241205	094500	24614155	2875	2875	2875	2875	1
652	20241205	094400	24611280	2900	2895	2900	2895	75
653	20241205	094300	24394030	2900	2900	2900	2900	0
654	20241205	094200	24394030	2900	2900	2900	2900	2
655	20241205	094100	24388230	2900	2865	2900	2865	122
656	20241205	094000	24038630	2905	2905	2905	2905	0
657	20241205	093900	24038630	2905	2905	2905	2905	0
658	20241205	093800	24038630	2905	2905	2905	2905	0
659	20241205	093700	24038630	2905	2905	2905	2905	0
660	20241205	093600	24038630	2905	2905	2905	2905	0
661	20241205	093500	24038630	2905	2905	2905	2905	20
662	20241205	093400	23980530	2905	2900	2905	2900	66
663	20241205	093300	23788850	2900	2900	2900	2900	0
664	20241205	093200	23788850	2900	2900	2900	2900	3
665	20241205	093100	23780150	2900	2900	2900	2900	111
666	20241205	093000	23458250	2895	2895	2895	2895	1
667	20241205	092900	23455355	2900	2895	2900	2895	18
668	20241205	092800	23403215	2895	2895	2895	2895	1
669	20241205	092700	23400320	2895	2895	2895	2895	681
670	20241205	092600	21428825	2895	2895	2895	2895	0
671	20241205	092500	21428825	2895	2890	2895	2890	371
672	20241205	092400	20356630	2890	2880	2890	2880	63
673	20241205	092300	20175050	2890	2890	2890	2890	0
674	20241205	092200	20175050	2890	2890	2890	2890	0
675	20241205	092100	20175050	2890	2885	2890	2885	346
676	20241205	092000	19175115	2890	2890	2890	2890	0
677	20241205	091900	19175115	2890	2890	2890	2890	1
678	20241205	091800	19172225	2870	2870	2870	2870	0
679	20241205	091700	19172225	2870	2870	2870	2870	0
680	20241205	091600	19172225	2870	2860	2870	2860	1713
681	20241205	091500	14264445	2870	2870	2870	2870	0
682	20241205	091400	14264445	2870	2860	2870	2840	2003
683	20241205	091300	8574435	2865	2880	2880	2865	822
684	20241205	091200	6213255	2880	2880	2880	2880	0
685	20241205	091100	6213255	2880	2880	2880	2880	0
686	20241205	091000	6213255	2880	2880	2880	2880	0
687	20241205	090900	6213255	2880	2880	2880	2880	0
688	20241205	090800	6213255	2880	2875	2880	2875	684
689	20241205	090700	4246740	2875	2875	2875	2875	2
690	20241205	090600	4240990	2865	2865	2865	2865	0
691	20241205	090500	4240990	2865	2865	2865	2865	0
692	20241205	090400	4240990	2865	2865	2865	2865	0
693	20241205	090300	4240990	2865	2865	2865	2865	0
694	20241205	090200	4240990	2865	2865	2865	2865	670
695	20241205	090100	2321440	2870	2870	2870	2870	312
696	20241205	090000	1426000	2875	2875	2875	2875	496