KissMeData/123700/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202200	137470745	2935	2935	2935	2935	597
3	20241204	202100	137470745	2935	2935	2935	2935	0
4	20241204	202000	137470745	2935	2935	2935	2935	0
5	20241204	201900	137470745	2935	2935	2935	2935	0
6	20241204	201800	137470745	2935	2935	2935	2935	0
7	20241204	201700	137470745	2935	2935	2935	2935	0
8	20241204	201600	137470745	2935	2935	2935	2935	0
9	20241204	201500	137470745	2935	2935	2935	2935	0
10	20241204	201400	137470745	2935	2935	2935	2935	0
11	20241204	201300	137470745	2935	2935	2935	2935	0
12	20241204	201200	137470745	2935	2935	2935	2935	0
13	20241204	201100	137470745	2935	2935	2935	2935	0
14	20241204	201000	137470745	2935	2935	2935	2935	0
15	20241204	200900	137470745	2935	2935	2935	2935	0
16	20241204	200800	137470745	2935	2935	2935	2935	0
17	20241204	200700	137470745	2935	2935	2935	2935	0
18	20241204	200600	137470745	2935	2935	2935	2935	0
19	20241204	200500	137470745	2935	2935	2935	2935	0
20	20241204	200400	137470745	2935	2935	2935	2935	0
21	20241204	200300	137470745	2935	2935	2935	2935	0
22	20241204	200200	137470745	2935	2935	2935	2935	0
23	20241204	200100	137470745	2935	2935	2935	2935	0
24	20241204	200000	137470745	2935	2935	2935	2935	0
25	20241204	195900	137470745	2935	2935	2935	2935	0
26	20241204	195800	137470745	2935	2935	2935	2935	0
27	20241204	195700	137470745	2935	2935	2935	2935	0
28	20241204	195600	137470745	2935	2935	2935	2935	0
29	20241204	195500	137470745	2935	2935	2935	2935	0
30	20241204	195400	137470745	2935	2935	2935	2935	0
31	20241204	195300	137470745	2935	2935	2935	2935	0
32	20241204	195200	137470745	2935	2935	2935	2935	597
33	20241204	195100	137470745	2935	2935	2935	2935	0
34	20241204	195000	137470745	2935	2935	2935	2935	0
35	20241204	194900	137470745	2935	2935	2935	2935	0
36	20241204	194800	137470745	2935	2935	2935	2935	0
37	20241204	194700	137470745	2935	2935	2935	2935	0
38	20241204	194600	137470745	2935	2935	2935	2935	0
39	20241204	194500	137470745	2935	2935	2935	2935	0
40	20241204	194400	137470745	2935	2935	2935	2935	0
41	20241204	194300	137470745	2935	2935	2935	2935	0
42	20241204	194200	137470745	2935	2935	2935	2935	0
43	20241204	194100	137470745	2935	2935	2935	2935	0
44	20241204	194000	137470745	2935	2935	2935	2935	0
45	20241204	193900	137470745	2935	2935	2935	2935	0
46	20241204	193800	137470745	2935	2935	2935	2935	0
47	20241204	193700	137470745	2935	2935	2935	2935	0
48	20241204	193600	137470745	2935	2935	2935	2935	0
49	20241204	193500	137470745	2935	2935	2935	2935	0
50	20241204	193400	137470745	2935	2935	2935	2935	0
51	20241204	193300	137470745	2935	2935	2935	2935	0
52	20241204	193200	137470745	2935	2935	2935	2935	0
53	20241204	193100	137470745	2935	2935	2935	2935	0
54	20241204	193000	137470745	2935	2935	2935	2935	0
55	20241204	192900	137470745	2935	2935	2935	2935	0
56	20241204	192800	137470745	2935	2935	2935	2935	0
57	20241204	192700	137470745	2935	2935	2935	2935	0
58	20241204	192600	137470745	2935	2935	2935	2935	0
59	20241204	192500	137470745	2935	2935	2935	2935	0
60	20241204	192400	137470745	2935	2935	2935	2935	0
61	20241204	192300	137470745	2935	2935	2935	2935	0
62	20241204	192200	137470745	2935	2935	2935	2935	597
63	20241204	192100	137470745	2935	2935	2935	2935	0
64	20241204	192000	137470745	2935	2935	2935	2935	0
65	20241204	191900	137470745	2935	2935	2935	2935	0
66	20241204	191800	137470745	2935	2935	2935	2935	0
67	20241204	191700	137470745	2935	2935	2935	2935	0
68	20241204	191600	137470745	2935	2935	2935	2935	0
69	20241204	191500	137470745	2935	2935	2935	2935	0
70	20241204	191400	137470745	2935	2935	2935	2935	0
71	20241204	191300	137470745	2935	2935	2935	2935	0
72	20241204	191200	137470745	2935	2935	2935	2935	0
73	20241204	191100	137470745	2935	2935	2935	2935	0
74	20241204	191000	137470745	2935	2935	2935	2935	0
75	20241204	190900	137470745	2935	2935	2935	2935	0
76	20241204	190800	137470745	2935	2935	2935	2935	0
77	20241204	190700	137470745	2935	2935	2935	2935	0
78	20241204	190600	137470745	2935	2935	2935	2935	0
79	20241204	190500	137470745	2935	2935	2935	2935	0
80	20241204	190400	137470745	2935	2935	2935	2935	0
81	20241204	190300	137470745	2935	2935	2935	2935	0
82	20241204	190200	137470745	2935	2935	2935	2935	0
83	20241204	190100	137470745	2935	2935	2935	2935	0
84	20241204	190000	137470745	2935	2935	2935	2935	0
85	20241204	185900	137470745	2935	2935	2935	2935	0
86	20241204	185800	137470745	2935	2935	2935	2935	0
87	20241204	185700	137470745	2935	2935	2935	2935	0
88	20241204	185600	137470745	2935	2935	2935	2935	0
89	20241204	185500	137470745	2935	2935	2935	2935	0
90	20241204	185400	137470745	2935	2935	2935	2935	0
91	20241204	185300	137470745	2935	2935	2935	2935	0
92	20241204	185200	137470745	2935	2935	2935	2935	597
93	20241204	185100	137470745	2935	2935	2935	2935	0
94	20241204	185000	137470745	2935	2935	2935	2935	0
95	20241204	184900	137470745	2935	2935	2935	2935	0
96	20241204	184800	137470745	2935	2935	2935	2935	0
97	20241204	184700	137470745	2935	2935	2935	2935	0
98	20241204	184600	137470745	2935	2935	2935	2935	0
99	20241204	184500	137470745	2935	2935	2935	2935	0
100	20241204	184400	137470745	2935	2935	2935	2935	0
101	20241204	184300	137470745	2935	2935	2935	2935	0
102	20241204	184200	137470745	2935	2935	2935	2935	0
103	20241204	184100	137470745	2935	2935	2935	2935	0
104	20241204	184000	137470745	2935	2935	2935	2935	0
105	20241204	183900	137470745	2935	2935	2935	2935	0
106	20241204	183800	137470745	2935	2935	2935	2935	0
107	20241204	183700	137470745	2935	2935	2935	2935	0
108	20241204	183600	137470745	2935	2935	2935	2935	0
109	20241204	183500	137470745	2935	2935	2935	2935	0
110	20241204	183400	137470745	2935	2935	2935	2935	0
111	20241204	183300	137470745	2935	2935	2935	2935	0
112	20241204	183200	137470745	2935	2935	2935	2935	0
113	20241204	183100	137470745	2935	2935	2935	2935	0
114	20241204	183000	137470745	2935	2935	2935	2935	0
115	20241204	182900	137470745	2935	2935	2935	2935	0
116	20241204	182800	137470745	2935	2935	2935	2935	0
117	20241204	182700	137470745	2935	2935	2935	2935	0
118	20241204	182600	137470745	2935	2935	2935	2935	0
119	20241204	182500	137470745	2935	2935	2935	2935	0
120	20241204	182400	137470745	2935	2935	2935	2935	0
121	20241204	182300	137470745	2935	2935	2935	2935	0
122	20241204	182200	137470745	2935	2935	2935	2935	597
123	20241204	182100	137470745	2935	2935	2935	2935	0
124	20241204	182000	137470745	2935	2935	2935	2935	0
125	20241204	181900	137470745	2935	2935	2935	2935	0
126	20241204	181800	137470745	2935	2935	2935	2935	0
127	20241204	181700	137470745	2935	2935	2935	2935	0
128	20241204	181600	137470745	2935	2935	2935	2935	0
129	20241204	181500	137470745	2935	2935	2935	2935	0
130	20241204	181400	137470745	2935	2935	2935	2935	0
131	20241204	181300	137470745	2935	2935	2935	2935	0
132	20241204	181200	137470745	2935	2935	2935	2935	0
133	20241204	181100	137470745	2935	2935	2935	2935	0
134	20241204	181000	137470745	2935	2935	2935	2935	0
135	20241204	180900	137470745	2935	2935	2935	2935	0
136	20241204	180800	137470745	2935	2935	2935	2935	0
137	20241204	180700	137470745	2935	2935	2935	2935	0
138	20241204	180600	137470745	2935	2935	2935	2935	0
139	20241204	180500	137470745	2935	2935	2935	2935	0
140	20241204	180400	137470745	2935	2935	2935	2935	0
141	20241204	180300	137470745	2935	2935	2935	2935	0
142	20241204	180200	137470745	2935	2935	2935	2935	0
143	20241204	180100	137470745	2935	2935	2935	2935	0
144	20241204	180000	137470745	2935	2935	2935	2935	0
145	20241204	175900	137470745	2935	2935	2935	2935	0
146	20241204	175800	137470745	2935	2935	2935	2935	0
147	20241204	175700	137470745	2935	2935	2935	2935	0
148	20241204	175600	137470745	2935	2935	2935	2935	0
149	20241204	175500	137470745	2935	2935	2935	2935	0
150	20241204	175400	137470745	2935	2935	2935	2935	0
151	20241204	175300	137470745	2935	2935	2935	2935	0
152	20241204	175200	137470745	2935	2935	2935	2935	597
153	20241204	175100	137470745	2935	2935	2935	2935	0
154	20241204	175000	137470745	2935	2935	2935	2935	0
155	20241204	174900	137470745	2935	2935	2935	2935	0
156	20241204	174800	137470745	2935	2935	2935	2935	0
157	20241204	174700	137470745	2935	2935	2935	2935	0
158	20241204	174600	137470745	2935	2935	2935	2935	0
159	20241204	174500	137470745	2935	2935	2935	2935	0
160	20241204	174400	137470745	2935	2935	2935	2935	0
161	20241204	174300	137470745	2935	2935	2935	2935	0
162	20241204	174200	137470745	2935	2935	2935	2935	0
163	20241204	174100	137470745	2935	2935	2935	2935	0
164	20241204	174000	137470745	2935	2935	2935	2935	0
165	20241204	173900	137470745	2935	2935	2935	2935	0
166	20241204	173800	137470745	2935	2935	2935	2935	0
167	20241204	173700	137470745	2935	2935	2935	2935	0
168	20241204	173600	137470745	2935	2935	2935	2935	0
169	20241204	173500	137470745	2935	2935	2935	2935	0
170	20241204	173400	137470745	2935	2935	2935	2935	0
171	20241204	173300	137470745	2935	2935	2935	2935	0
172	20241204	173200	137470745	2935	2935	2935	2935	0
173	20241204	173100	137470745	2935	2935	2935	2935	0
174	20241204	173000	137470745	2935	2935	2935	2935	0
175	20241204	172900	137470745	2935	2935	2935	2935	0
176	20241204	172800	137470745	2935	2935	2935	2935	0
177	20241204	172700	137470745	2935	2935	2935	2935	0
178	20241204	172600	137470745	2935	2935	2935	2935	0
179	20241204	172500	137470745	2935	2935	2935	2935	0
180	20241204	172400	137470745	2935	2935	2935	2935	0
181	20241204	172300	137470745	2935	2935	2935	2935	0
182	20241204	172200	137470745	2935	2935	2935	2935	597
183	20241204	172100	137470745	2935	2935	2935	2935	0
184	20241204	172000	137470745	2935	2935	2935	2935	0
185	20241204	171900	137470745	2935	2935	2935	2935	0
186	20241204	171800	137470745	2935	2935	2935	2935	0
187	20241204	171700	137470745	2935	2935	2935	2935	0
188	20241204	171600	137470745	2935	2935	2935	2935	0
189	20241204	171500	137470745	2935	2935	2935	2935	0
190	20241204	171400	137470745	2935	2935	2935	2935	0
191	20241204	171300	137470745	2935	2935	2935	2935	0
192	20241204	171200	137470745	2935	2935	2935	2935	0
193	20241204	171100	137470745	2935	2935	2935	2935	0
194	20241204	171000	137470745	2935	2935	2935	2935	0
195	20241204	170900	137470745	2935	2935	2935	2935	0
196	20241204	170800	137470745	2935	2935	2935	2935	0
197	20241204	170700	137470745	2935	2935	2935	2935	0
198	20241204	170600	137470745	2935	2935	2935	2935	0
199	20241204	170500	137470745	2935	2935	2935	2935	0
200	20241204	170400	137470745	2935	2935	2935	2935	0
201	20241204	170300	137470745	2935	2935	2935	2935	0
202	20241204	170200	137470745	2935	2935	2935	2935	0
203	20241204	170100	137470745	2935	2935	2935	2935	0
204	20241204	170000	137470745	2935	2935	2935	2935	0
205	20241204	165900	137470745	2935	2935	2935	2935	0
206	20241204	165800	137470745	2935	2935	2935	2935	0
207	20241204	165700	137470745	2935	2935	2935	2935	0
208	20241204	165600	137470745	2935	2935	2935	2935	0
209	20241204	165500	137470745	2935	2935	2935	2935	0
210	20241204	165400	137470745	2935	2935	2935	2935	0
211	20241204	165300	137470745	2935	2935	2935	2935	0
212	20241204	165200	137470745	2935	2935	2935	2935	597
213	20241204	165100	137470745	2935	2935	2935	2935	0
214	20241204	165000	137470745	2935	2935	2935	2935	0
215	20241204	164900	137470745	2935	2935	2935	2935	0
216	20241204	164800	137470745	2935	2935	2935	2935	0
217	20241204	164700	137470745	2935	2935	2935	2935	0
218	20241204	164600	137470745	2935	2935	2935	2935	0
219	20241204	164500	137470745	2935	2935	2935	2935	0
220	20241204	164400	137470745	2935	2935	2935	2935	0
221	20241204	164300	137470745	2935	2935	2935	2935	0
222	20241204	164200	137470745	2935	2935	2935	2935	0
223	20241204	164100	137470745	2935	2935	2935	2935	0
224	20241204	164000	137470745	2935	2935	2935	2935	0
225	20241204	163900	137470745	2935	2935	2935	2935	0
226	20241204	163800	137470745	2935	2935	2935	2935	0
227	20241204	163700	137470745	2935	2935	2935	2935	0
228	20241204	163600	137470745	2935	2935	2935	2935	0
229	20241204	163500	137470745	2935	2935	2935	2935	0
230	20241204	163400	137470745	2935	2935	2935	2935	0
231	20241204	163300	137470745	2935	2935	2935	2935	0
232	20241204	163200	137470745	2935	2935	2935	2935	0
233	20241204	163100	137470745	2935	2935	2935	2935	0
234	20241204	163000	137470745	2935	2935	2935	2935	0
235	20241204	162900	137470745	2935	2935	2935	2935	0
236	20241204	162800	137470745	2935	2935	2935	2935	0
237	20241204	162700	137470745	2935	2935	2935	2935	0
238	20241204	162600	137470745	2935	2935	2935	2935	0
239	20241204	162500	137470745	2935	2935	2935	2935	0
240	20241204	162400	137470745	2935	2935	2935	2935	0
241	20241204	162300	137470745	2935	2935	2935	2935	0
242	20241204	162200	137470745	2935	2935	2935	2935	597
243	20241204	162100	137470745	2935	2935	2935	2935	0
244	20241204	162000	137470745	2935	2935	2935	2935	0
245	20241204	161900	137470745	2935	2935	2935	2935	0
246	20241204	161800	137470745	2935	2935	2935	2935	0
247	20241204	161700	137470745	2935	2935	2935	2935	0
248	20241204	161600	137470745	2935	2935	2935	2935	0
249	20241204	161500	137470745	2935	2935	2935	2935	0
250	20241204	161400	137470745	2935	2935	2935	2935	0
251	20241204	161300	137470745	2935	2935	2935	2935	0
252	20241204	161200	137470745	2935	2935	2935	2935	0
253	20241204	161100	137470745	2935	2935	2935	2935	0
254	20241204	161000	137470745	2935	2935	2935	2935	0
255	20241204	160900	137470745	2935	2935	2935	2935	0
256	20241204	160800	137470745	2935	2935	2935	2935	0
257	20241204	160700	137470745	2935	2935	2935	2935	0
258	20241204	160600	137470745	2935	2935	2935	2935	0
259	20241204	160500	137470745	2935	2935	2935	2935	0
260	20241204	160400	137470745	2935	2935	2935	2935	0
261	20241204	160300	137470745	2935	2935	2935	2935	0
262	20241204	160200	137470745	2935	2935	2935	2935	0
263	20241204	160100	137470745	2935	2935	2935	2935	0
264	20241204	160000	137470745	2935	2935	2935	2935	0
265	20241204	155900	137470745	2935	2935	2935	2935	0
266	20241204	155800	137470745	2935	2935	2935	2935	0
267	20241204	155700	137470745	2935	2935	2935	2935	0
268	20241204	155600	137470745	2935	2935	2935	2935	0
269	20241204	155500	137470745	2935	2935	2935	2935	0
270	20241204	155400	137470745	2935	2935	2935	2935	0
271	20241204	155300	137470745	2935	2935	2935	2935	0
272	20241204	155200	137470745	2935	2935	2935	2935	597
273	20241204	155100	137470745	2935	2935	2935	2935	0
274	20241204	155000	137470745	2935	2935	2935	2935	0
275	20241204	154900	137470745	2935	2935	2935	2935	0
276	20241204	154800	137470745	2935	2935	2935	2935	0
277	20241204	154700	137470745	2935	2935	2935	2935	0
278	20241204	154600	137470745	2935	2935	2935	2935	0
279	20241204	154500	137470745	2935	2935	2935	2935	0
280	20241204	154400	137470745	2935	2935	2935	2935	0
281	20241204	154300	137470745	2935	2935	2935	2935	0
282	20241204	154200	137470745	2935	2935	2935	2935	0
283	20241204	154100	137470745	2935	2935	2935	2935	0
284	20241204	154000	137470745	2935	2935	2935	2935	0
285	20241204	153900	137470745	2935	2935	2935	2935	0
286	20241204	153800	137470745	2935	2935	2935	2935	0
287	20241204	153700	137470745	2935	2935	2935	2935	0
288	20241204	153600	137470745	2935	2935	2935	2935	0
289	20241204	153500	137470745	2935	2935	2935	2935	0
290	20241204	153400	137470745	2935	2935	2935	2935	0
291	20241204	153300	137470745	2935	2935	2935	2935	0
292	20241204	153200	137470745	2935	2935	2935	2935	0
293	20241204	153100	137470745	2935	2935	2935	2935	0
294	20241204	153000	137470745	2935	2935	2935	2935	597
295	20241204	152900	135718550	2940	2940	2940	2940	0
296	20241204	152800	135718550	2940	2940	2940	2940	0
297	20241204	152700	135718550	2940	2940	2940	2940	0
298	20241204	152600	135718550	2940	2940	2940	2940	0
299	20241204	152500	135718550	2940	2940	2940	2940	0
300	20241204	152400	135718550	2940	2940	2940	2940	0
301	20241204	152300	135718550	2940	2940	2940	2940	0
302	20241204	152200	135718550	2940	2940	2940	2940	0
303	20241204	152100	135718550	2940	2940	2940	2940	0
304	20241204	152000	135718550	2940	2940	2940	2940	0
305	20241204	151900	135718550	2940	2940	2940	2940	0
306	20241204	151800	135718550	2940	2940	2940	2940	0
307	20241204	151700	135718550	2940	2940	2940	2940	30
308	20241204	151600	135630350	2940	2940	2940	2940	0
309	20241204	151500	135630350	2940	2940	2940	2940	0
310	20241204	151400	135630350	2940	2940	2940	2940	0
311	20241204	151300	135630350	2940	2940	2940	2940	30
312	20241204	151200	135542150	2940	2940	2940	2940	0
313	20241204	151100	135542150	2940	2940	2940	2940	0
314	20241204	151000	135542150	2940	2940	2940	2940	0
315	20241204	150900	135542150	2940	2940	2940	2940	0
316	20241204	150800	135542150	2940	2940	2940	2940	3
317	20241204	150700	135533330	2940	2940	2940	2940	10
318	20241204	150600	135503930	2940	2940	2940	2940	0
319	20241204	150500	135503930	2940	2940	2940	2940	0
320	20241204	150400	135503930	2940	2940	2940	2940	0
321	20241204	150300	135503930	2940	2940	2940	2940	0
322	20241204	150200	135503930	2940	2940	2940	2940	0
323	20241204	150100	135503930	2940	2940	2940	2940	0
324	20241204	150000	135503930	2940	2940	2940	2940	0
325	20241204	145900	135503930	2940	2940	2940	2940	0
326	20241204	145800	135503930	2940	2940	2940	2940	0
327	20241204	145700	135503930	2940	2940	2940	2940	0
328	20241204	145600	135503930	2940	2940	2940	2940	0
329	20241204	145500	135503930	2940	2940	2940	2940	0
330	20241204	145400	135503930	2940	2940	2940	2940	0
331	20241204	145300	135503930	2940	2940	2940	2940	0
332	20241204	145200	135503930	2940	2940	2940	2940	0
333	20241204	145100	135503930	2940	2925	2940	2920	26
334	20241204	145000	135427920	2940	2940	2940	2940	44
335	20241204	144900	135298560	2940	2940	2940	2940	0
336	20241204	144800	135298560	2940	2940	2940	2940	1
337	20241204	144700	135295620	2940	2940	2940	2940	0
338	20241204	144600	135295620	2940	2940	2940	2940	0
339	20241204	144500	135295620	2940	2940	2940	2940	0
340	20241204	144400	135295620	2940	2940	2940	2940	0
341	20241204	144300	135295620	2940	2940	2940	2940	0
342	20241204	144200	135295620	2940	2940	2940	2940	1
343	20241204	144100	135292680	2925	2930	2930	2925	25
344	20241204	144000	135219450	2940	2940	2940	2940	0
345	20241204	143900	135219450	2940	2940	2940	2940	0
346	20241204	143800	135219450	2940	2940	2940	2940	0
347	20241204	143700	135219450	2940	2940	2940	2940	0
348	20241204	143600	135219450	2940	2940	2940	2940	45
349	20241204	143500	135087150	2940	2940	2940	2940	0
350	20241204	143400	135087150	2940	2940	2940	2940	0
351	20241204	143300	135087150	2940	2940	2940	2940	44
352	20241204	143200	134957790	2940	2940	2940	2940	0
353	20241204	143100	134957790	2940	2940	2940	2940	0
354	20241204	143000	134957790	2940	2930	2940	2910	856
355	20241204	142900	132459145	2940	2940	2940	2940	0
356	20241204	142800	132459145	2940	2940	2940	2940	0
357	20241204	142700	132459145	2940	2940	2940	2930	4
358	20241204	142600	132447395	2930	2935	2940	2925	324
359	20241204	142500	131495360	2940	2940	2940	2940	0
360	20241204	142400	131495360	2940	2940	2940	2940	1
361	20241204	142300	131492420	2935	2935	2935	2935	96
362	20241204	142200	131210660	2940	2940	2940	2940	0
363	20241204	142100	131210660	2940	2940	2940	2940	0
364	20241204	142000	131210660	2940	2940	2940	2940	0
365	20241204	141900	131210660	2940	2940	2940	2940	0
366	20241204	141800	131210660	2940	2940	2940	2940	0
367	20241204	141700	131210660	2940	2930	2940	2930	66
368	20241204	141600	131017270	2940	2940	2940	2940	54
369	20241204	141500	130858510	2940	2940	2940	2940	1
370	20241204	141400	130855570	2935	2935	2935	2935	1001
371	20241204	141300	127917635	2935	2935	2935	2935	0
372	20241204	141200	127917635	2935	2935	2935	2935	0
373	20241204	141100	127917635	2935	2935	2935	2935	0
374	20241204	141000	127917635	2935	2935	2935	2935	0
375	20241204	140900	127917635	2935	2935	2935	2935	0
376	20241204	140800	127917635	2935	2935	2935	2935	0
377	20241204	140700	127917635	2935	2935	2935	2935	0
378	20241204	140600	127917635	2935	2935	2935	2935	0
379	20241204	140500	127917635	2935	2935	2935	2935	0
380	20241204	140400	127917635	2935	2935	2935	2935	0
381	20241204	140300	127917635	2935	2935	2935	2935	0
382	20241204	140200	127917635	2935	2935	2935	2935	0
383	20241204	140100	127917635	2935	2935	2935	2935	0
384	20241204	140000	127917635	2935	2935	2935	2935	1302
385	20241204	135900	124096265	2935	2930	2935	2930	269
386	20241204	135800	123307875	2930	2930	2930	2930	0
387	20241204	135700	123307875	2930	2930	2930	2930	1
388	20241204	135600	123304945	2930	2930	2930	2930	0
389	20241204	135500	123304945	2930	2930	2930	2930	0
390	20241204	135400	123304945	2930	2930	2930	2930	0
391	20241204	135300	123304945	2930	2930	2930	2930	0
392	20241204	135200	123304945	2930	2930	2930	2930	0
393	20241204	135100	123304945	2930	2930	2930	2930	0
394	20241204	135000	123304945	2930	2930	2930	2930	0
395	20241204	134900	123304945	2930	2930	2930	2930	0
396	20241204	134800	123304945	2930	2930	2930	2930	0
397	20241204	134700	123304945	2930	2930	2930	2930	0
398	20241204	134600	123304945	2930	2930	2930	2930	0
399	20241204	134500	123304945	2930	2930	2930	2930	30
400	20241204	134400	123217045	2930	2930	2930	2930	0
401	20241204	134300	123217045	2930	2930	2930	2930	0
402	20241204	134200	123217045	2930	2930	2930	2930	44
403	20241204	134100	123088125	2935	2935	2935	2935	0
404	20241204	134000	123088125	2935	2935	2935	2935	0
405	20241204	133900	123088125	2935	2935	2935	2935	0
406	20241204	133800	123088125	2935	2935	2935	2935	0
407	20241204	133700	123088125	2935	2935	2935	2935	0
408	20241204	133600	123088125	2935	2935	2935	2935	0
409	20241204	133500	123088125	2935	2935	2935	2935	0
410	20241204	133400	123088125	2935	2935	2935	2935	0
411	20241204	133300	123088125	2935	2935	2935	2935	0
412	20241204	133200	123088125	2935	2935	2935	2935	0
413	20241204	133100	123088125	2935	2935	2935	2935	0
414	20241204	133000	123088125	2935	2935	2935	2935	0
415	20241204	132900	123088125	2935	2935	2935	2935	1
416	20241204	132800	123085190	2930	2930	2930	2930	2000
417	20241204	132700	117225190	2930	2930	2930	2930	0
418	20241204	132600	117225190	2930	2930	2930	2930	0
419	20241204	132500	117225190	2930	2930	2930	2930	44
420	20241204	132400	117096270	2925	2925	2925	2925	0
421	20241204	132300	117096270	2925	2925	2925	2925	0
422	20241204	132200	117096270	2925	2925	2925	2925	0
423	20241204	132100	117096270	2925	2925	2925	2925	84
424	20241204	132000	116850570	2925	2925	2925	2925	0
425	20241204	131900	116850570	2925	2925	2925	2925	0
426	20241204	131800	116850570	2925	2920	2925	2920	5
427	20241204	131700	116835965	2925	2925	2925	2925	2
428	20241204	131600	116830115	2925	2925	2925	2925	0
429	20241204	131500	116830115	2925	2925	2925	2925	0
430	20241204	131400	116830115	2925	2925	2925	2925	0
431	20241204	131300	116830115	2925	2925	2925	2925	0
432	20241204	131200	116830115	2925	2925	2925	2925	0
433	20241204	131100	116830115	2925	2925	2925	2925	0
434	20241204	131000	116830115	2925	2925	2925	2925	0
435	20241204	130900	116830115	2925	2925	2925	2925	0
436	20241204	130800	116830115	2925	2925	2925	2925	44
437	20241204	130700	116701415	2925	2925	2925	2925	0
438	20241204	130600	116701415	2925	2925	2925	2925	0
439	20241204	130500	116701415	2925	2925	2925	2925	0
440	20241204	130400	116701415	2925	2925	2925	2925	0
441	20241204	130300	116701415	2925	2925	2925	2925	0
442	20241204	130200	116701415	2925	2925	2925	2925	0
443	20241204	130100	116701415	2925	2925	2925	2925	50
444	20241204	130000	116555165	2925	2925	2925	2925	0
445	20241204	125900	116555165	2925	2925	2925	2925	0
446	20241204	125800	116555165	2925	2925	2925	2925	0
447	20241204	125700	116555165	2925	2925	2925	2925	0
448	20241204	125600	116555165	2925	2925	2925	2925	0
449	20241204	125500	116555165	2925	2925	2925	2925	0
450	20241204	125400	116555165	2925	2925	2925	2925	0
451	20241204	125300	116555165	2925	2925	2925	2925	0
452	20241204	125200	116555165	2925	2925	2925	2925	0
453	20241204	125100	116555165	2925	2920	2925	2920	157
454	20241204	125000	116096425	2910	2915	2915	2910	297
455	20241204	124900	115231655	2920	2920	2920	2920	0
456	20241204	124800	115231655	2920	2920	2920	2920	0
457	20241204	124700	115231655	2920	2920	2920	2920	2
458	20241204	124600	115225815	2920	2920	2920	2920	100
459	20241204	124500	114933815	2920	2920	2920	2920	0
460	20241204	124400	114933815	2920	2920	2920	2920	0
461	20241204	124300	114933815	2920	2920	2920	2920	0
462	20241204	124200	114933815	2920	2920	2920	2920	1
463	20241204	124100	114930895	2925	2925	2925	2925	0
464	20241204	124000	114930895	2925	2925	2925	2925	0
465	20241204	123900	114930895	2925	2925	2925	2925	0
466	20241204	123800	114930895	2925	2925	2925	2925	0
467	20241204	123700	114930895	2925	2925	2925	2925	0
468	20241204	123600	114930895	2925	2925	2925	2925	0
469	20241204	123500	114930895	2925	2925	2925	2925	0
470	20241204	123400	114930895	2925	2925	2925	2925	44
471	20241204	123300	114802195	2925	2925	2925	2925	0
472	20241204	123200	114802195	2925	2925	2925	2925	5
473	20241204	123100	114787570	2925	2920	2925	2905	9709
474	20241204	123000	86544095	2925	2925	2925	2925	0
475	20241204	122900	86544095	2925	2925	2925	2925	0
476	20241204	122800	86544095	2925	2925	2925	2925	0
477	20241204	122700	86544095	2925	2925	2925	2925	0
478	20241204	122600	86544095	2925	2925	2925	2925	31
479	20241204	122500	86453420	2925	2925	2925	2925	0
480	20241204	122400	86453420	2925	2925	2925	2925	22
481	20241204	122300	86389070	2925	2925	2925	2925	16
482	20241204	122200	86342270	2930	2930	2930	2930	0
483	20241204	122100	86342270	2930	2930	2930	2930	0
484	20241204	122000	86342270	2930	2930	2930	2930	0
485	20241204	121900	86342270	2930	2930	2930	2930	0
486	20241204	121800	86342270	2930	2930	2930	2930	0
487	20241204	121700	86342270	2930	2925	2930	2925	46
488	20241204	121600	86207495	2930	2930	2930	2930	426
489	20241204	121500	84959315	2930	2930	2930	2930	25
490	20241204	121400	84886065	2930	2930	2930	2930	0
491	20241204	121300	84886065	2930	2930	2930	2930	107
492	20241204	121200	84572555	2925	2930	2930	2925	125
493	20241204	121100	84206805	2930	2925	2930	2925	49
494	20241204	121000	84063315	2925	2925	2925	2925	284
495	20241204	120900	83232615	2930	2930	2930	2930	1
496	20241204	120800	83229685	2930	2930	2930	2930	115
497	20241204	120700	82892735	2930	2930	2930	2930	0
498	20241204	120600	82892735	2930	2930	2930	2930	0
499	20241204	120500	82892735	2930	2930	2930	2930	85
500	20241204	120400	82643685	2930	2930	2930	2930	0
501	20241204	120300	82643685	2930	2930	2930	2930	0
502	20241204	120200	82643685	2930	2930	2930	2930	0
503	20241204	120100	82643685	2930	2930	2930	2930	0
504	20241204	120000	82643685	2930	2925	2930	2925	888
505	20241204	115900	80043260	2925	2925	2925	2925	0
506	20241204	115800	80043260	2925	2925	2925	2925	1
507	20241204	115700	80040335	2920	2920	2920	2920	479
508	20241204	115600	78641655	2920	2920	2920	2920	94
509	20241204	115500	78367175	2920	2920	2920	2920	1
510	20241204	115400	78364255	2920	2920	2920	2920	50
511	20241204	115300	78218255	2920	2920	2920	2920	1
512	20241204	115200	78215335	2920	2920	2920	2920	13
513	20241204	115100	78177375	2920	2920	2920	2920	63
514	20241204	115000	77993415	2920	2920	2920	2915	1056
515	20241204	114900	74914895	2920	2920	2920	2920	5
516	20241204	114800	74900295	2920	2930	2930	2920	262
517	20241204	114700	74135245	2920	2925	2925	2920	300
518	20241204	114600	73259240	2930	2930	2930	2930	0
519	20241204	114500	73259240	2930	2930	2930	2930	0
520	20241204	114400	73259240	2930	2920	2930	2920	359
521	20241204	114300	72210950	2920	2920	2930	2920	743
522	20241204	114200	70041380	2930	2930	2930	2930	0
523	20241204	114100	70041380	2930	2925	2930	2920	501
524	20241204	114000	68577275	2930	2930	2930	2930	0
525	20241204	113900	68577275	2930	2930	2930	2930	344
526	20241204	113800	67569355	2935	2935	2935	2935	32
527	20241204	113700	67475435	2940	2940	2940	2940	0
528	20241204	113600	67475435	2940	2940	2940	2940	1
529	20241204	113500	67472495	2930	2930	2930	2930	0
530	20241204	113400	67472495	2930	2930	2930	2930	0
531	20241204	113300	67472495	2930	2930	2930	2930	0
532	20241204	113200	67472495	2930	2930	2930	2930	0
533	20241204	113100	67472495	2930	2930	2930	2930	0
534	20241204	113000	67472495	2930	2930	2930	2930	0
535	20241204	112900	67472495	2930	2930	2930	2930	0
536	20241204	112800	67472495	2930	2930	2930	2930	0
537	20241204	112700	67472495	2930	2930	2930	2930	113
538	20241204	112600	67141405	2930	2930	2930	2930	99
539	20241204	112500	66851335	2930	2930	2930	2930	12
540	20241204	112400	66816175	2930	2930	2930	2930	0
541	20241204	112300	66816175	2930	2930	2930	2930	0
542	20241204	112200	66816175	2930	2930	2930	2930	0
543	20241204	112100	66816175	2930	2930	2930	2930	0
544	20241204	112000	66816175	2930	2930	2930	2930	0
545	20241204	111900	66816175	2930	2930	2930	2930	50
546	20241204	111800	66669675	2930	2930	2930	2930	0
547	20241204	111700	66669675	2930	2930	2930	2930	1
548	20241204	111600	66666745	2930	2930	2930	2930	1
549	20241204	111500	66663815	2930	2925	2945	2920	825
550	20241204	111400	64251460	2945	2945	2945	2945	0
551	20241204	111300	64251460	2945	2945	2945	2945	1
552	20241204	111200	64248515	2945	2945	2945	2945	0
553	20241204	111100	64248515	2945	2945	2945	2945	0
554	20241204	111000	64248515	2945	2945	2945	2945	1
555	20241204	110900	64245570	2945	2945	2945	2945	46
556	20241204	110800	64110100	2920	2920	2920	2920	936
557	20241204	110700	61376980	2920	2920	2920	2915	13
558	20241204	110600	61339045	2920	2920	2920	2920	3
559	20241204	110500	61330285	2920	2930	2945	2920	87
560	20241204	110400	61075880	2930	2920	2930	2915	1002
561	20241204	110300	58154995	2930	2935	2935	2920	3001
562	20241204	110200	49383900	2945	2945	2945	2945	1
563	20241204	110100	49380955	2945	2945	2945	2945	0
564	20241204	110000	49380955	2945	2945	2945	2945	1
565	20241204	105900	49378010	2945	2945	2945	2945	0
566	20241204	105800	49378010	2945	2945	2945	2945	0
567	20241204	105700	49378010	2945	2945	2945	2945	0
568	20241204	105600	49378010	2945	2945	2945	2945	0
569	20241204	105500	49378010	2945	2945	2945	2945	0
570	20241204	105400	49378010	2945	2945	2945	2945	0
571	20241204	105300	49378010	2945	2945	2945	2945	0
572	20241204	105200	49378010	2945	2945	2945	2945	45
573	20241204	105100	49245485	2945	2945	2945	2945	0
574	20241204	105000	49245485	2945	2945	2945	2945	0
575	20241204	104900	49245485	2945	2945	2945	2945	0
576	20241204	104800	49245485	2945	2945	2945	2945	0
577	20241204	104700	49245485	2945	2945	2945	2945	0
578	20241204	104600	49245485	2945	2945	2945	2945	0
579	20241204	104500	49245485	2945	2945	2945	2945	0
580	20241204	104400	49245485	2945	2945	2945	2945	0
581	20241204	104300	49245485	2945	2945	2945	2945	50
582	20241204	104200	49098235	2945	2945	2945	2945	0
583	20241204	104100	49098235	2945	2945	2945	2945	0
584	20241204	104000	49098235	2945	2945	2945	2945	0
585	20241204	103900	49098235	2945	2945	2945	2945	0
586	20241204	103800	49098235	2945	2945	2945	2945	0
587	20241204	103700	49098235	2945	2945	2945	2945	0
588	20241204	103600	49098235	2945	2945	2945	2945	100
589	20241204	103500	48803735	2945	2945	2945	2945	45
590	20241204	103400	48671210	2945	2945	2945	2945	0
591	20241204	103300	48671210	2945	2945	2945	2945	0
592	20241204	103200	48671210	2945	2945	2945	2945	0
593	20241204	103100	48671210	2945	2945	2945	2945	0
594	20241204	103000	48671210	2945	2945	2945	2945	0
595	20241204	102900	48671210	2945	2945	2945	2945	0
596	20241204	102800	48671210	2945	2945	2945	2945	1
597	20241204	102700	48668265	2930	2935	2935	2930	38
598	20241204	102600	48556870	2945	2945	2945	2945	10
599	20241204	102500	48527420	2945	2945	2945	2945	0
600	20241204	102400	48527420	2945	2945	2945	2945	0
601	20241204	102300	48527420	2945	2945	2945	2945	1
602	20241204	102200	48524475	2955	2955	2955	2955	0
603	20241204	102100	48524475	2955	2955	2955	2955	0
604	20241204	102000	48524475	2955	2955	2955	2955	0
605	20241204	101900	48524475	2955	2955	2955	2955	0
606	20241204	101800	48524475	2955	2950	2955	2950	45
607	20241204	101700	48391635	2950	2950	2950	2950	0
608	20241204	101600	48391635	2950	2950	2950	2950	0
609	20241204	101500	48391635	2950	2950	2950	2950	0
610	20241204	101400	48391635	2950	2940	2950	2940	156
611	20241204	101300	47932985	2950	2950	2950	2950	0
612	20241204	101200	47932985	2950	2950	2950	2950	0
613	20241204	101100	47932985	2950	2950	2950	2950	0
614	20241204	101000	47932985	2950	2950	2950	2950	0
615	20241204	100900	47932985	2950	2950	2950	2950	0
616	20241204	100800	47932985	2950	2950	2950	2950	1
617	20241204	100700	47930035	2945	2950	2950	2945	2
618	20241204	100600	47924140	2950	2950	2950	2950	0
619	20241204	100500	47924140	2950	2940	2950	2940	40
620	20241204	100400	47806530	2940	2940	2940	2940	0
621	20241204	100300	47806530	2940	2940	2940	2940	1
622	20241204	100200	47803590	2935	2935	2935	2935	0
623	20241204	100100	47803590	2935	2940	2940	2935	47
624	20241204	100000	47665420	2920	2930	2930	2920	2001
625	20241204	095900	41815370	2960	2960	2960	2960	0
626	20241204	095800	41815370	2960	2960	2960	2960	0
627	20241204	095700	41815370	2960	2960	2960	2960	0
628	20241204	095600	41815370	2960	2960	2960	2960	0
629	20241204	095500	41815370	2960	2960	2960	2960	0
630	20241204	095400	41815370	2960	2960	2960	2960	0
631	20241204	095300	41815370	2960	2960	2960	2960	0
632	20241204	095200	41815370	2960	2930	2960	2930	60
633	20241204	095100	41639155	2940	2940	2940	2940	1
634	20241204	095000	41636215	2930	2935	2935	2930	164
635	20241204	094900	41155425	2940	2940	2940	2940	0
636	20241204	094800	41155425	2940	2940	2940	2940	0
637	20241204	094700	41155425	2940	2940	2940	2940	0
638	20241204	094600	41155425	2940	2930	2940	2930	502
639	20241204	094500	39684545	2930	2930	2930	2930	22
640	20241204	094400	39620085	2930	2930	2930	2930	56
641	20241204	094300	39456005	2930	2930	2930	2925	16
642	20241204	094200	39409135	2925	2945	2945	2925	3324
643	20241204	094100	29669280	2965	2965	2965	2965	0
644	20241204	094000	29669280	2965	2965	2965	2965	1
645	20241204	093900	29666315	2950	2950	2950	2950	546
646	20241204	093800	28055615	2965	2965	2965	2965	0
647	20241204	093700	28055615	2965	2965	2965	2965	0
648	20241204	093600	28055615	2965	2965	2965	2965	0
649	20241204	093500	28055615	2965	2965	2965	2965	0
650	20241204	093400	28055615	2965	2960	2965	2950	100
651	20241204	093300	27760590	2950	2950	2960	2950	112
652	20241204	093200	27430170	2950	2960	2960	2950	179
653	20241204	093100	26902020	2950	2950	2950	2950	0
654	20241204	093000	26902020	2950	2950	2950	2950	50
655	20241204	092900	26754520	2950	2955	2955	2950	56
656	20241204	092800	26589050	2960	2960	2960	2960	205
657	20241204	092700	25982250	2960	2960	2960	2960	4
658	20241204	092600	25970410	2960	2960	2960	2960	0
659	20241204	092500	25970410	2960	2960	2960	2960	0
660	20241204	092400	25970410	2960	2960	2960	2960	0
661	20241204	092300	25970410	2960	2960	2960	2960	0
662	20241204	092200	25970410	2960	2960	2960	2960	0
663	20241204	092100	25970410	2960	2960	2960	2960	0
664	20241204	092000	25970410	2960	2960	2960	2960	0
665	20241204	091900	25970410	2960	2960	2960	2960	0
666	20241204	091800	25970410	2960	2960	2960	2960	198
667	20241204	091700	25384330	2960	2960	2960	2960	1
668	20241204	091600	25381370	2960	2955	2960	2955	13
669	20241204	091500	25342910	2955	2955	2955	2955	595
670	20241204	091400	23584685	2955	2955	2955	2950	687
671	20241204	091300	21556865	2960	2960	2960	2960	0
672	20241204	091200	21556865	2960	2960	2960	2960	0
673	20241204	091100	21556865	2960	2960	2960	2960	1
674	20241204	091000	21553905	2960	2960	2960	2960	0
675	20241204	090900	21553905	2960	2960	2960	2960	0
676	20241204	090800	21553905	2960	2960	2960	2960	2
677	20241204	090700	21547985	2960	2960	2960	2940	288
678	20241204	090600	20698625	2945	2945	2945	2945	466
679	20241204	090500	19326255	2960	2960	2960	2960	331
680	20241204	090400	18346495	2960	2960	2960	2960	30
681	20241204	090300	18257695	2960	2960	2960	2960	1
682	20241204	090200	18254735	2935	2935	2935	2935	6
683	20241204	090100	18237125	2965	2965	2965	2965	0
684	20241204	090000	18237125	2965	2930	2965	2930	6221