KissMeData/318020/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211700	64573710	2935	2935	2935	2935	195
3	20241205	211600	64573710	2935	2935	2935	2935	0
4	20241205	211500	64573710	2935	2935	2935	2935	0
5	20241205	211400	64573710	2935	2935	2935	2935	0
6	20241205	211300	64573710	2935	2935	2935	2935	0
7	20241205	211200	64573710	2935	2935	2935	2935	0
8	20241205	211100	64573710	2935	2935	2935	2935	0
9	20241205	211000	64573710	2935	2935	2935	2935	0
10	20241205	210900	64573710	2935	2935	2935	2935	0
11	20241205	210800	64573710	2935	2935	2935	2935	0
12	20241205	210700	64573710	2935	2935	2935	2935	0
13	20241205	210600	64573710	2935	2935	2935	2935	0
14	20241205	210500	64573710	2935	2935	2935	2935	0
15	20241205	210400	64573710	2935	2935	2935	2935	0
16	20241205	210300	64573710	2935	2935	2935	2935	0
17	20241205	210200	64573710	2935	2935	2935	2935	0
18	20241205	210100	64573710	2935	2935	2935	2935	0
19	20241205	210000	64573710	2935	2935	2935	2935	0
20	20241205	205900	64573710	2935	2935	2935	2935	0
21	20241205	205800	64573710	2935	2935	2935	2935	0
22	20241205	205700	64573710	2935	2935	2935	2935	0
23	20241205	205600	64573710	2935	2935	2935	2935	0
24	20241205	205500	64573710	2935	2935	2935	2935	0
25	20241205	205400	64573710	2935	2935	2935	2935	0
26	20241205	205300	64573710	2935	2935	2935	2935	0
27	20241205	205200	64573710	2935	2935	2935	2935	0
28	20241205	205100	64573710	2935	2935	2935	2935	0
29	20241205	205000	64573710	2935	2935	2935	2935	0
30	20241205	204900	64573710	2935	2935	2935	2935	0
31	20241205	204800	64573710	2935	2935	2935	2935	0
32	20241205	204700	64573710	2935	2935	2935	2935	195
33	20241205	204600	64573710	2935	2935	2935	2935	0
34	20241205	204500	64573710	2935	2935	2935	2935	0
35	20241205	204400	64573710	2935	2935	2935	2935	0
36	20241205	204300	64573710	2935	2935	2935	2935	0
37	20241205	204200	64573710	2935	2935	2935	2935	0
38	20241205	204100	64573710	2935	2935	2935	2935	0
39	20241205	204000	64573710	2935	2935	2935	2935	0
40	20241205	203900	64573710	2935	2935	2935	2935	0
41	20241205	203800	64573710	2935	2935	2935	2935	0
42	20241205	203700	64573710	2935	2935	2935	2935	0
43	20241205	203600	64573710	2935	2935	2935	2935	0
44	20241205	203500	64573710	2935	2935	2935	2935	0
45	20241205	203400	64573710	2935	2935	2935	2935	0
46	20241205	203300	64573710	2935	2935	2935	2935	0
47	20241205	203200	64573710	2935	2935	2935	2935	0
48	20241205	203100	64573710	2935	2935	2935	2935	0
49	20241205	203000	64573710	2935	2935	2935	2935	0
50	20241205	202900	64573710	2935	2935	2935	2935	0
51	20241205	202800	64573710	2935	2935	2935	2935	0
52	20241205	202700	64573710	2935	2935	2935	2935	0
53	20241205	202600	64573710	2935	2935	2935	2935	0
54	20241205	202500	64573710	2935	2935	2935	2935	0
55	20241205	202400	64573710	2935	2935	2935	2935	0
56	20241205	202300	64573710	2935	2935	2935	2935	0
57	20241205	202200	64573710	2935	2935	2935	2935	0
58	20241205	202100	64573710	2935	2935	2935	2935	0
59	20241205	202000	64573710	2935	2935	2935	2935	0
60	20241205	201900	64573710	2935	2935	2935	2935	0
61	20241205	201800	64573710	2935	2935	2935	2935	0
62	20241205	201700	64573710	2935	2935	2935	2935	195
63	20241205	201600	64573710	2935	2935	2935	2935	0
64	20241205	201500	64573710	2935	2935	2935	2935	0
65	20241205	201400	64573710	2935	2935	2935	2935	0
66	20241205	201300	64573710	2935	2935	2935	2935	0
67	20241205	201200	64573710	2935	2935	2935	2935	0
68	20241205	201100	64573710	2935	2935	2935	2935	0
69	20241205	201000	64573710	2935	2935	2935	2935	0
70	20241205	200900	64573710	2935	2935	2935	2935	0
71	20241205	200800	64573710	2935	2935	2935	2935	0
72	20241205	200700	64573710	2935	2935	2935	2935	0
73	20241205	200600	64573710	2935	2935	2935	2935	0
74	20241205	200500	64573710	2935	2935	2935	2935	0
75	20241205	200400	64573710	2935	2935	2935	2935	0
76	20241205	200300	64573710	2935	2935	2935	2935	0
77	20241205	200200	64573710	2935	2935	2935	2935	0
78	20241205	200100	64573710	2935	2935	2935	2935	0
79	20241205	200000	64573710	2935	2935	2935	2935	0
80	20241205	195900	64573710	2935	2935	2935	2935	0
81	20241205	195800	64573710	2935	2935	2935	2935	0
82	20241205	195700	64573710	2935	2935	2935	2935	0
83	20241205	195600	64573710	2935	2935	2935	2935	0
84	20241205	195500	64573710	2935	2935	2935	2935	0
85	20241205	195400	64573710	2935	2935	2935	2935	0
86	20241205	195300	64573710	2935	2935	2935	2935	0
87	20241205	195200	64573710	2935	2935	2935	2935	0
88	20241205	195100	64573710	2935	2935	2935	2935	0
89	20241205	195000	64573710	2935	2935	2935	2935	0
90	20241205	194900	64573710	2935	2935	2935	2935	0
91	20241205	194800	64573710	2935	2935	2935	2935	0
92	20241205	194700	64573710	2935	2935	2935	2935	195
93	20241205	194600	64573710	2935	2935	2935	2935	0
94	20241205	194500	64573710	2935	2935	2935	2935	0
95	20241205	194400	64573710	2935	2935	2935	2935	0
96	20241205	194300	64573710	2935	2935	2935	2935	0
97	20241205	194200	64573710	2935	2935	2935	2935	0
98	20241205	194100	64573710	2935	2935	2935	2935	0
99	20241205	194000	64573710	2935	2935	2935	2935	0
100	20241205	193900	64573710	2935	2935	2935	2935	0
101	20241205	193800	64573710	2935	2935	2935	2935	0
102	20241205	193700	64573710	2935	2935	2935	2935	0
103	20241205	193600	64573710	2935	2935	2935	2935	0
104	20241205	193500	64573710	2935	2935	2935	2935	0
105	20241205	193400	64573710	2935	2935	2935	2935	0
106	20241205	193300	64573710	2935	2935	2935	2935	0
107	20241205	193200	64573710	2935	2935	2935	2935	0
108	20241205	193100	64573710	2935	2935	2935	2935	0
109	20241205	193000	64573710	2935	2935	2935	2935	0
110	20241205	192900	64573710	2935	2935	2935	2935	0
111	20241205	192800	64573710	2935	2935	2935	2935	0
112	20241205	192700	64573710	2935	2935	2935	2935	0
113	20241205	192600	64573710	2935	2935	2935	2935	0
114	20241205	192500	64573710	2935	2935	2935	2935	0
115	20241205	192400	64573710	2935	2935	2935	2935	0
116	20241205	192300	64573710	2935	2935	2935	2935	0
117	20241205	192200	64573710	2935	2935	2935	2935	0
118	20241205	192100	64573710	2935	2935	2935	2935	0
119	20241205	192000	64573710	2935	2935	2935	2935	0
120	20241205	191900	64573710	2935	2935	2935	2935	0
121	20241205	191800	64573710	2935	2935	2935	2935	0
122	20241205	191700	64573710	2935	2935	2935	2935	195
123	20241205	191600	64573710	2935	2935	2935	2935	0
124	20241205	191500	64573710	2935	2935	2935	2935	0
125	20241205	191400	64573710	2935	2935	2935	2935	0
126	20241205	191300	64573710	2935	2935	2935	2935	0
127	20241205	191200	64573710	2935	2935	2935	2935	0
128	20241205	191100	64573710	2935	2935	2935	2935	0
129	20241205	191000	64573710	2935	2935	2935	2935	0
130	20241205	190900	64573710	2935	2935	2935	2935	0
131	20241205	190800	64573710	2935	2935	2935	2935	0
132	20241205	190700	64573710	2935	2935	2935	2935	0
133	20241205	190600	64573710	2935	2935	2935	2935	0
134	20241205	190500	64573710	2935	2935	2935	2935	0
135	20241205	190400	64573710	2935	2935	2935	2935	0
136	20241205	190300	64573710	2935	2935	2935	2935	0
137	20241205	190200	64573710	2935	2935	2935	2935	0
138	20241205	190100	64573710	2935	2935	2935	2935	0
139	20241205	190000	64573710	2935	2935	2935	2935	0
140	20241205	185900	64573710	2935	2935	2935	2935	0
141	20241205	185800	64573710	2935	2935	2935	2935	0
142	20241205	185700	64573710	2935	2935	2935	2935	0
143	20241205	185600	64573710	2935	2935	2935	2935	0
144	20241205	185500	64573710	2935	2935	2935	2935	0
145	20241205	185400	64573710	2935	2935	2935	2935	0
146	20241205	185300	64573710	2935	2935	2935	2935	0
147	20241205	185200	64573710	2935	2935	2935	2935	0
148	20241205	185100	64573710	2935	2935	2935	2935	0
149	20241205	185000	64573710	2935	2935	2935	2935	0
150	20241205	184900	64573710	2935	2935	2935	2935	0
151	20241205	184800	64573710	2935	2935	2935	2935	0
152	20241205	184700	64573710	2935	2935	2935	2935	195
153	20241205	184600	64573710	2935	2935	2935	2935	0
154	20241205	184500	64573710	2935	2935	2935	2935	0
155	20241205	184400	64573710	2935	2935	2935	2935	0
156	20241205	184300	64573710	2935	2935	2935	2935	0
157	20241205	184200	64573710	2935	2935	2935	2935	0
158	20241205	184100	64573710	2935	2935	2935	2935	0
159	20241205	184000	64573710	2935	2935	2935	2935	0
160	20241205	183900	64573710	2935	2935	2935	2935	0
161	20241205	183800	64573710	2935	2935	2935	2935	0
162	20241205	183700	64573710	2935	2935	2935	2935	0
163	20241205	183600	64573710	2935	2935	2935	2935	0
164	20241205	183500	64573710	2935	2935	2935	2935	0
165	20241205	183400	64573710	2935	2935	2935	2935	0
166	20241205	183300	64573710	2935	2935	2935	2935	0
167	20241205	183200	64573710	2935	2935	2935	2935	0
168	20241205	183100	64573710	2935	2935	2935	2935	0
169	20241205	183000	64573710	2935	2935	2935	2935	0
170	20241205	182900	64573710	2935	2935	2935	2935	0
171	20241205	182800	64573710	2935	2935	2935	2935	0
172	20241205	182700	64573710	2935	2935	2935	2935	0
173	20241205	182600	64573710	2935	2935	2935	2935	0
174	20241205	182500	64573710	2935	2935	2935	2935	0
175	20241205	182400	64573710	2935	2935	2935	2935	0
176	20241205	182300	64573710	2935	2935	2935	2935	0
177	20241205	182200	64573710	2935	2935	2935	2935	0
178	20241205	182100	64573710	2935	2935	2935	2935	0
179	20241205	182000	64573710	2935	2935	2935	2935	0
180	20241205	181900	64573710	2935	2935	2935	2935	0
181	20241205	181800	64573710	2935	2935	2935	2935	0
182	20241205	181700	64573710	2935	2935	2935	2935	195
183	20241205	181600	64573710	2935	2935	2935	2935	0
184	20241205	181500	64573710	2935	2935	2935	2935	0
185	20241205	181400	64573710	2935	2935	2935	2935	0
186	20241205	181300	64573710	2935	2935	2935	2935	0
187	20241205	181200	64573710	2935	2935	2935	2935	0
188	20241205	181100	64573710	2935	2935	2935	2935	0
189	20241205	181000	64573710	2935	2935	2935	2935	0
190	20241205	180900	64573710	2935	2935	2935	2935	0
191	20241205	180800	64573710	2935	2935	2935	2935	0
192	20241205	180700	64573710	2935	2935	2935	2935	0
193	20241205	180600	64573710	2935	2935	2935	2935	0
194	20241205	180500	64573710	2935	2935	2935	2935	0
195	20241205	180400	64573710	2935	2935	2935	2935	0
196	20241205	180300	64573710	2935	2935	2935	2935	0
197	20241205	180200	64573710	2935	2935	2935	2935	0
198	20241205	180100	64573710	2935	2935	2935	2935	0
199	20241205	180000	64573710	2935	2935	2935	2935	0
200	20241205	175900	64573710	2935	2935	2935	2935	0
201	20241205	175800	64573710	2935	2935	2935	2935	0
202	20241205	175700	64573710	2935	2935	2935	2935	0
203	20241205	175600	64573710	2935	2935	2935	2935	0
204	20241205	175500	64573710	2935	2935	2935	2935	0
205	20241205	175400	64573710	2935	2935	2935	2935	0
206	20241205	175300	64573710	2935	2935	2935	2935	0
207	20241205	175200	64573710	2935	2935	2935	2935	0
208	20241205	175100	64573710	2935	2935	2935	2935	0
209	20241205	175000	64573710	2935	2935	2935	2935	0
210	20241205	174900	64573710	2935	2935	2935	2935	0
211	20241205	174800	64573710	2935	2935	2935	2935	0
212	20241205	174700	64573710	2935	2935	2935	2935	195
213	20241205	174600	64573710	2935	2935	2935	2935	0
214	20241205	174500	64573710	2935	2935	2935	2935	0
215	20241205	174400	64573710	2935	2935	2935	2935	0
216	20241205	174300	64573710	2935	2935	2935	2935	0
217	20241205	174200	64573710	2935	2935	2935	2935	0
218	20241205	174100	64573710	2935	2935	2935	2935	0
219	20241205	174000	64573710	2935	2935	2935	2935	0
220	20241205	173900	64573710	2935	2935	2935	2935	0
221	20241205	173800	64573710	2935	2935	2935	2935	0
222	20241205	173700	64573710	2935	2935	2935	2935	0
223	20241205	173600	64573710	2935	2935	2935	2935	0
224	20241205	173500	64573710	2935	2935	2935	2935	0
225	20241205	173400	64573710	2935	2935	2935	2935	0
226	20241205	173300	64573710	2935	2935	2935	2935	0
227	20241205	173200	64573710	2935	2935	2935	2935	0
228	20241205	173100	64573710	2935	2935	2935	2935	0
229	20241205	173000	64573710	2935	2935	2935	2935	0
230	20241205	172900	64573710	2935	2935	2935	2935	0
231	20241205	172800	64573710	2935	2935	2935	2935	0
232	20241205	172700	64573710	2935	2935	2935	2935	0
233	20241205	172600	64573710	2935	2935	2935	2935	0
234	20241205	172500	64573710	2935	2935	2935	2935	0
235	20241205	172400	64573710	2935	2935	2935	2935	0
236	20241205	172300	64573710	2935	2935	2935	2935	0
237	20241205	172200	64573710	2935	2935	2935	2935	0
238	20241205	172100	64573710	2935	2935	2935	2935	0
239	20241205	172000	64573710	2935	2935	2935	2935	0
240	20241205	171900	64573710	2935	2935	2935	2935	0
241	20241205	171800	64573710	2935	2935	2935	2935	0
242	20241205	171700	64573710	2935	2935	2935	2935	195
243	20241205	171600	64573710	2935	2935	2935	2935	0
244	20241205	171500	64573710	2935	2935	2935	2935	0
245	20241205	171400	64573710	2935	2935	2935	2935	0
246	20241205	171300	64573710	2935	2935	2935	2935	0
247	20241205	171200	64573710	2935	2935	2935	2935	0
248	20241205	171100	64573710	2935	2935	2935	2935	0
249	20241205	171000	64573710	2935	2935	2935	2935	0
250	20241205	170900	64573710	2935	2935	2935	2935	0
251	20241205	170800	64573710	2935	2935	2935	2935	0
252	20241205	170700	64573710	2935	2935	2935	2935	0
253	20241205	170600	64573710	2935	2935	2935	2935	0
254	20241205	170500	64573710	2935	2935	2935	2935	0
255	20241205	170400	64573710	2935	2935	2935	2935	0
256	20241205	170300	64573710	2935	2935	2935	2935	0
257	20241205	170200	64573710	2935	2935	2935	2935	0
258	20241205	170100	64573710	2935	2935	2935	2935	0
259	20241205	170000	64573710	2935	2935	2935	2935	0
260	20241205	165900	64573710	2935	2935	2935	2935	0
261	20241205	165800	64573710	2935	2935	2935	2935	0
262	20241205	165700	64573710	2935	2935	2935	2935	0
263	20241205	165600	64573710	2935	2935	2935	2935	0
264	20241205	165500	64573710	2935	2935	2935	2935	0
265	20241205	165400	64573710	2935	2935	2935	2935	0
266	20241205	165300	64573710	2935	2935	2935	2935	0
267	20241205	165200	64573710	2935	2935	2935	2935	0
268	20241205	165100	64573710	2935	2935	2935	2935	0
269	20241205	165000	64573710	2935	2935	2935	2935	0
270	20241205	164900	64573710	2935	2935	2935	2935	0
271	20241205	164800	64573710	2935	2935	2935	2935	0
272	20241205	164700	64573710	2935	2935	2935	2935	195
273	20241205	164600	64573710	2935	2935	2935	2935	0
274	20241205	164500	64573710	2935	2935	2935	2935	0
275	20241205	164400	64573710	2935	2935	2935	2935	0
276	20241205	164300	64573710	2935	2935	2935	2935	0
277	20241205	164200	64573710	2935	2935	2935	2935	0
278	20241205	164100	64573710	2935	2935	2935	2935	0
279	20241205	164000	64573710	2935	2935	2935	2935	0
280	20241205	163900	64573710	2935	2935	2935	2935	0
281	20241205	163800	64573710	2935	2935	2935	2935	0
282	20241205	163700	64573710	2935	2935	2935	2935	0
283	20241205	163600	64573710	2935	2935	2935	2935	0
284	20241205	163500	64573710	2935	2935	2935	2935	0
285	20241205	163400	64573710	2935	2935	2935	2935	0
286	20241205	163300	64573710	2935	2935	2935	2935	0
287	20241205	163200	64573710	2935	2935	2935	2935	0
288	20241205	163100	64573710	2935	2935	2935	2935	0
289	20241205	163000	64573710	2935	2935	2935	2935	0
290	20241205	162900	64573710	2935	2935	2935	2935	0
291	20241205	162800	64573710	2935	2935	2935	2935	0
292	20241205	162700	64573710	2935	2935	2935	2935	0
293	20241205	162600	64573710	2935	2935	2935	2935	0
294	20241205	162500	64573710	2935	2935	2935	2935	0
295	20241205	162400	64573710	2935	2935	2935	2935	0
296	20241205	162300	64573710	2935	2935	2935	2935	0
297	20241205	162200	64573710	2935	2935	2935	2935	0
298	20241205	162100	64573710	2935	2935	2935	2935	0
299	20241205	162000	64573710	2935	2935	2935	2935	0
300	20241205	161900	64573710	2935	2935	2935	2935	0
301	20241205	161800	64573710	2935	2935	2935	2935	0
302	20241205	161700	64573710	2935	2935	2935	2935	195
303	20241205	161600	64573710	2935	2935	2935	2935	0
304	20241205	161500	64573710	2935	2935	2935	2935	0
305	20241205	161400	64573710	2935	2935	2935	2935	0
306	20241205	161300	64573710	2935	2935	2935	2935	0
307	20241205	161200	64573710	2935	2935	2935	2935	0
308	20241205	161100	64573710	2935	2935	2935	2935	0
309	20241205	161000	64573710	2935	2935	2935	2935	0
310	20241205	160900	64573710	2935	2935	2935	2935	0
311	20241205	160800	64573710	2935	2935	2935	2935	0
312	20241205	160700	64573710	2935	2935	2935	2935	0
313	20241205	160600	64573710	2935	2935	2935	2935	0
314	20241205	160500	64573710	2935	2935	2935	2935	0
315	20241205	160400	64573710	2935	2935	2935	2935	0
316	20241205	160300	64573710	2935	2935	2935	2935	0
317	20241205	160200	64573710	2935	2935	2935	2935	0
318	20241205	160100	64573710	2935	2935	2935	2935	0
319	20241205	160000	64573710	2935	2935	2935	2935	0
320	20241205	155900	64573710	2935	2935	2935	2935	0
321	20241205	155800	64573710	2935	2935	2935	2935	0
322	20241205	155700	64573710	2935	2935	2935	2935	0
323	20241205	155600	64573710	2935	2935	2935	2935	0
324	20241205	155500	64573710	2935	2935	2935	2935	0
325	20241205	155400	64573710	2935	2935	2935	2935	0
326	20241205	155300	64573710	2935	2935	2935	2935	0
327	20241205	155200	64573710	2935	2935	2935	2935	0
328	20241205	155100	64573710	2935	2935	2935	2935	0
329	20241205	155000	64573710	2935	2935	2935	2935	0
330	20241205	154900	64573710	2935	2935	2935	2935	0
331	20241205	154800	64573710	2935	2935	2935	2935	0
332	20241205	154700	64573710	2935	2935	2935	2935	195
333	20241205	154600	64573710	2935	2935	2935	2935	0
334	20241205	154500	64573710	2935	2935	2935	2935	0
335	20241205	154400	64573710	2935	2935	2935	2935	0
336	20241205	154300	64573710	2935	2935	2935	2935	0
337	20241205	154200	64573710	2935	2935	2935	2935	0
338	20241205	154100	64573710	2935	2935	2935	2935	0
339	20241205	154000	64573710	2935	2935	2935	2935	0
340	20241205	153900	64573710	2935	2935	2935	2935	0
341	20241205	153800	64573710	2935	2935	2935	2935	0
342	20241205	153700	64573710	2935	2935	2935	2935	0
343	20241205	153600	64573710	2935	2935	2935	2935	0
344	20241205	153500	64573710	2935	2935	2935	2935	0
345	20241205	153400	64573710	2935	2935	2935	2935	0
346	20241205	153300	64573710	2935	2935	2935	2935	0
347	20241205	153200	64573710	2935	2935	2935	2935	0
348	20241205	153100	64573710	2935	2935	2935	2935	0
349	20241205	153000	64573710	2935	2935	2935	2935	195
350	20241205	152900	64001385	2950	2950	2950	2950	0
351	20241205	152800	64001385	2950	2950	2950	2950	0
352	20241205	152700	64001385	2950	2950	2950	2950	0
353	20241205	152600	64001385	2950	2950	2950	2950	0
354	20241205	152500	64001385	2950	2950	2950	2950	0
355	20241205	152400	64001385	2950	2950	2950	2950	0
356	20241205	152300	64001385	2950	2950	2950	2950	0
357	20241205	152200	64001385	2950	2950	2950	2950	0
358	20241205	152100	64001385	2950	2950	2950	2950	0
359	20241205	152000	64001385	2950	2950	2950	2950	0
360	20241205	151900	64001385	2950	2950	2950	2950	2
361	20241205	151800	63995485	2955	2955	2955	2955	0
362	20241205	151700	63995485	2955	2955	2955	2955	1
363	20241205	151600	63992530	2930	2935	2935	2930	60
364	20241205	151500	63816725	2930	2930	2930	2930	37
365	20241205	151400	63708315	2955	2955	2955	2955	1
366	20241205	151300	63705360	2955	2955	2955	2955	0
367	20241205	151200	63705360	2955	2955	2955	2955	0
368	20241205	151100	63705360	2955	2955	2955	2955	0
369	20241205	151000	63705360	2955	2955	2955	2955	0
370	20241205	150900	63705360	2955	2955	2955	2955	10
371	20241205	150800	63675810	2955	2955	2955	2955	0
372	20241205	150700	63675810	2955	2955	2955	2955	0
373	20241205	150600	63675810	2955	2955	2955	2955	0
374	20241205	150500	63675810	2955	2955	2955	2955	0
375	20241205	150400	63675810	2955	2955	2955	2955	0
376	20241205	150300	63675810	2955	2955	2955	2955	0
377	20241205	150200	63675810	2955	2955	2955	2955	0
378	20241205	150100	63675810	2955	2955	2955	2955	1
379	20241205	150000	63672855	2950	2950	2950	2950	81
380	20241205	145900	63433905	2930	2930	2930	2930	0
381	20241205	145800	63433905	2930	2930	2930	2930	0
382	20241205	145700	63433905	2930	2930	2930	2930	33
383	20241205	145600	63337215	2960	2960	2960	2960	0
384	20241205	145500	63337215	2960	2960	2960	2960	0
385	20241205	145400	63337215	2960	2960	2960	2960	0
386	20241205	145300	63337215	2960	2960	2960	2960	0
387	20241205	145200	63337215	2960	2960	2960	2960	0
388	20241205	145100	63337215	2960	2925	2960	2925	13
389	20241205	145000	63299060	2960	2960	2960	2960	0
390	20241205	144900	63299060	2960	2960	2960	2960	0
391	20241205	144800	63299060	2960	2960	2960	2960	1
392	20241205	144700	63296100	2945	2950	2950	2945	440
393	20241205	144600	61998110	2955	2955	2955	2955	688
394	20241205	144500	59965070	2975	2975	2975	2975	0
395	20241205	144400	59965070	2975	2975	2975	2975	0
396	20241205	144300	59965070	2975	2975	2975	2975	10
397	20241205	144200	59935320	2980	2980	2980	2980	0
398	20241205	144100	59935320	2980	2980	2980	2980	0
399	20241205	144000	59935320	2980	2980	2980	2980	0
400	20241205	143900	59935320	2980	2980	2980	2980	0
401	20241205	143800	59935320	2980	2980	2980	2980	0
402	20241205	143700	59935320	2980	2980	2980	2980	1
403	20241205	143600	59932340	2970	2970	2970	2970	0
404	20241205	143500	59932340	2970	2975	2975	2970	595
405	20241205	143400	58165155	2975	2975	2975	2975	300
406	20241205	143300	57272655	2990	2990	2990	2990	1
407	20241205	143200	57269665	2980	2980	2980	2980	123
408	20241205	143100	56903125	2980	2980	2980	2980	0
409	20241205	143000	56903125	2980	2980	2980	2980	0
410	20241205	142900	56903125	2980	2980	2980	2980	0
411	20241205	142800	56903125	2980	2980	2980	2980	15
412	20241205	142700	56858425	2980	2980	2980	2980	0
413	20241205	142600	56858425	2980	2980	2980	2980	0
414	20241205	142500	56858425	2980	2980	2980	2980	450
415	20241205	142400	55517425	3000	3000	3000	3000	0
416	20241205	142300	55517425	3000	3000	3000	3000	0
417	20241205	142200	55517425	3000	3000	3000	3000	0
418	20241205	142100	55517425	3000	2995	3000	2995	11
419	20241205	142000	55484435	2980	2980	2980	2980	0
420	20241205	141900	55484435	2980	2980	2980	2980	0
421	20241205	141800	55484435	2980	2975	2980	2975	1115
422	20241205	141700	52163240	2975	2975	2975	2975	0
423	20241205	141600	52163240	2975	2975	2975	2975	0
424	20241205	141500	52163240	2975	2975	2975	2975	0
425	20241205	141400	52163240	2975	2975	2975	2975	0
426	20241205	141300	52163240	2975	2975	2975	2975	0
427	20241205	141200	52163240	2975	2975	2975	2975	0
428	20241205	141100	52163240	2975	2975	2975	2975	0
429	20241205	141000	52163240	2975	2975	2975	2975	0
430	20241205	140900	52163240	2975	2975	2975	2975	0
431	20241205	140800	52163240	2975	2975	2975	2975	0
432	20241205	140700	52163240	2975	2975	2975	2975	1
433	20241205	140600	52160265	2965	2965	2965	2965	25
434	20241205	140500	52086140	2975	2975	2975	2975	0
435	20241205	140400	52086140	2975	2975	2975	2975	0
436	20241205	140300	52086140	2975	2975	2975	2975	0
437	20241205	140200	52086140	2975	2975	2975	2975	0
438	20241205	140100	52086140	2975	2965	2975	2965	4
439	20241205	140000	52074270	2965	2965	2965	2965	50
440	20241205	135900	51926020	2975	2975	2975	2975	0
441	20241205	135800	51926020	2975	2975	2975	2975	0
442	20241205	135700	51926020	2975	2975	2975	2975	0
443	20241205	135600	51926020	2975	2975	2975	2975	0
444	20241205	135500	51926020	2975	2975	2975	2975	0
445	20241205	135400	51926020	2975	2975	2975	2975	0
446	20241205	135300	51926020	2975	2975	2975	2975	11
447	20241205	135200	51893295	2965	2965	2965	2965	199
448	20241205	135100	51303260	2965	2965	2965	2965	1
449	20241205	135000	51300295	2955	2955	2955	2955	0
450	20241205	134900	51300295	2955	2955	2955	2955	30
451	20241205	134800	51211645	2955	2955	2955	2955	50
452	20241205	134700	51063895	2955	2955	2955	2955	0
453	20241205	134600	51063895	2955	2955	2955	2955	0
454	20241205	134500	51063895	2955	2955	2955	2955	0
455	20241205	134400	51063895	2955	2955	2955	2955	0
456	20241205	134300	51063895	2955	2955	2955	2955	0
457	20241205	134200	51063895	2955	2955	2955	2955	848
458	20241205	134100	48558055	2955	2955	2955	2955	0
459	20241205	134000	48558055	2955	2955	2955	2955	0
460	20241205	133900	48558055	2955	2955	2955	2955	0
461	20241205	133800	48558055	2955	2955	2955	2955	0
462	20241205	133700	48558055	2955	2955	2955	2955	0
463	20241205	133600	48558055	2955	2955	2955	2955	100
464	20241205	133500	48262555	2955	2955	2955	2955	200
465	20241205	133400	47671555	2955	2955	2955	2955	0
466	20241205	133300	47671555	2955	2955	2955	2955	1
467	20241205	133200	47668600	2955	2955	2955	2955	0
468	20241205	133100	47668600	2955	2955	2955	2955	0
469	20241205	133000	47668600	2955	2955	2955	2955	0
470	20241205	132900	47668600	2955	2955	2955	2955	83
471	20241205	132800	47423335	2965	2955	2965	2955	6
472	20241205	132700	47405595	2955	2965	2965	2955	101
473	20241205	132600	47107130	2950	2950	2950	2950	0
474	20241205	132500	47107130	2950	2950	2950	2950	0
475	20241205	132400	47107130	2950	2950	2950	2950	150
476	20241205	132300	46664630	2960	2960	2960	2960	0
477	20241205	132200	46664630	2960	2960	2960	2960	0
478	20241205	132100	46664630	2960	2960	2960	2960	1
479	20241205	132000	46661670	2965	2965	2965	2965	0
480	20241205	131900	46661670	2965	2970	2970	2965	2
481	20241205	131800	46655735	2975	2975	2975	2975	0
482	20241205	131700	46655735	2975	2975	2975	2975	0
483	20241205	131600	46655735	2975	2975	2975	2975	0
484	20241205	131500	46655735	2975	2975	2975	2975	0
485	20241205	131400	46655735	2975	2975	2975	2975	0
486	20241205	131300	46655735	2975	2950	2975	2950	37
487	20241205	131200	46545935	2950	2950	2950	2950	0
488	20241205	131100	46545935	2950	2950	2950	2950	0
489	20241205	131000	46545935	2950	2950	2950	2950	0
490	20241205	130900	46545935	2950	2950	2950	2950	0
491	20241205	130800	46545935	2950	2950	2950	2950	0
492	20241205	130700	46545935	2950	2930	2950	2930	499
493	20241205	130600	45075510	2920	2920	2920	2920	56
494	20241205	130500	44911990	2930	2930	2930	2930	0
495	20241205	130400	44911990	2930	2930	2930	2930	0
496	20241205	130300	44911990	2930	2930	2930	2930	0
497	20241205	130200	44911990	2930	2930	2930	2930	0
498	20241205	130100	44911990	2930	2930	2930	2930	0
499	20241205	130000	44911990	2930	2930	2930	2930	0
500	20241205	125900	44911990	2930	2930	2930	2930	0
501	20241205	125800	44911990	2930	2930	2930	2930	0
502	20241205	125700	44911990	2930	2930	2930	2930	1
503	20241205	125600	44909060	2910	2910	2910	2910	5
504	20241205	125500	44894510	2905	2905	2905	2905	0
505	20241205	125400	44894510	2905	2905	2905	2905	0
506	20241205	125300	44894510	2905	2915	2915	2905	675
507	20241205	125200	42931850	2935	2935	2935	2935	0
508	20241205	125100	42931850	2935	2935	2935	2935	0
509	20241205	125000	42931850	2935	2920	2935	2910	500
510	20241205	124900	41475645	2955	2955	2955	2955	0
511	20241205	124800	41475645	2955	2955	2955	2955	0
512	20241205	124700	41475645	2955	2955	2955	2955	0
513	20241205	124600	41475645	2955	2955	2955	2955	0
514	20241205	124500	41475645	2955	2955	2955	2955	0
515	20241205	124400	41475645	2955	2955	2955	2955	0
516	20241205	124300	41475645	2955	2955	2955	2955	0
517	20241205	124200	41475645	2955	2955	2955	2955	0
518	20241205	124100	41475645	2955	2955	2955	2955	0
519	20241205	124000	41475645	2955	2955	2955	2955	0
520	20241205	123900	41475645	2955	2955	2955	2955	0
521	20241205	123800	41475645	2955	2955	2955	2955	0
522	20241205	123700	41475645	2955	2955	2955	2955	0
523	20241205	123600	41475645	2955	2955	2955	2955	0
524	20241205	123500	41475645	2955	2955	2955	2955	0
525	20241205	123400	41475645	2955	2955	2955	2955	0
526	20241205	123300	41475645	2955	2955	2955	2955	0
527	20241205	123200	41475645	2955	2950	2955	2950	7
528	20241205	123100	41454990	2955	2955	2955	2955	0
529	20241205	123000	41454990	2955	2955	2955	2955	0
530	20241205	122900	41454990	2955	2955	2955	2955	0
531	20241205	122800	41454990	2955	2955	2955	2955	0
532	20241205	122700	41454990	2955	2955	2955	2955	0
533	20241205	122600	41454990	2955	2955	2955	2955	0
534	20241205	122500	41454990	2955	2955	2955	2955	0
535	20241205	122400	41454990	2955	2955	2955	2955	0
536	20241205	122300	41454990	2955	2955	2955	2955	0
537	20241205	122200	41454990	2955	2955	2955	2955	0
538	20241205	122100	41454990	2955	2955	2955	2955	0
539	20241205	122000	41454990	2955	2955	2955	2955	0
540	20241205	121900	41454990	2955	2955	2955	2955	0
541	20241205	121800	41454990	2955	2955	2955	2955	0
542	20241205	121700	41454990	2955	2955	2955	2955	0
543	20241205	121600	41454990	2955	2955	2955	2955	1
544	20241205	121500	41452035	2920	2920	2920	2920	0
545	20241205	121400	41452035	2920	2920	2920	2920	0
546	20241205	121300	41452035	2920	2920	2920	2920	0
547	20241205	121200	41452035	2920	2920	2920	2920	0
548	20241205	121100	41452035	2920	2920	2920	2920	319
549	20241205	121000	40520555	2915	2915	2915	2915	0
550	20241205	120900	40520555	2915	2915	2915	2915	0
551	20241205	120800	40520555	2915	2915	2915	2915	0
552	20241205	120700	40520555	2915	2915	2915	2915	0
553	20241205	120600	40520555	2915	2915	2915	2915	83
554	20241205	120500	40278610	2915	2915	2915	2915	0
555	20241205	120400	40278610	2915	2915	2915	2915	32
556	20241205	120300	40185330	2915	2915	2915	2915	206
557	20241205	120200	39584840	2910	2910	2910	2910	110
558	20241205	120100	39264740	2910	2910	2910	2910	0
559	20241205	120000	39264740	2910	2910	2910	2910	0
560	20241205	115900	39264740	2910	2910	2910	2910	0
561	20241205	115800	39264740	2910	2910	2910	2910	0
562	20241205	115700	39264740	2910	2910	2910	2910	0
563	20241205	115600	39264740	2910	2910	2910	2910	0
564	20241205	115500	39264740	2910	2910	2910	2910	343
565	20241205	115400	38266610	2910	2910	2910	2910	0
566	20241205	115300	38266610	2910	2910	2910	2910	0
567	20241205	115200	38266610	2910	2910	2910	2910	0
568	20241205	115100	38266610	2910	2910	2910	2910	0
569	20241205	115000	38266610	2910	2910	2910	2910	0
570	20241205	114900	38266610	2910	2910	2910	2910	0
571	20241205	114800	38266610	2910	2910	2910	2910	12
572	20241205	114700	38231690	2910	2910	2910	2910	10
573	20241205	114600	38202590	2910	2910	2910	2910	30
574	20241205	114500	38115290	2910	2910	2910	2910	0
575	20241205	114400	38115290	2910	2910	2910	2910	0
576	20241205	114300	38115290	2910	2910	2910	2910	0
577	20241205	114200	38115290	2910	2910	2910	2910	0
578	20241205	114100	38115290	2910	2910	2910	2910	0
579	20241205	114000	38115290	2910	2910	2910	2910	0
580	20241205	113900	38115290	2910	2910	2910	2910	0
581	20241205	113800	38115290	2910	2910	2910	2910	0
582	20241205	113700	38115290	2910	2910	2910	2910	0
583	20241205	113600	38115290	2910	2910	2910	2910	0
584	20241205	113500	38115290	2910	2910	2910	2910	100
585	20241205	113400	37824290	2910	2910	2910	2910	0
586	20241205	113300	37824290	2910	2910	2910	2910	0
587	20241205	113200	37824290	2910	2910	2910	2910	0
588	20241205	113100	37824290	2910	2910	2910	2910	0
589	20241205	113000	37824290	2910	2910	2910	2910	0
590	20241205	112900	37824290	2910	2910	2910	2910	0
591	20241205	112800	37824290	2910	2910	2910	2910	0
592	20241205	112700	37824290	2910	2910	2910	2910	0
593	20241205	112600	37824290	2910	2910	2910	2910	1
594	20241205	112500	37821380	2895	2895	2895	2895	0
595	20241205	112400	37821380	2895	2895	2895	2895	0
596	20241205	112300	37821380	2895	2895	2895	2895	0
597	20241205	112200	37821380	2895	2890	2895	2890	12
598	20241205	112100	37786645	2895	2895	2895	2895	0
599	20241205	112000	37786645	2895	2900	2900	2895	10
600	20241205	111900	37757670	2910	2910	2910	2910	0
601	20241205	111800	37757670	2910	2910	2910	2910	0
602	20241205	111700	37757670	2910	2910	2910	2910	0
603	20241205	111600	37757670	2910	2910	2910	2910	0
604	20241205	111500	37757670	2910	2910	2910	2910	14
605	20241205	111400	37716930	2910	2910	2910	2910	0
606	20241205	111300	37716930	2910	2885	2910	2885	523
607	20241205	111200	36195710	2905	2905	2905	2905	0
608	20241205	111100	36195710	2905	2905	2905	2905	0
609	20241205	111000	36195710	2905	2905	2905	2905	1
610	20241205	110900	36192805	2900	2900	2900	2900	0
611	20241205	110800	36192805	2900	2900	2900	2900	10
612	20241205	110700	36163805	2890	2890	2890	2890	0
613	20241205	110600	36163805	2890	2890	2890	2890	18
614	20241205	110500	36111785	2890	2890	2890	2890	0
615	20241205	110400	36111785	2890	2890	2890	2890	0
616	20241205	110300	36111785	2890	2890	2890	2890	0
617	20241205	110200	36111785	2890	2890	2890	2890	0
618	20241205	110100	36111785	2890	2890	2890	2890	1
619	20241205	110000	36108895	2875	2875	2875	2875	3
620	20241205	105900	36100270	2890	2890	2890	2890	0
621	20241205	105800	36100270	2890	2890	2890	2890	0
622	20241205	105700	36100270	2890	2890	2890	2890	0
623	20241205	105600	36100270	2890	2890	2890	2890	2
624	20241205	105500	36094490	2890	2890	2890	2890	0
625	20241205	105400	36094490	2890	2890	2890	2890	0
626	20241205	105300	36094490	2890	2875	2890	2875	10
627	20241205	105200	36065725	2890	2890	2890	2890	0
628	20241205	105100	36065725	2890	2890	2890	2890	0
629	20241205	105000	36065725	2890	2890	2890	2890	0
630	20241205	104900	36065725	2890	2890	2890	2890	0
631	20241205	104800	36065725	2890	2875	2890	2875	2
632	20241205	104700	36059960	2870	2870	2870	2870	1
633	20241205	104600	36057090	2875	2880	2895	2870	1152
634	20241205	104500	32746530	2910	2895	2910	2895	68
635	20241205	104400	32549655	2895	2895	2910	2895	453
636	20241205	104300	31235625	2950	2950	2950	2950	0
637	20241205	104200	31235625	2950	2880	2950	2880	2462
638	20241205	104100	24132695	2880	2875	2880	2875	471
639	20241205	104000	22778550	2875	2875	2875	2875	0
640	20241205	103900	22778550	2875	2875	2875	2875	0
641	20241205	103800	22778550	2875	2875	2875	2875	288
642	20241205	103700	21950550	2875	2875	2875	2875	188
643	20241205	103600	21410050	2875	2875	2875	2875	0
644	20241205	103500	21410050	2875	2875	2875	2875	12
645	20241205	103400	21375550	2875	2875	2875	2875	0
646	20241205	103300	21375550	2875	2875	2875	2875	0
647	20241205	103200	21375550	2875	2875	2875	2875	0
648	20241205	103100	21375550	2875	2875	2875	2875	0
649	20241205	103000	21375550	2875	2875	2875	2875	20
650	20241205	102900	21318050	2875	2875	2875	2875	9
651	20241205	102800	21292175	2870	2870	2870	2870	0
652	20241205	102700	21292175	2870	2870	2870	2870	0
653	20241205	102600	21292175	2870	2870	2870	2870	0
654	20241205	102500	21292175	2870	2870	2870	2870	0
655	20241205	102400	21292175	2870	2870	2870	2870	0
656	20241205	102300	21292175	2870	2870	2870	2870	552
657	20241205	102200	19707935	2865	2865	2865	2865	0
658	20241205	102100	19707935	2865	2865	2865	2865	30
659	20241205	102000	19621985	2865	2865	2865	2865	0
660	20241205	101900	19621985	2865	2865	2865	2865	5
661	20241205	101800	19607660	2865	2860	2865	2860	35
662	20241205	101700	19507435	2870	2870	2870	2870	0
663	20241205	101600	19507435	2870	2870	2870	2870	0
664	20241205	101500	19507435	2870	2870	2870	2870	2
665	20241205	101400	19501695	2870	2870	2870	2870	0
666	20241205	101300	19501695	2870	2870	2870	2870	371
667	20241205	101200	18436925	2875	2875	2875	2875	0
668	20241205	101100	18436925	2875	2875	2875	2875	1
669	20241205	101000	18434050	2870	2870	2870	2870	0
670	20241205	100900	18434050	2870	2870	2870	2870	1
671	20241205	100800	18431180	2870	2870	2870	2870	112
672	20241205	100700	18109740	2860	2860	2860	2860	300
673	20241205	100600	17251740	2865	2865	2865	2865	248
674	20241205	100500	16541220	2870	2870	2870	2870	0
675	20241205	100400	16541220	2870	2870	2870	2870	0
676	20241205	100300	16541220	2870	2870	2870	2870	0
677	20241205	100200	16541220	2870	2870	2870	2870	0
678	20241205	100100	16541220	2870	2870	2870	2870	0
679	20241205	100000	16541220	2870	2875	2875	2870	55
680	20241205	095900	16383365	2875	2875	2875	2875	13
681	20241205	095800	16345990	2870	2880	2880	2870	240
682	20241205	095700	15656890	2885	2885	2885	2885	0
683	20241205	095600	15656890	2885	2885	2885	2885	1
684	20241205	095500	15654005	2870	2870	2870	2870	0
685	20241205	095400	15654005	2870	2875	2875	2870	38
686	20241205	095300	15544795	2885	2885	2885	2885	0
687	20241205	095200	15544795	2885	2885	2885	2885	0
688	20241205	095100	15544795	2885	2885	2885	2885	0
689	20241205	095000	15544795	2885	2885	2885	2885	0
690	20241205	094900	15544795	2885	2885	2885	2885	1
691	20241205	094800	15541910	2870	2870	2870	2870	77
692	20241205	094700	15320920	2875	2875	2875	2875	39
693	20241205	094600	15208795	2885	2885	2885	2885	0
694	20241205	094500	15208795	2885	2885	2885	2885	1
695	20241205	094400	15205910	2875	2875	2885	2875	3
696	20241205	094300	15197275	2875	2875	2885	2875	32
697	20241205	094200	15105265	2885	2885	2885	2885	0
698	20241205	094100	15105265	2885	2885	2885	2885	0
699	20241205	094000	15105265	2885	2885	2885	2885	0
700	20241205	093900	15105265	2885	2885	2885	2885	0
701	20241205	093800	15105265	2885	2885	2885	2885	100
702	20241205	093700	14816765	2880	2880	2880	2880	0
703	20241205	093600	14816765	2880	2885	2885	2880	2
704	20241205	093500	14811000	2895	2895	2895	2895	0
705	20241205	093400	14811000	2895	2895	2895	2895	12
706	20241205	093300	14776260	2895	2895	2895	2895	5
707	20241205	093200	14761785	2890	2890	2890	2890	0
708	20241205	093100	14761785	2890	2890	2890	2890	0
709	20241205	093000	14761785	2890	2890	2890	2890	1925
710	20241205	092900	9198535	2895	2895	2895	2895	161
711	20241205	092800	8732440	2895	2895	2895	2895	0
712	20241205	092700	8732440	2895	2895	2895	2895	0
713	20241205	092600	8732440	2895	2895	2895	2895	15
714	20241205	092500	8689015	2900	2890	2900	2890	51
715	20241205	092400	8541615	2890	2890	2890	2890	40
716	20241205	092300	8426015	2900	2900	2900	2900	1000
717	20241205	092200	5526015	2895	2895	2895	2895	50
718	20241205	092100	5381265	2890	2890	2890	2890	0
719	20241205	092000	5381265	2890	2890	2890	2890	50
720	20241205	091900	5236765	2890	2875	2890	2875	11
721	20241205	091800	5205050	2880	2900	2900	2880	127
722	20241205	091700	4836770	2900	2900	2900	2900	100
723	20241205	091600	4546770	2900	2900	2900	2900	100
724	20241205	091500	4256770	2900	2900	2900	2900	0
725	20241205	091400	4256770	2900	2870	2900	2870	37
726	20241205	091300	4150550	2870	2880	2880	2870	13
727	20241205	091200	4113130	2865	2865	2865	2865	1
728	20241205	091100	4110265	2880	2890	2900	2880	128
729	20241205	091000	3739545	2900	2880	2900	2880	43
730	20241205	090900	3615645	2880	2885	2885	2880	45
731	20241205	090800	3485985	2885	2900	2900	2885	165
732	20241205	090700	3007625	2900	2900	2900	2900	49
733	20241205	090600	2865525	2900	2915	2930	2900	47
734	20241205	090500	2728725	2925	2950	2950	2925	518
735	20241205	090400	1200720	2970	2970	2970	2970	0
736	20241205	090300	1200720	2970	2975	2975	2970	3
737	20241205	090200	1191800	2950	2950	2950	2950	0
738	20241205	090100	1191800	2950	2950	2950	2950	0
739	20241205	090000	1191800	2950	2950	2950	2950	404