KissMeData/123700/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202200	96300175	2920	2920	2920	2920	360
3	20241205	202100	96300175	2920	2920	2920	2920	0
4	20241205	202000	96300175	2920	2920	2920	2920	0
5	20241205	201900	96300175	2920	2920	2920	2920	0
6	20241205	201800	96300175	2920	2920	2920	2920	0
7	20241205	201700	96300175	2920	2920	2920	2920	0
8	20241205	201600	96300175	2920	2920	2920	2920	0
9	20241205	201500	96300175	2920	2920	2920	2920	0
10	20241205	201400	96300175	2920	2920	2920	2920	0
11	20241205	201300	96300175	2920	2920	2920	2920	0
12	20241205	201200	96300175	2920	2920	2920	2920	0
13	20241205	201100	96300175	2920	2920	2920	2920	0
14	20241205	201000	96300175	2920	2920	2920	2920	0
15	20241205	200900	96300175	2920	2920	2920	2920	0
16	20241205	200800	96300175	2920	2920	2920	2920	0
17	20241205	200700	96300175	2920	2920	2920	2920	0
18	20241205	200600	96300175	2920	2920	2920	2920	0
19	20241205	200500	96300175	2920	2920	2920	2920	0
20	20241205	200400	96300175	2920	2920	2920	2920	0
21	20241205	200300	96300175	2920	2920	2920	2920	0
22	20241205	200200	96300175	2920	2920	2920	2920	0
23	20241205	200100	96300175	2920	2920	2920	2920	0
24	20241205	200000	96300175	2920	2920	2920	2920	0
25	20241205	195900	96300175	2920	2920	2920	2920	0
26	20241205	195800	96300175	2920	2920	2920	2920	0
27	20241205	195700	96300175	2920	2920	2920	2920	0
28	20241205	195600	96300175	2920	2920	2920	2920	0
29	20241205	195500	96300175	2920	2920	2920	2920	0
30	20241205	195400	96300175	2920	2920	2920	2920	0
31	20241205	195300	96300175	2920	2920	2920	2920	0
32	20241205	195200	96300175	2920	2920	2920	2920	360
33	20241205	195100	96300175	2920	2920	2920	2920	0
34	20241205	195000	96300175	2920	2920	2920	2920	0
35	20241205	194900	96300175	2920	2920	2920	2920	0
36	20241205	194800	96300175	2920	2920	2920	2920	0
37	20241205	194700	96300175	2920	2920	2920	2920	0
38	20241205	194600	96300175	2920	2920	2920	2920	0
39	20241205	194500	96300175	2920	2920	2920	2920	0
40	20241205	194400	96300175	2920	2920	2920	2920	0
41	20241205	194300	96300175	2920	2920	2920	2920	0
42	20241205	194200	96300175	2920	2920	2920	2920	0
43	20241205	194100	96300175	2920	2920	2920	2920	0
44	20241205	194000	96300175	2920	2920	2920	2920	0
45	20241205	193900	96300175	2920	2920	2920	2920	0
46	20241205	193800	96300175	2920	2920	2920	2920	0
47	20241205	193700	96300175	2920	2920	2920	2920	0
48	20241205	193600	96300175	2920	2920	2920	2920	0
49	20241205	193500	96300175	2920	2920	2920	2920	0
50	20241205	193400	96300175	2920	2920	2920	2920	0
51	20241205	193300	96300175	2920	2920	2920	2920	0
52	20241205	193200	96300175	2920	2920	2920	2920	0
53	20241205	193100	96300175	2920	2920	2920	2920	0
54	20241205	193000	96300175	2920	2920	2920	2920	0
55	20241205	192900	96300175	2920	2920	2920	2920	0
56	20241205	192800	96300175	2920	2920	2920	2920	0
57	20241205	192700	96300175	2920	2920	2920	2920	0
58	20241205	192600	96300175	2920	2920	2920	2920	0
59	20241205	192500	96300175	2920	2920	2920	2920	0
60	20241205	192400	96300175	2920	2920	2920	2920	0
61	20241205	192300	96300175	2920	2920	2920	2920	0
62	20241205	192200	96300175	2920	2920	2920	2920	360
63	20241205	192100	96300175	2920	2920	2920	2920	0
64	20241205	192000	96300175	2920	2920	2920	2920	0
65	20241205	191900	96300175	2920	2920	2920	2920	0
66	20241205	191800	96300175	2920	2920	2920	2920	0
67	20241205	191700	96300175	2920	2920	2920	2920	0
68	20241205	191600	96300175	2920	2920	2920	2920	0
69	20241205	191500	96300175	2920	2920	2920	2920	0
70	20241205	191400	96300175	2920	2920	2920	2920	0
71	20241205	191300	96300175	2920	2920	2920	2920	0
72	20241205	191200	96300175	2920	2920	2920	2920	0
73	20241205	191100	96300175	2920	2920	2920	2920	0
74	20241205	191000	96300175	2920	2920	2920	2920	0
75	20241205	190900	96300175	2920	2920	2920	2920	0
76	20241205	190800	96300175	2920	2920	2920	2920	0
77	20241205	190700	96300175	2920	2920	2920	2920	0
78	20241205	190600	96300175	2920	2920	2920	2920	0
79	20241205	190500	96300175	2920	2920	2920	2920	0
80	20241205	190400	96300175	2920	2920	2920	2920	0
81	20241205	190300	96300175	2920	2920	2920	2920	0
82	20241205	190200	96300175	2920	2920	2920	2920	0
83	20241205	190100	96300175	2920	2920	2920	2920	0
84	20241205	190000	96300175	2920	2920	2920	2920	0
85	20241205	185900	96300175	2920	2920	2920	2920	0
86	20241205	185800	96300175	2920	2920	2920	2920	0
87	20241205	185700	96300175	2920	2920	2920	2920	0
88	20241205	185600	96300175	2920	2920	2920	2920	0
89	20241205	185500	96300175	2920	2920	2920	2920	0
90	20241205	185400	96300175	2920	2920	2920	2920	0
91	20241205	185300	96300175	2920	2920	2920	2920	0
92	20241205	185200	96300175	2920	2920	2920	2920	360
93	20241205	185100	96300175	2920	2920	2920	2920	0
94	20241205	185000	96300175	2920	2920	2920	2920	0
95	20241205	184900	96300175	2920	2920	2920	2920	0
96	20241205	184800	96300175	2920	2920	2920	2920	0
97	20241205	184700	96300175	2920	2920	2920	2920	0
98	20241205	184600	96300175	2920	2920	2920	2920	0
99	20241205	184500	96300175	2920	2920	2920	2920	0
100	20241205	184400	96300175	2920	2920	2920	2920	0
101	20241205	184300	96300175	2920	2920	2920	2920	0
102	20241205	184200	96300175	2920	2920	2920	2920	0
103	20241205	184100	96300175	2920	2920	2920	2920	0
104	20241205	184000	96300175	2920	2920	2920	2920	0
105	20241205	183900	96300175	2920	2920	2920	2920	0
106	20241205	183800	96300175	2920	2920	2920	2920	0
107	20241205	183700	96300175	2920	2920	2920	2920	0
108	20241205	183600	96300175	2920	2920	2920	2920	0
109	20241205	183500	96300175	2920	2920	2920	2920	0
110	20241205	183400	96300175	2920	2920	2920	2920	0
111	20241205	183300	96300175	2920	2920	2920	2920	0
112	20241205	183200	96300175	2920	2920	2920	2920	0
113	20241205	183100	96300175	2920	2920	2920	2920	0
114	20241205	183000	96300175	2920	2920	2920	2920	0
115	20241205	182900	96300175	2920	2920	2920	2920	0
116	20241205	182800	96300175	2920	2920	2920	2920	0
117	20241205	182700	96300175	2920	2920	2920	2920	0
118	20241205	182600	96300175	2920	2920	2920	2920	0
119	20241205	182500	96300175	2920	2920	2920	2920	0
120	20241205	182400	96300175	2920	2920	2920	2920	0
121	20241205	182300	96300175	2920	2920	2920	2920	0
122	20241205	182200	96300175	2920	2920	2920	2920	360
123	20241205	182100	96300175	2920	2920	2920	2920	0
124	20241205	182000	96300175	2920	2920	2920	2920	0
125	20241205	181900	96300175	2920	2920	2920	2920	0
126	20241205	181800	96300175	2920	2920	2920	2920	0
127	20241205	181700	96300175	2920	2920	2920	2920	0
128	20241205	181600	96300175	2920	2920	2920	2920	0
129	20241205	181500	96300175	2920	2920	2920	2920	0
130	20241205	181400	96300175	2920	2920	2920	2920	0
131	20241205	181300	96300175	2920	2920	2920	2920	0
132	20241205	181200	96300175	2920	2920	2920	2920	0
133	20241205	181100	96300175	2920	2920	2920	2920	0
134	20241205	181000	96300175	2920	2920	2920	2920	0
135	20241205	180900	96300175	2920	2920	2920	2920	0
136	20241205	180800	96300175	2920	2920	2920	2920	0
137	20241205	180700	96300175	2920	2920	2920	2920	0
138	20241205	180600	96300175	2920	2920	2920	2920	0
139	20241205	180500	96300175	2920	2920	2920	2920	0
140	20241205	180400	96300175	2920	2920	2920	2920	0
141	20241205	180300	96300175	2920	2920	2920	2920	0
142	20241205	180200	96300175	2920	2920	2920	2920	0
143	20241205	180100	96300175	2920	2920	2920	2920	0
144	20241205	180000	96300175	2920	2920	2920	2920	0
145	20241205	175900	96300175	2920	2920	2920	2920	0
146	20241205	175800	96300175	2920	2920	2920	2920	0
147	20241205	175700	96300175	2920	2920	2920	2920	0
148	20241205	175600	96300175	2920	2920	2920	2920	0
149	20241205	175500	96300175	2920	2920	2920	2920	0
150	20241205	175400	96300175	2920	2920	2920	2920	0
151	20241205	175300	96300175	2920	2920	2920	2920	0
152	20241205	175200	96300175	2920	2920	2920	2920	360
153	20241205	175100	96300175	2920	2920	2920	2920	0
154	20241205	175000	96300175	2920	2920	2920	2920	0
155	20241205	174900	96300175	2920	2920	2920	2920	0
156	20241205	174800	96300175	2920	2920	2920	2920	0
157	20241205	174700	96300175	2920	2920	2920	2920	0
158	20241205	174600	96300175	2920	2920	2920	2920	0
159	20241205	174500	96300175	2920	2920	2920	2920	0
160	20241205	174400	96300175	2920	2920	2920	2920	0
161	20241205	174300	96300175	2920	2920	2920	2920	0
162	20241205	174200	96300175	2920	2920	2920	2920	0
163	20241205	174100	96300175	2920	2920	2920	2920	0
164	20241205	174000	96300175	2920	2920	2920	2920	0
165	20241205	173900	96300175	2920	2920	2920	2920	0
166	20241205	173800	96300175	2920	2920	2920	2920	0
167	20241205	173700	96300175	2920	2920	2920	2920	0
168	20241205	173600	96300175	2920	2920	2920	2920	0
169	20241205	173500	96300175	2920	2920	2920	2920	0
170	20241205	173400	96300175	2920	2920	2920	2920	0
171	20241205	173300	96300175	2920	2920	2920	2920	0
172	20241205	173200	96300175	2920	2920	2920	2920	0
173	20241205	173100	96300175	2920	2920	2920	2920	0
174	20241205	173000	96300175	2920	2920	2920	2920	0
175	20241205	172900	96300175	2920	2920	2920	2920	0
176	20241205	172800	96300175	2920	2920	2920	2920	0
177	20241205	172700	96300175	2920	2920	2920	2920	0
178	20241205	172600	96300175	2920	2920	2920	2920	0
179	20241205	172500	96300175	2920	2920	2920	2920	0
180	20241205	172400	96300175	2920	2920	2920	2920	0
181	20241205	172300	96300175	2920	2920	2920	2920	0
182	20241205	172200	96300175	2920	2920	2920	2920	360
183	20241205	172100	96300175	2920	2920	2920	2920	0
184	20241205	172000	96300175	2920	2920	2920	2920	0
185	20241205	171900	96300175	2920	2920	2920	2920	0
186	20241205	171800	96300175	2920	2920	2920	2920	0
187	20241205	171700	96300175	2920	2920	2920	2920	0
188	20241205	171600	96300175	2920	2920	2920	2920	0
189	20241205	171500	96300175	2920	2920	2920	2920	0
190	20241205	171400	96300175	2920	2920	2920	2920	0
191	20241205	171300	96300175	2920	2920	2920	2920	0
192	20241205	171200	96300175	2920	2920	2920	2920	0
193	20241205	171100	96300175	2920	2920	2920	2920	0
194	20241205	171000	96300175	2920	2920	2920	2920	0
195	20241205	170900	96300175	2920	2920	2920	2920	0
196	20241205	170800	96300175	2920	2920	2920	2920	0
197	20241205	170700	96300175	2920	2920	2920	2920	0
198	20241205	170600	96300175	2920	2920	2920	2920	0
199	20241205	170500	96300175	2920	2920	2920	2920	0
200	20241205	170400	96300175	2920	2920	2920	2920	0
201	20241205	170300	96300175	2920	2920	2920	2920	0
202	20241205	170200	96300175	2920	2920	2920	2920	0
203	20241205	170100	96300175	2920	2920	2920	2920	0
204	20241205	170000	96300175	2920	2920	2920	2920	0
205	20241205	165900	96300175	2920	2920	2920	2920	0
206	20241205	165800	96300175	2920	2920	2920	2920	0
207	20241205	165700	96300175	2920	2920	2920	2920	0
208	20241205	165600	96300175	2920	2920	2920	2920	0
209	20241205	165500	96300175	2920	2920	2920	2920	0
210	20241205	165400	96300175	2920	2920	2920	2920	0
211	20241205	165300	96300175	2920	2920	2920	2920	0
212	20241205	165200	96300175	2920	2920	2920	2920	360
213	20241205	165100	96300175	2920	2920	2920	2920	0
214	20241205	165000	96300175	2920	2920	2920	2920	0
215	20241205	164900	96300175	2920	2920	2920	2920	0
216	20241205	164800	96300175	2920	2920	2920	2920	0
217	20241205	164700	96300175	2920	2920	2920	2920	0
218	20241205	164600	96300175	2920	2920	2920	2920	0
219	20241205	164500	96300175	2920	2920	2920	2920	0
220	20241205	164400	96300175	2920	2920	2920	2920	0
221	20241205	164300	96300175	2920	2920	2920	2920	0
222	20241205	164200	96300175	2920	2920	2920	2920	0
223	20241205	164100	96300175	2920	2920	2920	2920	0
224	20241205	164000	96300175	2920	2920	2920	2920	0
225	20241205	163900	96300175	2920	2920	2920	2920	0
226	20241205	163800	96300175	2920	2920	2920	2920	0
227	20241205	163700	96300175	2920	2920	2920	2920	0
228	20241205	163600	96300175	2920	2920	2920	2920	0
229	20241205	163500	96300175	2920	2920	2920	2920	0
230	20241205	163400	96300175	2920	2920	2920	2920	0
231	20241205	163300	96300175	2920	2920	2920	2920	0
232	20241205	163200	96300175	2920	2920	2920	2920	0
233	20241205	163100	96300175	2920	2920	2920	2920	0
234	20241205	163000	96300175	2920	2920	2920	2920	0
235	20241205	162900	96300175	2920	2920	2920	2920	0
236	20241205	162800	96300175	2920	2920	2920	2920	0
237	20241205	162700	96300175	2920	2920	2920	2920	0
238	20241205	162600	96300175	2920	2920	2920	2920	0
239	20241205	162500	96300175	2920	2920	2920	2920	0
240	20241205	162400	96300175	2920	2920	2920	2920	0
241	20241205	162300	96300175	2920	2920	2920	2920	0
242	20241205	162200	96300175	2920	2920	2920	2920	360
243	20241205	162100	96300175	2920	2920	2920	2920	0
244	20241205	162000	96300175	2920	2920	2920	2920	0
245	20241205	161900	96300175	2920	2920	2920	2920	0
246	20241205	161800	96300175	2920	2920	2920	2920	0
247	20241205	161700	96300175	2920	2920	2920	2920	0
248	20241205	161600	96300175	2920	2920	2920	2920	0
249	20241205	161500	96300175	2920	2920	2920	2920	0
250	20241205	161400	96300175	2920	2920	2920	2920	0
251	20241205	161300	96300175	2920	2920	2920	2920	0
252	20241205	161200	96300175	2920	2920	2920	2920	0
253	20241205	161100	96300175	2920	2920	2920	2920	0
254	20241205	161000	96300175	2920	2920	2920	2920	0
255	20241205	160900	96300175	2920	2920	2920	2920	0
256	20241205	160800	96300175	2920	2920	2920	2920	0
257	20241205	160700	96300175	2920	2920	2920	2920	0
258	20241205	160600	96300175	2920	2920	2920	2920	0
259	20241205	160500	96300175	2920	2920	2920	2920	0
260	20241205	160400	96300175	2920	2920	2920	2920	0
261	20241205	160300	96300175	2920	2920	2920	2920	0
262	20241205	160200	96300175	2920	2920	2920	2920	0
263	20241205	160100	96300175	2920	2920	2920	2920	0
264	20241205	160000	96300175	2920	2920	2920	2920	0
265	20241205	155900	96300175	2920	2920	2920	2920	0
266	20241205	155800	96300175	2920	2920	2920	2920	0
267	20241205	155700	96300175	2920	2920	2920	2920	0
268	20241205	155600	96300175	2920	2920	2920	2920	0
269	20241205	155500	96300175	2920	2920	2920	2920	0
270	20241205	155400	96300175	2920	2920	2920	2920	0
271	20241205	155300	96300175	2920	2920	2920	2920	0
272	20241205	155200	96300175	2920	2920	2920	2920	360
273	20241205	155100	96300175	2920	2920	2920	2920	0
274	20241205	155000	96300175	2920	2920	2920	2920	0
275	20241205	154900	96300175	2920	2920	2920	2920	0
276	20241205	154800	96300175	2920	2920	2920	2920	0
277	20241205	154700	96300175	2920	2920	2920	2920	0
278	20241205	154600	96300175	2920	2920	2920	2920	0
279	20241205	154500	96300175	2920	2920	2920	2920	0
280	20241205	154400	96300175	2920	2920	2920	2920	0
281	20241205	154300	96300175	2920	2920	2920	2920	0
282	20241205	154200	96300175	2920	2920	2920	2920	0
283	20241205	154100	96300175	2920	2920	2920	2920	0
284	20241205	154000	96300175	2920	2920	2920	2920	0
285	20241205	153900	96300175	2920	2920	2920	2920	0
286	20241205	153800	96300175	2920	2920	2920	2920	0
287	20241205	153700	96300175	2920	2920	2920	2920	0
288	20241205	153600	96300175	2920	2920	2920	2920	0
289	20241205	153500	96300175	2920	2920	2920	2920	0
290	20241205	153400	96300175	2920	2920	2920	2920	0
291	20241205	153300	96300175	2920	2920	2920	2920	0
292	20241205	153200	96300175	2920	2920	2920	2920	0
293	20241205	153100	96300175	2920	2920	2920	2920	0
294	20241205	153000	96300175	2920	2920	2920	2920	360
295	20241205	152900	95248975	2930	2930	2930	2930	0
296	20241205	152800	95248975	2930	2930	2930	2930	0
297	20241205	152700	95248975	2930	2930	2930	2930	0
298	20241205	152600	95248975	2930	2930	2930	2930	0
299	20241205	152500	95248975	2930	2930	2930	2930	0
300	20241205	152400	95248975	2930	2930	2930	2930	0
301	20241205	152300	95248975	2930	2930	2930	2930	0
302	20241205	152200	95248975	2930	2930	2930	2930	0
303	20241205	152100	95248975	2930	2930	2930	2930	0
304	20241205	152000	95248975	2930	2930	2930	2930	0
305	20241205	151900	95248975	2930	2930	2930	2930	0
306	20241205	151800	95248975	2930	2930	2930	2930	0
307	20241205	151700	95248975	2930	2930	2930	2930	0
308	20241205	151600	95248975	2930	2930	2930	2930	0
309	20241205	151500	95248975	2930	2930	2930	2930	0
310	20241205	151400	95248975	2930	2930	2930	2930	0
311	20241205	151300	95248975	2930	2920	2930	2920	685
312	20241205	151200	93242855	2925	2920	2925	2920	343
313	20241205	151100	92240160	2925	2925	2925	2925	0
314	20241205	151000	92240160	2925	2925	2925	2925	0
315	20241205	150900	92240160	2925	2925	2925	2925	0
316	20241205	150800	92240160	2925	2925	2925	2925	0
317	20241205	150700	92240160	2925	2920	2925	2920	232
318	20241205	150600	91562110	2925	2925	2925	2925	0
319	20241205	150500	91562110	2925	2925	2925	2925	0
320	20241205	150400	91562110	2925	2925	2925	2925	0
321	20241205	150300	91562110	2925	2915	2925	2915	83
322	20241205	150200	91320065	2915	2915	2915	2915	0
323	20241205	150100	91320065	2915	2915	2915	2915	0
324	20241205	150000	91320065	2915	2915	2915	2915	0
325	20241205	145900	91320065	2915	2915	2915	2915	0
326	20241205	145800	91320065	2915	2915	2915	2915	0
327	20241205	145700	91320065	2915	2905	2915	2905	2
328	20241205	145600	91314245	2910	2910	2910	2910	3
329	20241205	145500	91305515	2915	2915	2915	2915	0
330	20241205	145400	91305515	2915	2915	2915	2915	1
331	20241205	145300	91302600	2900	2905	2905	2900	1000
332	20241205	145200	88400615	2925	2925	2925	2925	0
333	20241205	145100	88400615	2925	2925	2925	2925	27
334	20241205	145000	88321640	2925	2925	2925	2925	0
335	20241205	144900	88321640	2925	2925	2925	2925	0
336	20241205	144800	88321640	2925	2925	2925	2925	0
337	20241205	144700	88321640	2925	2925	2925	2925	0
338	20241205	144600	88321640	2925	2920	2925	2920	52
339	20241205	144500	88169790	2920	2920	2920	2920	101
340	20241205	144400	87874870	2915	2915	2915	2915	0
341	20241205	144300	87874870	2915	2915	2915	2915	172
342	20241205	144200	87373490	2920	2920	2920	2920	0
343	20241205	144100	87373490	2920	2920	2920	2920	1
344	20241205	144000	87370570	2920	2920	2920	2920	0
345	20241205	143900	87370570	2920	2920	2920	2920	0
346	20241205	143800	87370570	2920	2920	2920	2920	10
347	20241205	143700	87341370	2920	2920	2920	2920	141
348	20241205	143600	86929650	2920	2920	2920	2920	0
349	20241205	143500	86929650	2920	2920	2920	2920	0
350	20241205	143400	86929650	2920	2920	2920	2920	27
351	20241205	143300	86850810	2920	2920	2920	2920	0
352	20241205	143200	86850810	2920	2920	2920	2920	0
353	20241205	143100	86850810	2920	2920	2920	2920	0
354	20241205	143000	86850810	2920	2920	2920	2920	0
355	20241205	142900	86850810	2920	2920	2920	2920	0
356	20241205	142800	86850810	2920	2920	2920	2920	0
357	20241205	142700	86850810	2920	2920	2920	2920	0
358	20241205	142600	86850810	2920	2920	2920	2920	0
359	20241205	142500	86850810	2920	2920	2920	2920	0
360	20241205	142400	86850810	2920	2920	2920	2920	0
361	20241205	142300	86850810	2920	2920	2920	2920	0
362	20241205	142200	86850810	2920	2920	2920	2920	0
363	20241205	142100	86850810	2920	2920	2920	2920	0
364	20241205	142000	86850810	2920	2920	2920	2920	0
365	20241205	141900	86850810	2920	2920	2920	2920	0
366	20241205	141800	86850810	2920	2920	2920	2920	0
367	20241205	141700	86850810	2920	2910	2920	2910	45
368	20241205	141600	86719590	2910	2910	2910	2910	0
369	20241205	141500	86719590	2910	2910	2910	2910	3
370	20241205	141400	86710860	2910	2910	2910	2910	5
371	20241205	141300	86696310	2910	2910	2910	2910	12
372	20241205	141200	86661390	2910	2910	2910	2910	11
373	20241205	141100	86629380	2910	2910	2910	2910	0
374	20241205	141000	86629380	2910	2910	2910	2910	0
375	20241205	140900	86629380	2910	2910	2910	2910	1
376	20241205	140800	86626470	2910	2910	2910	2910	3
377	20241205	140700	86617740	2910	2910	2910	2910	2
378	20241205	140600	86611920	2910	2910	2910	2910	0
379	20241205	140500	86611920	2910	2910	2910	2910	0
380	20241205	140400	86611920	2910	2910	2910	2910	445
381	20241205	140300	85316970	2920	2920	2920	2920	0
382	20241205	140200	85316970	2920	2920	2920	2920	0
383	20241205	140100	85316970	2920	2920	2920	2920	0
384	20241205	140000	85316970	2920	2920	2920	2920	27
385	20241205	135900	85238130	2920	2920	2920	2920	0
386	20241205	135800	85238130	2920	2920	2920	2920	0
387	20241205	135700	85238130	2920	2920	2920	2920	0
388	20241205	135600	85238130	2920	2920	2920	2920	0
389	20241205	135500	85238130	2920	2920	2920	2920	1
390	20241205	135400	85235210	2915	2915	2915	2915	0
391	20241205	135300	85235210	2915	2915	2915	2915	51
392	20241205	135200	85086545	2915	2915	2915	2915	2
393	20241205	135100	85080715	2910	2910	2910	2910	50
394	20241205	135000	84935215	2910	2910	2910	2910	0
395	20241205	134900	84935215	2910	2910	2910	2910	0
396	20241205	134800	84935215	2910	2910	2910	2910	0
397	20241205	134700	84935215	2910	2915	2915	2910	71
398	20241205	134600	84728255	2915	2915	2915	2915	0
399	20241205	134500	84728255	2915	2915	2915	2915	0
400	20241205	134400	84728255	2915	2915	2915	2915	0
401	20241205	134300	84728255	2915	2915	2915	2915	27
402	20241205	134200	84649550	2915	2915	2915	2915	9
403	20241205	134100	84623315	2915	2920	2920	2915	130
404	20241205	134000	84244215	2915	2915	2915	2915	0
405	20241205	133900	84244215	2915	2915	2915	2915	0
406	20241205	133800	84244215	2915	2915	2915	2915	0
407	20241205	133700	84244215	2915	2915	2915	2915	0
408	20241205	133600	84244215	2915	2915	2915	2915	0
409	20241205	133500	84244215	2915	2915	2915	2915	0
410	20241205	133400	84244215	2915	2915	2915	2915	0
411	20241205	133300	84244215	2915	2915	2915	2915	0
412	20241205	133200	84244215	2915	2915	2915	2915	0
413	20241205	133100	84244215	2915	2915	2915	2915	0
414	20241205	133000	84244215	2915	2915	2915	2915	0
415	20241205	132900	84244215	2915	2915	2915	2915	0
416	20241205	132800	84244215	2915	2915	2915	2915	0
417	20241205	132700	84244215	2915	2915	2915	2915	100
418	20241205	132600	83952715	2915	2915	2915	2915	27
419	20241205	132500	83874010	2920	2920	2920	2920	0
420	20241205	132400	83874010	2920	2920	2920	2920	0
421	20241205	132300	83874010	2920	2920	2920	2920	0
422	20241205	132200	83874010	2920	2920	2920	2920	0
423	20241205	132100	83874010	2920	2920	2920	2920	0
424	20241205	132000	83874010	2920	2920	2920	2920	0
425	20241205	131900	83874010	2920	2920	2920	2920	0
426	20241205	131800	83874010	2920	2920	2920	2920	0
427	20241205	131700	83874010	2920	2920	2920	2920	0
428	20241205	131600	83874010	2920	2920	2920	2920	0
429	20241205	131500	83874010	2920	2920	2920	2900	2001
430	20241205	131400	78050180	2920	2920	2920	2920	0
431	20241205	131300	78050180	2920	2920	2920	2920	0
432	20241205	131200	78050180	2920	2920	2920	2920	1
433	20241205	131100	78047260	2900	2900	2900	2900	0
434	20241205	131000	78047260	2900	2910	2910	2900	2000
435	20241205	130900	72242170	2920	2920	2920	2920	27
436	20241205	130800	72163330	2920	2920	2920	2920	0
437	20241205	130700	72163330	2920	2920	2920	2920	10
438	20241205	130600	72134130	2920	2920	2920	2920	0
439	20241205	130500	72134130	2920	2920	2920	2920	0
440	20241205	130400	72134130	2920	2920	2920	2920	0
441	20241205	130300	72134130	2920	2920	2920	2920	0
442	20241205	130200	72134130	2920	2920	2920	2920	0
443	20241205	130100	72134130	2920	2920	2920	2920	0
444	20241205	130000	72134130	2920	2920	2920	2920	0
445	20241205	125900	72134130	2920	2920	2920	2920	0
446	20241205	125800	72134130	2920	2920	2920	2920	0
447	20241205	125700	72134130	2920	2920	2920	2920	0
448	20241205	125600	72134130	2920	2920	2920	2920	2
449	20241205	125500	72128290	2920	2920	2920	2920	0
450	20241205	125400	72128290	2920	2920	2920	2920	0
451	20241205	125300	72128290	2920	2920	2920	2920	0
452	20241205	125200	72128290	2920	2920	2920	2920	27
453	20241205	125100	72049450	2920	2920	2920	2920	0
454	20241205	125000	72049450	2920	2920	2920	2920	10
455	20241205	124900	72020250	2920	2920	2920	2920	0
456	20241205	124800	72020250	2920	2920	2920	2920	0
457	20241205	124700	72020250	2920	2920	2920	2920	0
458	20241205	124600	72020250	2920	2920	2920	2920	0
459	20241205	124500	72020250	2920	2920	2920	2920	0
460	20241205	124400	72020250	2920	2920	2920	2920	0
461	20241205	124300	72020250	2920	2920	2920	2920	0
462	20241205	124200	72020250	2920	2920	2920	2920	0
463	20241205	124100	72020250	2920	2920	2920	2920	0
464	20241205	124000	72020250	2920	2920	2920	2920	0
465	20241205	123900	72020250	2920	2920	2920	2920	0
466	20241205	123800	72020250	2920	2920	2920	2920	0
467	20241205	123700	72020250	2920	2920	2920	2920	0
468	20241205	123600	72020250	2920	2920	2920	2920	0
469	20241205	123500	72020250	2920	2915	2920	2915	27
470	20241205	123400	71941510	2915	2915	2915	2915	0
471	20241205	123300	71941510	2915	2915	2915	2915	1
472	20241205	123200	71938595	2915	2915	2915	2915	35
473	20241205	123100	71836570	2915	2915	2915	2915	0
474	20241205	123000	71836570	2915	2915	2915	2915	0
475	20241205	122900	71836570	2915	2915	2915	2915	1000
476	20241205	122800	68921570	2915	2915	2915	2915	0
477	20241205	122700	68921570	2915	2915	2915	2915	0
478	20241205	122600	68921570	2915	2915	2915	2915	0
479	20241205	122500	68921570	2915	2915	2915	2915	0
480	20241205	122400	68921570	2915	2915	2915	2915	0
481	20241205	122300	68921570	2915	2915	2915	2915	0
482	20241205	122200	68921570	2915	2915	2915	2915	0
483	20241205	122100	68921570	2915	2915	2915	2915	0
484	20241205	122000	68921570	2915	2915	2915	2915	0
485	20241205	121900	68921570	2915	2915	2915	2915	0
486	20241205	121800	68921570	2915	2915	2915	2915	27
487	20241205	121700	68842865	2915	2915	2915	2915	0
488	20241205	121600	68842865	2915	2915	2915	2915	0
489	20241205	121500	68842865	2915	2915	2915	2915	0
490	20241205	121400	68842865	2915	2915	2915	2915	0
491	20241205	121300	68842865	2915	2915	2915	2915	0
492	20241205	121200	68842865	2915	2915	2915	2915	0
493	20241205	121100	68842865	2915	2915	2915	2915	0
494	20241205	121000	68842865	2915	2915	2915	2915	0
495	20241205	120900	68842865	2915	2915	2915	2915	0
496	20241205	120800	68842865	2915	2915	2915	2915	0
497	20241205	120700	68842865	2915	2915	2915	2915	10
498	20241205	120600	68813715	2915	2905	2915	2905	836
499	20241205	120500	66385125	2905	2905	2905	2905	122
500	20241205	120400	66030715	2905	2910	2910	2905	1488
501	20241205	120300	61708030	2915	2915	2915	2915	0
502	20241205	120200	61708030	2915	2915	2915	2915	0
503	20241205	120100	61708030	2915	2915	2915	2915	28
504	20241205	120000	61626410	2905	2905	2905	2905	0
505	20241205	115900	61626410	2905	2905	2905	2905	0
506	20241205	115800	61626410	2905	2905	2905	2905	0
507	20241205	115700	61626410	2905	2905	2905	2905	7
508	20241205	115600	61606075	2915	2915	2915	2915	0
509	20241205	115500	61606075	2915	2915	2915	2915	1
510	20241205	115400	61603160	2905	2905	2905	2905	0
511	20241205	115300	61603160	2905	2905	2905	2905	15
512	20241205	115200	61559585	2915	2915	2915	2915	0
513	20241205	115100	61559585	2915	2915	2915	2915	0
514	20241205	115000	61559585	2915	2915	2915	2915	0
515	20241205	114900	61559585	2915	2915	2915	2915	1
516	20241205	114800	61556670	2905	2905	2905	2905	1
517	20241205	114700	61553765	2905	2915	2915	2905	539
518	20241205	114600	59987960	2905	2910	2915	2905	275
519	20241205	114500	59187710	2910	2910	2910	2910	0
520	20241205	114400	59187710	2910	2910	2910	2910	29
521	20241205	114300	59103320	2910	2910	2910	2910	198
522	20241205	114200	58527140	2910	2910	2910	2910	0
523	20241205	114100	58527140	2910	2915	2915	2910	503
524	20241205	114000	57063395	2915	2915	2915	2915	0
525	20241205	113900	57063395	2915	2925	2925	2915	866
526	20241205	113800	54536930	2935	2935	2935	2935	0
527	20241205	113700	54536930	2935	2935	2935	2935	0
528	20241205	113600	54536930	2935	2935	2935	2935	0
529	20241205	113500	54536930	2935	2935	2935	2935	0
530	20241205	113400	54536930	2935	2935	2935	2935	0
531	20241205	113300	54536930	2935	2935	2935	2935	0
532	20241205	113200	54536930	2935	2935	2935	2935	0
533	20241205	113100	54536930	2935	2935	2935	2935	31
534	20241205	113000	54445945	2940	2940	2940	2940	0
535	20241205	112900	54445945	2940	2940	2940	2940	0
536	20241205	112800	54445945	2940	2940	2940	2940	0
537	20241205	112700	54445945	2940	2935	2940	2935	28
538	20241205	112600	54363705	2940	2940	2940	2940	0
539	20241205	112500	54363705	2940	2940	2940	2940	0
540	20241205	112400	54363705	2940	2940	2940	2940	0
541	20241205	112300	54363705	2940	2935	2940	2935	2
542	20241205	112200	54357830	2935	2935	2935	2935	1130
543	20241205	112100	51041280	2935	2935	2935	2935	3
544	20241205	112000	51032475	2935	2935	2935	2935	0
545	20241205	111900	51032475	2935	2935	2935	2935	0
546	20241205	111800	51032475	2935	2935	2935	2935	0
547	20241205	111700	51032475	2935	2935	2935	2935	0
548	20241205	111600	51032475	2935	2935	2935	2935	0
549	20241205	111500	51032475	2935	2935	2935	2935	0
550	20241205	111400	51032475	2935	2935	2935	2935	0
551	20241205	111300	51032475	2935	2935	2935	2935	0
552	20241205	111200	51032475	2935	2935	2935	2935	0
553	20241205	111100	51032475	2935	2935	2935	2935	0
554	20241205	111000	51032475	2935	2935	2935	2935	28
555	20241205	110900	50950295	2935	2915	2935	2915	112
556	20241205	110800	50623795	2915	2915	2915	2915	0
557	20241205	110700	50623795	2915	2910	2915	2910	14
558	20241205	110600	50583035	2915	2905	2915	2905	300
559	20241205	110500	49711525	2905	2905	2905	2900	113
560	20241205	110400	49383265	2905	2920	2920	2905	7589
561	20241205	110300	27316470	2935	2935	2935	2935	0
562	20241205	110200	27316470	2935	2935	2935	2935	0
563	20241205	110100	27316470	2935	2935	2935	2935	0
564	20241205	110000	27316470	2935	2935	2935	2935	0
565	20241205	105900	27316470	2935	2935	2935	2935	0
566	20241205	105800	27316470	2935	2935	2935	2935	0
567	20241205	105700	27316470	2935	2935	2935	2935	0
568	20241205	105600	27316470	2935	2935	2935	2935	0
569	20241205	105500	27316470	2935	2935	2935	2935	0
570	20241205	105400	27316470	2935	2935	2935	2935	0
571	20241205	105300	27316470	2935	2935	2935	2935	28
572	20241205	105200	27234290	2935	2935	2935	2935	0
573	20241205	105100	27234290	2935	2935	2935	2935	0
574	20241205	105000	27234290	2935	2935	2935	2935	0
575	20241205	104900	27234290	2935	2935	2935	2935	0
576	20241205	104800	27234290	2935	2935	2935	2935	0
577	20241205	104700	27234290	2935	2935	2935	2935	0
578	20241205	104600	27234290	2935	2935	2935	2935	0
579	20241205	104500	27234290	2935	2935	2935	2935	0
580	20241205	104400	27234290	2935	2935	2935	2935	0
581	20241205	104300	27234290	2935	2935	2935	2935	0
582	20241205	104200	27234290	2935	2935	2935	2935	0
583	20241205	104100	27234290	2935	2925	2935	2925	98
584	20241205	104000	26947630	2925	2925	2925	2925	18
585	20241205	103900	26894980	2925	2925	2925	2925	0
586	20241205	103800	26894980	2925	2925	2925	2925	0
587	20241205	103700	26894980	2925	2925	2925	2925	0
588	20241205	103600	26894980	2925	2925	2925	2925	368
589	20241205	103500	25818580	2925	2925	2925	2925	0
590	20241205	103400	25818580	2925	2925	2925	2925	0
591	20241205	103300	25818580	2925	2925	2925	2925	0
592	20241205	103200	25818580	2925	2925	2925	2925	0
593	20241205	103100	25818580	2925	2925	2925	2925	1
594	20241205	103000	25815655	2915	2915	2915	2915	5
595	20241205	102900	25801080	2925	2925	2925	2925	0
596	20241205	102800	25801080	2925	2925	2925	2925	0
597	20241205	102700	25801080	2925	2925	2925	2925	1
598	20241205	102600	25798155	2925	2925	2925	2925	0
599	20241205	102500	25798155	2925	2925	2925	2925	0
600	20241205	102400	25798155	2925	2925	2925	2925	0
601	20241205	102300	25798155	2925	2925	2925	2925	0
602	20241205	102200	25798155	2925	2925	2925	2925	90
603	20241205	102100	25534905	2925	2925	2925	2925	0
604	20241205	102000	25534905	2925	2925	2925	2925	410
605	20241205	101900	24335655	2925	2925	2925	2925	28
606	20241205	101800	24253755	2925	2925	2925	2925	0
607	20241205	101700	24253755	2925	2925	2925	2925	0
608	20241205	101600	24253755	2925	2925	2925	2925	0
609	20241205	101500	24253755	2925	2925	2925	2925	0
610	20241205	101400	24253755	2925	2925	2925	2925	0
611	20241205	101300	24253755	2925	2925	2925	2925	0
612	20241205	101200	24253755	2925	2925	2925	2925	1000
613	20241205	101100	21328755	2925	2925	2925	2925	0
614	20241205	101000	21328755	2925	2925	2925	2925	0
615	20241205	100900	21328755	2925	2925	2925	2925	0
616	20241205	100800	21328755	2925	2925	2925	2925	3
617	20241205	100700	21319980	2910	2925	2925	2910	423
618	20241205	100600	20087210	2935	2935	2935	2935	0
619	20241205	100500	20087210	2935	2935	2935	2935	0
620	20241205	100400	20087210	2935	2935	2935	2935	0
621	20241205	100300	20087210	2935	2935	2935	2935	0
622	20241205	100200	20087210	2935	2935	2935	2935	28
623	20241205	100100	20005030	2935	2935	2935	2935	0
624	20241205	100000	20005030	2935	2935	2935	2935	0
625	20241205	095900	20005030	2935	2935	2935	2935	0
626	20241205	095800	20005030	2935	2935	2935	2935	0
627	20241205	095700	20005030	2935	2935	2935	2935	0
628	20241205	095600	20005030	2935	2935	2935	2935	0
629	20241205	095500	20005030	2935	2935	2935	2935	0
630	20241205	095400	20005030	2935	2935	2935	2935	0
631	20241205	095300	20005030	2935	2935	2935	2935	0
632	20241205	095200	20005030	2935	2935	2935	2935	0
633	20241205	095100	20005030	2935	2925	2935	2925	5
634	20241205	095000	19990395	2925	2925	2925	2925	510
635	20241205	094900	18498645	2925	2925	2925	2925	0
636	20241205	094800	18498645	2925	2925	2925	2925	0
637	20241205	094700	18498645	2925	2925	2925	2925	0
638	20241205	094600	18498645	2925	2925	2925	2925	3
639	20241205	094500	18489870	2925	2910	2925	2910	2
640	20241205	094400	18484035	2925	2925	2925	2925	28
641	20241205	094300	18402135	2925	2925	2925	2925	1
642	20241205	094200	18399210	2910	2920	2920	2910	2489
643	20241205	094100	11145650	2925	2920	2925	2920	104
644	20241205	094000	10841890	2925	2925	2925	2925	0
645	20241205	093900	10841890	2925	2920	2925	2920	415
646	20241205	093800	9630010	2920	2915	2920	2915	126
647	20241205	093700	9262640	2925	2925	2925	2925	0
648	20241205	093600	9262640	2925	2925	2925	2925	0
649	20241205	093500	9262640	2925	2925	2925	2925	0
650	20241205	093400	9262640	2925	2925	2925	2925	0
651	20241205	093300	9262640	2925	2925	2925	2920	18
652	20241205	093200	9210070	2920	2920	2920	2920	0
653	20241205	093100	9210070	2920	2920	2920	2920	0
654	20241205	093000	9210070	2920	2920	2920	2920	0
655	20241205	092900	9210070	2920	2920	2920	2920	0
656	20241205	092800	9210070	2920	2920	2920	2920	1
657	20241205	092700	9207150	2930	2930	2930	2930	0
658	20241205	092600	9207150	2930	2930	2930	2930	0
659	20241205	092500	9207150	2930	2930	2930	2930	0
660	20241205	092400	9207150	2930	2930	2930	2930	26
661	20241205	092300	9130970	2930	2930	2930	2930	0
662	20241205	092200	9130970	2930	2930	2930	2930	0
663	20241205	092100	9130970	2930	2930	2930	2930	0
664	20241205	092000	9130970	2930	2930	2930	2930	0
665	20241205	091900	9130970	2930	2925	2930	2915	637
666	20241205	091800	7270925	2930	2930	2930	2930	1
667	20241205	091700	7267995	2935	2935	2935	2935	0
668	20241205	091600	7267995	2935	2935	2935	2935	0
669	20241205	091500	7267995	2935	2935	2935	2935	0
670	20241205	091400	7267995	2935	2935	2935	2935	0
671	20241205	091300	7267995	2935	2935	2935	2935	0
672	20241205	091200	7267995	2935	2935	2935	2935	0
673	20241205	091100	7267995	2935	2935	2935	2935	0
674	20241205	091000	7267995	2935	2935	2935	2935	0
675	20241205	090900	7267995	2935	2935	2935	2935	0
676	20241205	090800	7267995	2935	2935	2935	2935	1
677	20241205	090700	7265060	2930	2935	2935	2930	61
678	20241205	090600	7086325	2930	2930	2930	2930	0
679	20241205	090500	7086325	2930	2930	2930	2930	0
680	20241205	090400	7086325	2930	2930	2930	2930	0
681	20241205	090300	7086325	2930	2930	2930	2930	1000
682	20241205	090200	4156325	2935	2930	2935	2925	985
683	20241205	090100	1270770	2930	2930	2930	2930	17
684	20241205	090000	1220960	2935	2935	2935	2935	416