KissMeData/045300/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193000	41408345	2450	2450	2450	2450	190
3	20241205	192900	41408345	2450	2450	2450	2450	0
4	20241205	192800	41408345	2450	2450	2450	2450	0
5	20241205	192700	41408345	2450	2450	2450	2450	0
6	20241205	192600	41408345	2450	2450	2450	2450	0
7	20241205	192500	41408345	2450	2450	2450	2450	0
8	20241205	192400	41408345	2450	2450	2450	2450	0
9	20241205	192300	41408345	2450	2450	2450	2450	0
10	20241205	192200	41408345	2450	2450	2450	2450	0
11	20241205	192100	41408345	2450	2450	2450	2450	0
12	20241205	192000	41408345	2450	2450	2450	2450	0
13	20241205	191900	41408345	2450	2450	2450	2450	0
14	20241205	191800	41408345	2450	2450	2450	2450	0
15	20241205	191700	41408345	2450	2450	2450	2450	0
16	20241205	191600	41408345	2450	2450	2450	2450	0
17	20241205	191500	41408345	2450	2450	2450	2450	0
18	20241205	191400	41408345	2450	2450	2450	2450	0
19	20241205	191300	41408345	2450	2450	2450	2450	0
20	20241205	191200	41408345	2450	2450	2450	2450	0
21	20241205	191100	41408345	2450	2450	2450	2450	0
22	20241205	191000	41408345	2450	2450	2450	2450	0
23	20241205	190900	41408345	2450	2450	2450	2450	0
24	20241205	190800	41408345	2450	2450	2450	2450	0
25	20241205	190700	41408345	2450	2450	2450	2450	0
26	20241205	190600	41408345	2450	2450	2450	2450	0
27	20241205	190500	41408345	2450	2450	2450	2450	0
28	20241205	190400	41408345	2450	2450	2450	2450	0
29	20241205	190300	41408345	2450	2450	2450	2450	0
30	20241205	190200	41408345	2450	2450	2450	2450	0
31	20241205	190100	41408345	2450	2450	2450	2450	0
32	20241205	190000	41408345	2450	2450	2450	2450	190
33	20241205	185900	41408345	2450	2450	2450	2450	0
34	20241205	185800	41408345	2450	2450	2450	2450	0
35	20241205	185700	41408345	2450	2450	2450	2450	0
36	20241205	185600	41408345	2450	2450	2450	2450	0
37	20241205	185500	41408345	2450	2450	2450	2450	0
38	20241205	185400	41408345	2450	2450	2450	2450	0
39	20241205	185300	41408345	2450	2450	2450	2450	0
40	20241205	185200	41408345	2450	2450	2450	2450	0
41	20241205	185100	41408345	2450	2450	2450	2450	0
42	20241205	185000	41408345	2450	2450	2450	2450	0
43	20241205	184900	41408345	2450	2450	2450	2450	0
44	20241205	184800	41408345	2450	2450	2450	2450	0
45	20241205	184700	41408345	2450	2450	2450	2450	0
46	20241205	184600	41408345	2450	2450	2450	2450	0
47	20241205	184500	41408345	2450	2450	2450	2450	0
48	20241205	184400	41408345	2450	2450	2450	2450	0
49	20241205	184300	41408345	2450	2450	2450	2450	0
50	20241205	184200	41408345	2450	2450	2450	2450	0
51	20241205	184100	41408345	2450	2450	2450	2450	0
52	20241205	184000	41408345	2450	2450	2450	2450	0
53	20241205	183900	41408345	2450	2450	2450	2450	0
54	20241205	183800	41408345	2450	2450	2450	2450	0
55	20241205	183700	41408345	2450	2450	2450	2450	0
56	20241205	183600	41408345	2450	2450	2450	2450	0
57	20241205	183500	41408345	2450	2450	2450	2450	0
58	20241205	183400	41408345	2450	2450	2450	2450	0
59	20241205	183300	41408345	2450	2450	2450	2450	0
60	20241205	183200	41408345	2450	2450	2450	2450	0
61	20241205	183100	41408345	2450	2450	2450	2450	0
62	20241205	183000	41408345	2450	2450	2450	2450	190
63	20241205	182900	41408345	2450	2450	2450	2450	0
64	20241205	182800	41408345	2450	2450	2450	2450	0
65	20241205	182700	41408345	2450	2450	2450	2450	0
66	20241205	182600	41408345	2450	2450	2450	2450	0
67	20241205	182500	41408345	2450	2450	2450	2450	0
68	20241205	182400	41408345	2450	2450	2450	2450	0
69	20241205	182300	41408345	2450	2450	2450	2450	0
70	20241205	182200	41408345	2450	2450	2450	2450	0
71	20241205	182100	41408345	2450	2450	2450	2450	0
72	20241205	182000	41408345	2450	2450	2450	2450	0
73	20241205	181900	41408345	2450	2450	2450	2450	0
74	20241205	181800	41408345	2450	2450	2450	2450	0
75	20241205	181700	41408345	2450	2450	2450	2450	0
76	20241205	181600	41408345	2450	2450	2450	2450	0
77	20241205	181500	41408345	2450	2450	2450	2450	0
78	20241205	181400	41408345	2450	2450	2450	2450	0
79	20241205	181300	41408345	2450	2450	2450	2450	0
80	20241205	181200	41408345	2450	2450	2450	2450	0
81	20241205	181100	41408345	2450	2450	2450	2450	0
82	20241205	181000	41408345	2450	2450	2450	2450	0
83	20241205	180900	41408345	2450	2450	2450	2450	0
84	20241205	180800	41408345	2450	2450	2450	2450	0
85	20241205	180700	41408345	2450	2450	2450	2450	0
86	20241205	180600	41408345	2450	2450	2450	2450	0
87	20241205	180500	41408345	2450	2450	2450	2450	0
88	20241205	180400	41408345	2450	2450	2450	2450	0
89	20241205	180300	41408345	2450	2450	2450	2450	0
90	20241205	180200	41408345	2450	2450	2450	2450	0
91	20241205	180100	41408345	2450	2450	2450	2450	0
92	20241205	180000	41408345	2450	2450	2450	2450	190
93	20241205	175900	41408345	2450	2450	2450	2450	0
94	20241205	175800	41408345	2450	2450	2450	2450	0
95	20241205	175700	41408345	2450	2450	2450	2450	0
96	20241205	175600	41408345	2450	2450	2450	2450	0
97	20241205	175500	41408345	2450	2450	2450	2450	0
98	20241205	175400	41408345	2450	2450	2450	2450	0
99	20241205	175300	41408345	2450	2450	2450	2450	0
100	20241205	175200	41408345	2450	2450	2450	2450	0
101	20241205	175100	41408345	2450	2450	2450	2450	0
102	20241205	175000	41408345	2450	2450	2450	2450	0
103	20241205	174900	41408345	2450	2450	2450	2450	0
104	20241205	174800	41408345	2450	2450	2450	2450	0
105	20241205	174700	41408345	2450	2450	2450	2450	0
106	20241205	174600	41408345	2450	2450	2450	2450	0
107	20241205	174500	41408345	2450	2450	2450	2450	0
108	20241205	174400	41408345	2450	2450	2450	2450	0
109	20241205	174300	41408345	2450	2450	2450	2450	0
110	20241205	174200	41408345	2450	2450	2450	2450	0
111	20241205	174100	41408345	2450	2450	2450	2450	0
112	20241205	174000	41408345	2450	2450	2450	2450	0
113	20241205	173900	41408345	2450	2450	2450	2450	0
114	20241205	173800	41408345	2450	2450	2450	2450	0
115	20241205	173700	41408345	2450	2450	2450	2450	0
116	20241205	173600	41408345	2450	2450	2450	2450	0
117	20241205	173500	41408345	2450	2450	2450	2450	0
118	20241205	173400	41408345	2450	2450	2450	2450	0
119	20241205	173300	41408345	2450	2450	2450	2450	0
120	20241205	173200	41408345	2450	2450	2450	2450	0
121	20241205	173100	41408345	2450	2450	2450	2450	0
122	20241205	173000	41408345	2450	2450	2450	2450	190
123	20241205	172900	41408345	2450	2450	2450	2450	0
124	20241205	172800	41408345	2450	2450	2450	2450	0
125	20241205	172700	41408345	2450	2450	2450	2450	0
126	20241205	172600	41408345	2450	2450	2450	2450	0
127	20241205	172500	41408345	2450	2450	2450	2450	0
128	20241205	172400	41408345	2450	2450	2450	2450	0
129	20241205	172300	41408345	2450	2450	2450	2450	0
130	20241205	172200	41408345	2450	2450	2450	2450	0
131	20241205	172100	41408345	2450	2450	2450	2450	0
132	20241205	172000	41408345	2450	2450	2450	2450	0
133	20241205	171900	41408345	2450	2450	2450	2450	0
134	20241205	171800	41408345	2450	2450	2450	2450	0
135	20241205	171700	41408345	2450	2450	2450	2450	0
136	20241205	171600	41408345	2450	2450	2450	2450	0
137	20241205	171500	41408345	2450	2450	2450	2450	0
138	20241205	171400	41408345	2450	2450	2450	2450	0
139	20241205	171300	41408345	2450	2450	2450	2450	0
140	20241205	171200	41408345	2450	2450	2450	2450	0
141	20241205	171100	41408345	2450	2450	2450	2450	0
142	20241205	171000	41408345	2450	2450	2450	2450	0
143	20241205	170900	41408345	2450	2450	2450	2450	0
144	20241205	170800	41408345	2450	2450	2450	2450	0
145	20241205	170700	41408345	2450	2450	2450	2450	0
146	20241205	170600	41408345	2450	2450	2450	2450	0
147	20241205	170500	41408345	2450	2450	2450	2450	0
148	20241205	170400	41408345	2450	2450	2450	2450	0
149	20241205	170300	41408345	2450	2450	2450	2450	0
150	20241205	170200	41408345	2450	2450	2450	2450	0
151	20241205	170100	41408345	2450	2450	2450	2450	0
152	20241205	170000	41408345	2450	2450	2450	2450	190
153	20241205	165900	41408345	2450	2450	2450	2450	0
154	20241205	165800	41408345	2450	2450	2450	2450	0
155	20241205	165700	41408345	2450	2450	2450	2450	0
156	20241205	165600	41408345	2450	2450	2450	2450	0
157	20241205	165500	41408345	2450	2450	2450	2450	0
158	20241205	165400	41408345	2450	2450	2450	2450	0
159	20241205	165300	41408345	2450	2450	2450	2450	0
160	20241205	165200	41408345	2450	2450	2450	2450	0
161	20241205	165100	41408345	2450	2450	2450	2450	0
162	20241205	165000	41408345	2450	2450	2450	2450	0
163	20241205	164900	41408345	2450	2450	2450	2450	0
164	20241205	164800	41408345	2450	2450	2450	2450	0
165	20241205	164700	41408345	2450	2450	2450	2450	0
166	20241205	164600	41408345	2450	2450	2450	2450	0
167	20241205	164500	41408345	2450	2450	2450	2450	0
168	20241205	164400	41408345	2450	2450	2450	2450	0
169	20241205	164300	41408345	2450	2450	2450	2450	0
170	20241205	164200	41408345	2450	2450	2450	2450	0
171	20241205	164100	41408345	2450	2450	2450	2450	0
172	20241205	164000	41408345	2450	2450	2450	2450	0
173	20241205	163900	41408345	2450	2450	2450	2450	0
174	20241205	163800	41408345	2450	2450	2450	2450	0
175	20241205	163700	41408345	2450	2450	2450	2450	0
176	20241205	163600	41408345	2450	2450	2450	2450	0
177	20241205	163500	41408345	2450	2450	2450	2450	0
178	20241205	163400	41408345	2450	2450	2450	2450	0
179	20241205	163300	41408345	2450	2450	2450	2450	0
180	20241205	163200	41408345	2450	2450	2450	2450	0
181	20241205	163100	41408345	2450	2450	2450	2450	0
182	20241205	163000	41408345	2450	2450	2450	2450	190
183	20241205	162900	41408345	2450	2450	2450	2450	0
184	20241205	162800	41408345	2450	2450	2450	2450	0
185	20241205	162700	41408345	2450	2450	2450	2450	0
186	20241205	162600	41408345	2450	2450	2450	2450	0
187	20241205	162500	41408345	2450	2450	2450	2450	0
188	20241205	162400	41408345	2450	2450	2450	2450	0
189	20241205	162300	41408345	2450	2450	2450	2450	0
190	20241205	162200	41408345	2450	2450	2450	2450	0
191	20241205	162100	41408345	2450	2450	2450	2450	0
192	20241205	162000	41408345	2450	2450	2450	2450	0
193	20241205	161900	41408345	2450	2450	2450	2450	0
194	20241205	161800	41408345	2450	2450	2450	2450	0
195	20241205	161700	41408345	2450	2450	2450	2450	0
196	20241205	161600	41408345	2450	2450	2450	2450	0
197	20241205	161500	41408345	2450	2450	2450	2450	0
198	20241205	161400	41408345	2450	2450	2450	2450	0
199	20241205	161300	41408345	2450	2450	2450	2450	0
200	20241205	161200	41408345	2450	2450	2450	2450	0
201	20241205	161100	41408345	2450	2450	2450	2450	0
202	20241205	161000	41408345	2450	2450	2450	2450	0
203	20241205	160900	41408345	2450	2450	2450	2450	0
204	20241205	160800	41408345	2450	2450	2450	2450	0
205	20241205	160700	41408345	2450	2450	2450	2450	0
206	20241205	160600	41408345	2450	2450	2450	2450	0
207	20241205	160500	41408345	2450	2450	2450	2450	0
208	20241205	160400	41408345	2450	2450	2450	2450	0
209	20241205	160300	41408345	2450	2450	2450	2450	0
210	20241205	160200	41408345	2450	2450	2450	2450	0
211	20241205	160100	41408345	2450	2450	2450	2450	0
212	20241205	160000	41408345	2450	2450	2450	2450	190
213	20241205	155900	41408345	2450	2450	2450	2450	0
214	20241205	155800	41408345	2450	2450	2450	2450	0
215	20241205	155700	41408345	2450	2450	2450	2450	0
216	20241205	155600	41408345	2450	2450	2450	2450	0
217	20241205	155500	41408345	2450	2450	2450	2450	0
218	20241205	155400	41408345	2450	2450	2450	2450	0
219	20241205	155300	41408345	2450	2450	2450	2450	0
220	20241205	155200	41408345	2450	2450	2450	2450	0
221	20241205	155100	41408345	2450	2450	2450	2450	0
222	20241205	155000	41408345	2450	2450	2450	2450	0
223	20241205	154900	41408345	2450	2450	2450	2450	0
224	20241205	154800	41408345	2450	2450	2450	2450	0
225	20241205	154700	41408345	2450	2450	2450	2450	0
226	20241205	154600	41408345	2450	2450	2450	2450	0
227	20241205	154500	41408345	2450	2450	2450	2450	0
228	20241205	154400	41408345	2450	2450	2450	2450	0
229	20241205	154300	41408345	2450	2450	2450	2450	0
230	20241205	154200	41408345	2450	2450	2450	2450	0
231	20241205	154100	41408345	2450	2450	2450	2450	0
232	20241205	154000	41408345	2450	2450	2450	2450	0
233	20241205	153900	41408345	2450	2450	2450	2450	0
234	20241205	153800	41408345	2450	2450	2450	2450	0
235	20241205	153700	41408345	2450	2450	2450	2450	0
236	20241205	153600	41408345	2450	2450	2450	2450	0
237	20241205	153500	41408345	2450	2450	2450	2450	0
238	20241205	153400	41408345	2450	2450	2450	2450	0
239	20241205	153300	41408345	2450	2450	2450	2450	0
240	20241205	153200	41408345	2450	2450	2450	2450	0
241	20241205	153100	41408345	2450	2450	2450	2450	0
242	20241205	153000	41408345	2450	2450	2450	2450	380
243	20241205	152900	40942845	2430	2430	2430	2430	0
244	20241205	152800	40942845	2430	2430	2430	2430	0
245	20241205	152700	40942845	2430	2430	2430	2430	0
246	20241205	152600	40942845	2430	2430	2430	2430	0
247	20241205	152500	40942845	2430	2430	2430	2430	0
248	20241205	152400	40942845	2430	2430	2430	2430	0
249	20241205	152300	40942845	2430	2430	2430	2430	0
250	20241205	152200	40942845	2430	2430	2430	2430	0
251	20241205	152100	40942845	2430	2430	2430	2430	0
252	20241205	152000	40942845	2430	2430	2430	2430	0
253	20241205	151900	40942845	2430	2435	2440	2430	22
254	20241205	151800	40889285	2430	2430	2430	2430	10
255	20241205	151700	40864985	2440	2440	2440	2440	0
256	20241205	151600	40864985	2440	2440	2440	2440	0
257	20241205	151500	40864985	2440	2440	2440	2440	0
258	20241205	151400	40864985	2440	2440	2440	2440	0
259	20241205	151300	40864985	2440	2440	2440	2440	0
260	20241205	151200	40864985	2440	2440	2440	2440	0
261	20241205	151100	40864985	2440	2440	2440	2440	0
262	20241205	151000	40864985	2440	2440	2440	2440	0
263	20241205	150900	40864985	2440	2440	2440	2440	0
264	20241205	150800	40864985	2440	2440	2440	2440	0
265	20241205	150700	40864985	2440	2440	2440	2440	10
266	20241205	150600	40840585	2440	2435	2440	2435	4
267	20241205	150500	40830840	2430	2430	2430	2430	3
268	20241205	150400	40823550	2440	2440	2440	2440	0
269	20241205	150300	40823550	2440	2440	2440	2440	0
270	20241205	150200	40823550	2440	2440	2440	2440	0
271	20241205	150100	40823550	2440	2440	2440	2440	0
272	20241205	150000	40823550	2440	2440	2440	2440	0
273	20241205	145900	40823550	2440	2440	2440	2440	0
274	20241205	145800	40823550	2440	2440	2440	2440	0
275	20241205	145700	40823550	2440	2440	2440	2440	0
276	20241205	145600	40823550	2440	2440	2440	2440	0
277	20241205	145500	40823550	2440	2440	2440	2440	0
278	20241205	145400	40823550	2440	2440	2440	2440	0
279	20241205	145300	40823550	2440	2440	2440	2440	0
280	20241205	145200	40823550	2440	2440	2440	2440	0
281	20241205	145100	40823550	2440	2440	2440	2440	0
282	20241205	145000	40823550	2440	2435	2440	2435	4
283	20241205	144900	40813805	2430	2430	2430	2430	0
284	20241205	144800	40813805	2430	2430	2430	2430	1
285	20241205	144700	40811375	2440	2440	2440	2440	0
286	20241205	144600	40811375	2440	2440	2440	2440	0
287	20241205	144500	40811375	2440	2440	2440	2440	0
288	20241205	144400	40811375	2440	2430	2440	2430	9
289	20241205	144300	40789475	2430	2430	2430	2430	0
290	20241205	144200	40789475	2430	2430	2430	2430	0
291	20241205	144100	40789475	2430	2430	2430	2430	0
292	20241205	144000	40789475	2430	2430	2430	2430	0
293	20241205	143900	40789475	2430	2430	2430	2430	742
294	20241205	143800	38986415	2425	2425	2425	2425	0
295	20241205	143700	38986415	2425	2425	2425	2425	0
296	20241205	143600	38986415	2425	2425	2425	2425	4
297	20241205	143500	38976715	2430	2430	2430	2430	0
298	20241205	143400	38976715	2430	2430	2430	2430	0
299	20241205	143300	38976715	2430	2430	2430	2430	258
300	20241205	143200	38349775	2430	2430	2430	2430	0
301	20241205	143100	38349775	2430	2430	2430	2430	4
302	20241205	143000	38340055	2430	2430	2430	2430	0
303	20241205	142900	38340055	2430	2430	2430	2430	0
304	20241205	142800	38340055	2430	2430	2430	2430	4
305	20241205	142700	38330335	2430	2430	2430	2430	0
306	20241205	142600	38330335	2430	2430	2430	2430	0
307	20241205	142500	38330335	2430	2430	2430	2430	114
308	20241205	142400	38053315	2430	2430	2430	2430	0
309	20241205	142300	38053315	2430	2430	2430	2430	56
310	20241205	142200	37917235	2430	2430	2430	2430	0
311	20241205	142100	37917235	2430	2430	2430	2430	4
312	20241205	142000	37907515	2440	2440	2440	2440	0
313	20241205	141900	37907515	2440	2440	2440	2440	0
314	20241205	141800	37907515	2440	2440	2440	2440	0
315	20241205	141700	37907515	2440	2440	2440	2440	0
316	20241205	141600	37907515	2440	2440	2440	2440	0
317	20241205	141500	37907515	2440	2440	2440	2440	21
318	20241205	141400	37856275	2435	2435	2435	2435	0
319	20241205	141300	37856275	2435	2435	2435	2435	0
320	20241205	141200	37856275	2435	2435	2435	2435	0
321	20241205	141100	37856275	2435	2435	2435	2435	0
322	20241205	141000	37856275	2435	2435	2435	2435	0
323	20241205	140900	37856275	2435	2435	2435	2435	1
324	20241205	140800	37853840	2445	2445	2445	2445	0
325	20241205	140700	37853840	2445	2445	2445	2445	0
326	20241205	140600	37853840	2445	2445	2445	2445	1
327	20241205	140500	37851395	2435	2435	2435	2435	0
328	20241205	140400	37851395	2435	2435	2435	2435	0
329	20241205	140300	37851395	2435	2435	2435	2435	0
330	20241205	140200	37851395	2435	2435	2435	2435	0
331	20241205	140100	37851395	2435	2435	2435	2435	1
332	20241205	140000	37848960	2440	2440	2440	2440	0
333	20241205	135900	37848960	2440	2440	2440	2440	0
334	20241205	135800	37848960	2440	2440	2440	2440	0
335	20241205	135700	37848960	2440	2440	2440	2440	0
336	20241205	135600	37848960	2440	2440	2440	2440	1
337	20241205	135500	37846520	2435	2435	2435	2435	0
338	20241205	135400	37846520	2435	2435	2435	2435	0
339	20241205	135300	37846520	2435	2435	2435	2435	0
340	20241205	135200	37846520	2435	2435	2435	2435	0
341	20241205	135100	37846520	2435	2435	2435	2435	2547
342	20241205	135000	31644575	2430	2430	2430	2430	0
343	20241205	134900	31644575	2430	2430	2430	2430	0
344	20241205	134800	31644575	2430	2430	2430	2430	0
345	20241205	134700	31644575	2430	2430	2430	2430	0
346	20241205	134600	31644575	2430	2430	2430	2430	3
347	20241205	134500	31637285	2430	2430	2430	2430	0
348	20241205	134400	31637285	2430	2430	2430	2430	0
349	20241205	134300	31637285	2430	2430	2430	2430	0
350	20241205	134200	31637285	2430	2430	2430	2430	0
351	20241205	134100	31637285	2430	2430	2430	2430	4
352	20241205	134000	31627565	2440	2440	2440	2440	0
353	20241205	133900	31627565	2440	2440	2440	2440	0
354	20241205	133800	31627565	2440	2440	2440	2440	0
355	20241205	133700	31627565	2440	2440	2440	2440	0
356	20241205	133600	31627565	2440	2440	2440	2440	1
357	20241205	133500	31625125	2445	2445	2445	2445	0
358	20241205	133400	31625125	2445	2445	2445	2445	0
359	20241205	133300	31625125	2445	2445	2445	2445	0
360	20241205	133200	31625125	2445	2440	2445	2440	4
361	20241205	133100	31615360	2440	2440	2440	2440	0
362	20241205	133000	31615360	2440	2440	2440	2440	0
363	20241205	132900	31615360	2440	2440	2440	2440	0
364	20241205	132800	31615360	2440	2440	2440	2440	0
365	20241205	132700	31615360	2440	2440	2440	2440	0
366	20241205	132600	31615360	2440	2440	2440	2440	0
367	20241205	132500	31615360	2440	2440	2440	2440	0
368	20241205	132400	31615360	2440	2440	2440	2440	0
369	20241205	132300	31615360	2440	2440	2440	2440	0
370	20241205	132200	31615360	2440	2440	2440	2440	0
371	20241205	132100	31615360	2440	2440	2440	2440	0
372	20241205	132000	31615360	2440	2440	2440	2440	1
373	20241205	131900	31612920	2445	2445	2445	2445	0
374	20241205	131800	31612920	2445	2445	2445	2445	0
375	20241205	131700	31612920	2445	2445	2445	2445	0
376	20241205	131600	31612920	2445	2445	2445	2445	0
377	20241205	131500	31612920	2445	2440	2445	2440	571
378	20241205	131400	30219570	2440	2440	2440	2440	1
379	20241205	131300	30217130	2440	2440	2440	2440	0
380	20241205	131200	30217130	2440	2440	2440	2440	0
381	20241205	131100	30217130	2440	2440	2440	2440	4
382	20241205	131000	30207370	2445	2445	2445	2445	1
383	20241205	130900	30204925	2440	2440	2440	2440	0
384	20241205	130800	30204925	2440	2440	2440	2440	50
385	20241205	130700	30082925	2440	2440	2440	2440	0
386	20241205	130600	30082925	2440	2440	2440	2440	4
387	20241205	130500	30073165	2440	2440	2440	2440	0
388	20241205	130400	30073165	2440	2440	2440	2440	0
389	20241205	130300	30073165	2440	2440	2440	2440	0
390	20241205	130200	30073165	2440	2440	2440	2440	0
391	20241205	130100	30073165	2440	2440	2440	2440	4
392	20241205	130000	30063405	2445	2445	2445	2445	0
393	20241205	125900	30063405	2445	2445	2445	2445	0
394	20241205	125800	30063405	2445	2445	2445	2445	0
395	20241205	125700	30063405	2445	2445	2445	2445	1
396	20241205	125600	30060960	2445	2440	2445	2440	4
397	20241205	125500	30051195	2445	2445	2445	2445	0
398	20241205	125400	30051195	2445	2445	2445	2445	0
399	20241205	125300	30051195	2445	2445	2445	2445	1
400	20241205	125200	30048750	2440	2440	2440	2440	0
401	20241205	125100	30048750	2440	2440	2440	2440	6
402	20241205	125000	30034110	2445	2445	2445	2445	0
403	20241205	124900	30034110	2445	2445	2445	2445	0
404	20241205	124800	30034110	2445	2445	2445	2445	0
405	20241205	124700	30034110	2445	2445	2445	2445	0
406	20241205	124600	30034110	2445	2445	2445	2445	0
407	20241205	124500	30034110	2445	2445	2445	2445	0
408	20241205	124400	30034110	2445	2445	2445	2445	0
409	20241205	124300	30034110	2445	2445	2445	2445	1
410	20241205	124200	30031665	2440	2440	2440	2440	0
411	20241205	124100	30031665	2440	2440	2440	2440	4
412	20241205	124000	30021905	2440	2440	2440	2440	0
413	20241205	123900	30021905	2440	2440	2440	2440	7
414	20241205	123800	30004825	2440	2440	2440	2440	0
415	20241205	123700	30004825	2440	2440	2440	2440	0
416	20241205	123600	30004825	2440	2440	2440	2440	4
417	20241205	123500	29995065	2445	2445	2445	2445	0
418	20241205	123400	29995065	2445	2445	2445	2445	1
419	20241205	123300	29992620	2440	2440	2440	2440	0
420	20241205	123200	29992620	2440	2440	2440	2440	0
421	20241205	123100	29992620	2440	2440	2440	2440	4
422	20241205	123000	29982860	2445	2445	2445	2445	0
423	20241205	122900	29982860	2445	2440	2445	2440	7
424	20241205	122800	29965775	2440	2440	2440	2440	0
425	20241205	122700	29965775	2440	2440	2440	2440	0
426	20241205	122600	29965775	2440	2440	2440	2440	4
427	20241205	122500	29956015	2445	2445	2445	2445	0
428	20241205	122400	29956015	2445	2445	2445	2445	157
429	20241205	122300	29572150	2445	2445	2445	2445	0
430	20241205	122200	29572150	2445	2445	2445	2445	0
431	20241205	122100	29572150	2445	2430	2445	2430	18
432	20241205	122000	29528370	2445	2445	2445	2445	0
433	20241205	121900	29528370	2445	2445	2445	2445	0
434	20241205	121800	29528370	2445	2445	2445	2445	0
435	20241205	121700	29528370	2445	2445	2445	2445	0
436	20241205	121600	29528370	2445	2445	2445	2445	0
437	20241205	121500	29528370	2445	2440	2445	2440	60
438	20241205	121400	29381920	2450	2450	2450	2450	0
439	20241205	121300	29381920	2450	2450	2450	2450	0
440	20241205	121200	29381920	2450	2450	2450	2450	0
441	20241205	121100	29381920	2450	2450	2450	2450	0
442	20241205	121000	29381920	2450	2450	2450	2450	0
443	20241205	120900	29381920	2450	2450	2450	2450	0
444	20241205	120800	29381920	2450	2450	2450	2450	0
445	20241205	120700	29381920	2450	2450	2450	2450	0
446	20241205	120600	29381920	2450	2445	2450	2445	3
447	20241205	120500	29374580	2440	2440	2440	2440	0
448	20241205	120400	29374580	2440	2440	2440	2440	0
449	20241205	120300	29374580	2440	2440	2440	2440	5
450	20241205	120200	29362380	2450	2450	2450	2450	0
451	20241205	120100	29362380	2450	2450	2450	2450	0
452	20241205	120000	29362380	2450	2450	2450	2450	0
453	20241205	115900	29362380	2450	2450	2450	2450	0
454	20241205	115800	29362380	2450	2450	2450	2450	0
455	20241205	115700	29362380	2450	2450	2450	2450	0
456	20241205	115600	29362380	2450	2445	2450	2445	2
457	20241205	115500	29357485	2445	2440	2445	2440	2
458	20241205	115400	29352600	2450	2450	2450	2450	0
459	20241205	115300	29352600	2450	2450	2450	2450	0
460	20241205	115200	29352600	2450	2450	2450	2450	0
461	20241205	115100	29352600	2450	2450	2450	2450	0
462	20241205	115000	29352600	2450	2450	2450	2450	0
463	20241205	114900	29352600	2450	2450	2450	2450	0
464	20241205	114800	29352600	2450	2450	2450	2450	0
465	20241205	114700	29352600	2450	2450	2450	2450	0
466	20241205	114600	29352600	2450	2450	2450	2450	0
467	20241205	114500	29352600	2450	2450	2450	2450	0
468	20241205	114400	29352600	2450	2450	2450	2450	0
469	20241205	114300	29352600	2450	2450	2450	2450	0
470	20241205	114200	29352600	2450	2450	2450	2450	0
471	20241205	114100	29352600	2450	2450	2450	2450	0
472	20241205	114000	29352600	2450	2450	2450	2450	0
473	20241205	113900	29352600	2450	2450	2450	2450	1
474	20241205	113800	29350150	2445	2445	2445	2445	0
475	20241205	113700	29350150	2445	2445	2445	2445	84
476	20241205	113600	29144770	2445	2445	2445	2445	0
477	20241205	113500	29144770	2445	2445	2445	2445	0
478	20241205	113400	29144770	2445	2445	2445	2445	0
479	20241205	113300	29144770	2445	2445	2445	2445	1
480	20241205	113200	29142325	2440	2440	2440	2440	0
481	20241205	113100	29142325	2440	2440	2440	2440	0
482	20241205	113000	29142325	2440	2440	2440	2440	0
483	20241205	112900	29142325	2440	2440	2440	2440	0
484	20241205	112800	29142325	2440	2440	2440	2440	6
485	20241205	112700	29127685	2440	2440	2440	2440	0
486	20241205	112600	29127685	2440	2440	2440	2440	0
487	20241205	112500	29127685	2440	2440	2440	2440	0
488	20241205	112400	29127685	2440	2440	2440	2440	0
489	20241205	112300	29127685	2440	2440	2440	2440	0
490	20241205	112200	29127685	2440	2440	2440	2440	0
491	20241205	112100	29127685	2440	2440	2440	2440	0
492	20241205	112000	29127685	2440	2440	2440	2440	0
493	20241205	111900	29127685	2440	2440	2440	2440	0
494	20241205	111800	29127685	2440	2440	2440	2440	0
495	20241205	111700	29127685	2440	2440	2440	2440	20
496	20241205	111600	29078885	2440	2440	2440	2440	0
497	20241205	111500	29078885	2440	2440	2440	2440	22
498	20241205	111400	29025205	2440	2440	2440	2440	0
499	20241205	111300	29025205	2440	2440	2440	2440	0
500	20241205	111200	29025205	2440	2440	2440	2440	0
501	20241205	111100	29025205	2440	2440	2440	2440	0
502	20241205	111000	29025205	2440	2440	2440	2440	0
503	20241205	110900	29025205	2440	2440	2440	2440	0
504	20241205	110800	29025205	2440	2430	2440	2430	7
505	20241205	110700	29008175	2430	2430	2430	2430	0
506	20241205	110600	29008175	2430	2430	2430	2430	0
507	20241205	110500	29008175	2430	2435	2435	2430	1022
508	20241205	110400	26523860	2435	2435	2435	2435	30
509	20241205	110300	26450810	2440	2440	2440	2440	0
510	20241205	110200	26450810	2440	2440	2440	2440	0
511	20241205	110100	26450810	2440	2440	2440	2440	0
512	20241205	110000	26450810	2440	2440	2440	2440	1
513	20241205	105900	26448370	2440	2440	2440	2440	0
514	20241205	105800	26448370	2440	2440	2440	2440	0
515	20241205	105700	26448370	2440	2440	2440	2440	0
516	20241205	105600	26448370	2440	2440	2440	2440	0
517	20241205	105500	26448370	2440	2440	2440	2440	0
518	20241205	105400	26448370	2440	2440	2440	2440	0
519	20241205	105300	26448370	2440	2440	2440	2440	0
520	20241205	105200	26448370	2440	2440	2440	2440	0
521	20241205	105100	26448370	2440	2440	2440	2440	0
522	20241205	105000	26448370	2440	2440	2440	2440	0
523	20241205	104900	26448370	2440	2440	2440	2440	658
524	20241205	104800	24842850	2445	2445	2445	2445	0
525	20241205	104700	24842850	2445	2445	2445	2445	0
526	20241205	104600	24842850	2445	2445	2445	2445	0
527	20241205	104500	24842850	2445	2445	2445	2445	0
528	20241205	104400	24842850	2445	2445	2445	2445	0
529	20241205	104300	24842850	2445	2445	2445	2445	0
530	20241205	104200	24842850	2445	2445	2445	2445	0
531	20241205	104100	24842850	2445	2445	2445	2445	0
532	20241205	104000	24842850	2445	2445	2445	2445	0
533	20241205	103900	24842850	2445	2445	2445	2445	0
534	20241205	103800	24842850	2445	2445	2445	2445	0
535	20241205	103700	24842850	2445	2445	2445	2445	0
536	20241205	103600	24842850	2445	2445	2445	2445	0
537	20241205	103500	24842850	2445	2445	2445	2445	0
538	20241205	103400	24842850	2445	2445	2445	2445	0
539	20241205	103300	24842850	2445	2445	2445	2445	0
540	20241205	103200	24842850	2445	2440	2445	2440	42
541	20241205	103100	24740365	2440	2440	2440	2440	0
542	20241205	103000	24740365	2440	2440	2440	2440	0
543	20241205	102900	24740365	2440	2440	2440	2440	160
544	20241205	102800	24349965	2445	2445	2445	2445	0
545	20241205	102700	24349965	2445	2445	2445	2445	0
546	20241205	102600	24349965	2445	2445	2445	2445	0
547	20241205	102500	24349965	2445	2445	2445	2445	0
548	20241205	102400	24349965	2445	2445	2445	2445	0
549	20241205	102300	24349965	2445	2445	2445	2445	0
550	20241205	102200	24349965	2445	2445	2445	2445	0
551	20241205	102100	24349965	2445	2445	2445	2445	0
552	20241205	102000	24349965	2445	2445	2445	2445	506
553	20241205	101900	23112795	2445	2445	2445	2445	4
554	20241205	101800	23103015	2440	2440	2440	2440	0
555	20241205	101700	23103015	2440	2440	2440	2440	142
556	20241205	101600	22756535	2450	2450	2450	2450	4
557	20241205	101500	22746735	2450	2450	2450	2450	22
558	20241205	101400	22692835	2450	2450	2450	2450	0
559	20241205	101300	22692835	2450	2450	2450	2450	0
560	20241205	101200	22692835	2450	2450	2450	2450	0
561	20241205	101100	22692835	2450	2450	2450	2450	0
562	20241205	101000	22692835	2450	2450	2450	2450	0
563	20241205	100900	22692835	2450	2450	2450	2450	0
564	20241205	100800	22692835	2450	2450	2450	2450	0
565	20241205	100700	22692835	2450	2450	2450	2450	1
566	20241205	100600	22690385	2445	2445	2445	2445	19
567	20241205	100500	22643930	2445	2445	2445	2445	0
568	20241205	100400	22643930	2445	2445	2445	2445	1
569	20241205	100300	22641485	2440	2440	2440	2440	4
570	20241205	100200	22631725	2450	2450	2450	2450	0
571	20241205	100100	22631725	2450	2450	2450	2450	0
572	20241205	100000	22631725	2450	2450	2450	2450	0
573	20241205	095900	22631725	2450	2450	2450	2450	0
574	20241205	095800	22631725	2450	2450	2450	2450	0
575	20241205	095700	22631725	2450	2450	2450	2450	963
576	20241205	095600	20272375	2450	2455	2455	2450	411
577	20241205	095500	19263385	2455	2455	2455	2455	0
578	20241205	095400	19263385	2455	2455	2455	2455	0
579	20241205	095300	19263385	2455	2455	2455	2455	0
580	20241205	095200	19263385	2455	2455	2455	2455	0
581	20241205	095100	19263385	2455	2450	2455	2450	4
582	20241205	095000	19253580	2465	2465	2465	2465	0
583	20241205	094900	19253580	2465	2465	2465	2465	0
584	20241205	094800	19253580	2465	2465	2465	2465	0
585	20241205	094700	19253580	2465	2465	2465	2465	0
586	20241205	094600	19253580	2465	2440	2465	2440	1243
587	20241205	094500	16216300	2435	2430	2435	2430	407
588	20241205	094400	15226155	2430	2430	2430	2430	56
589	20241205	094300	15090075	2435	2435	2435	2435	10
590	20241205	094200	15065725	2435	2435	2435	2435	0
591	20241205	094100	15065725	2435	2435	2435	2435	10
592	20241205	094000	15041375	2435	2435	2435	2435	0
593	20241205	093900	15041375	2435	2435	2435	2435	0
594	20241205	093800	15041375	2435	2435	2435	2435	0
595	20241205	093700	15041375	2435	2435	2435	2435	0
596	20241205	093600	15041375	2435	2430	2435	2430	665
597	20241205	093500	13425260	2420	2420	2420	2420	800
598	20241205	093400	11489260	2420	2420	2420	2420	0
599	20241205	093300	11489260	2420	2420	2420	2420	0
600	20241205	093200	11489260	2420	2420	2420	2420	202
601	20241205	093100	11000420	2430	2430	2430	2430	0
602	20241205	093000	11000420	2430	2430	2430	2430	0
603	20241205	092900	11000420	2430	2430	2430	2430	0
604	20241205	092800	11000420	2430	2430	2430	2430	0
605	20241205	092700	11000420	2430	2430	2430	2430	0
606	20241205	092600	11000420	2430	2430	2430	2430	8
607	20241205	092500	10980980	2430	2430	2430	2430	0
608	20241205	092400	10980980	2430	2430	2430	2430	32
609	20241205	092300	10903220	2430	2425	2430	2425	2
610	20241205	092200	10898365	2425	2425	2425	2425	5
611	20241205	092100	10886240	2430	2430	2430	2430	0
612	20241205	092000	10886240	2430	2430	2430	2430	0
613	20241205	091900	10886240	2430	2430	2430	2430	0
614	20241205	091800	10886240	2430	2430	2430	2430	0
615	20241205	091700	10886240	2430	2430	2430	2430	0
616	20241205	091600	10886240	2430	2430	2430	2430	0
617	20241205	091500	10886240	2430	2430	2430	2430	0
618	20241205	091400	10886240	2430	2430	2430	2430	0
619	20241205	091300	10886240	2430	2430	2430	2430	1
620	20241205	091200	10883810	2435	2435	2435	2435	0
621	20241205	091100	10883810	2435	2435	2435	2435	0
622	20241205	091000	10883810	2435	2435	2435	2435	0
623	20241205	090900	10883810	2435	2435	2435	2435	0
624	20241205	090800	10883810	2435	2435	2435	2435	0
625	20241205	090700	10883810	2435	2435	2435	2435	0
626	20241205	090600	10883810	2435	2435	2435	2435	0
627	20241205	090500	10883810	2435	2420	2435	2390	4036
628	20241205	090400	1214060	2420	2420	2420	2420	166
629	20241205	090300	812340	2440	2440	2440	2440	323
630	20241205	090200	24220	2440	2440	2440	2440	1
631	20241205	090100	21780	2420	2420	2420	2420	0
632	20241205	090000	21780	2420	2420	2420	2420	9