KissMeData/066670/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194700	101326280	2935	2935	2935	2935	4125
3	20241205	194600	101326280	2935	2935	2935	2935	0
4	20241205	194500	101326280	2935	2935	2935	2935	0
5	20241205	194400	101326280	2935	2935	2935	2935	0
6	20241205	194300	101326280	2935	2935	2935	2935	0
7	20241205	194200	101326280	2935	2935	2935	2935	0
8	20241205	194100	101326280	2935	2935	2935	2935	0
9	20241205	194000	101326280	2935	2935	2935	2935	0
10	20241205	193900	101326280	2935	2935	2935	2935	0
11	20241205	193800	101326280	2935	2935	2935	2935	0
12	20241205	193700	101326280	2935	2935	2935	2935	0
13	20241205	193600	101326280	2935	2935	2935	2935	0
14	20241205	193500	101326280	2935	2935	2935	2935	0
15	20241205	193400	101326280	2935	2935	2935	2935	0
16	20241205	193300	101326280	2935	2935	2935	2935	0
17	20241205	193200	101326280	2935	2935	2935	2935	0
18	20241205	193100	101326280	2935	2935	2935	2935	0
19	20241205	193000	101326280	2935	2935	2935	2935	0
20	20241205	192900	101326280	2935	2935	2935	2935	0
21	20241205	192800	101326280	2935	2935	2935	2935	0
22	20241205	192700	101326280	2935	2935	2935	2935	0
23	20241205	192600	101326280	2935	2935	2935	2935	0
24	20241205	192500	101326280	2935	2935	2935	2935	0
25	20241205	192400	101326280	2935	2935	2935	2935	0
26	20241205	192300	101326280	2935	2935	2935	2935	0
27	20241205	192200	101326280	2935	2935	2935	2935	0
28	20241205	192100	101326280	2935	2935	2935	2935	0
29	20241205	192000	101326280	2935	2935	2935	2935	0
30	20241205	191900	101326280	2935	2935	2935	2935	0
31	20241205	191800	101326280	2935	2935	2935	2935	0
32	20241205	191700	101326280	2935	2935	2935	2935	4125
33	20241205	191600	101326280	2935	2935	2935	2935	0
34	20241205	191500	101326280	2935	2935	2935	2935	0
35	20241205	191400	101326280	2935	2935	2935	2935	0
36	20241205	191300	101326280	2935	2935	2935	2935	0
37	20241205	191200	101326280	2935	2935	2935	2935	0
38	20241205	191100	101326280	2935	2935	2935	2935	0
39	20241205	191000	101326280	2935	2935	2935	2935	0
40	20241205	190900	101326280	2935	2935	2935	2935	0
41	20241205	190800	101326280	2935	2935	2935	2935	0
42	20241205	190700	101326280	2935	2935	2935	2935	0
43	20241205	190600	101326280	2935	2935	2935	2935	0
44	20241205	190500	101326280	2935	2935	2935	2935	0
45	20241205	190400	101326280	2935	2935	2935	2935	0
46	20241205	190300	101326280	2935	2935	2935	2935	0
47	20241205	190200	101326280	2935	2935	2935	2935	0
48	20241205	190100	101326280	2935	2935	2935	2935	0
49	20241205	190000	101326280	2935	2935	2935	2935	0
50	20241205	185900	101326280	2935	2935	2935	2935	0
51	20241205	185800	101326280	2935	2935	2935	2935	0
52	20241205	185700	101326280	2935	2935	2935	2935	0
53	20241205	185600	101326280	2935	2935	2935	2935	0
54	20241205	185500	101326280	2935	2935	2935	2935	0
55	20241205	185400	101326280	2935	2935	2935	2935	0
56	20241205	185300	101326280	2935	2935	2935	2935	0
57	20241205	185200	101326280	2935	2935	2935	2935	0
58	20241205	185100	101326280	2935	2935	2935	2935	0
59	20241205	185000	101326280	2935	2935	2935	2935	0
60	20241205	184900	101326280	2935	2935	2935	2935	0
61	20241205	184800	101326280	2935	2935	2935	2935	0
62	20241205	184700	101326280	2935	2935	2935	2935	4125
63	20241205	184600	101326280	2935	2935	2935	2935	0
64	20241205	184500	101326280	2935	2935	2935	2935	0
65	20241205	184400	101326280	2935	2935	2935	2935	0
66	20241205	184300	101326280	2935	2935	2935	2935	0
67	20241205	184200	101326280	2935	2935	2935	2935	0
68	20241205	184100	101326280	2935	2935	2935	2935	0
69	20241205	184000	101326280	2935	2935	2935	2935	0
70	20241205	183900	101326280	2935	2935	2935	2935	0
71	20241205	183800	101326280	2935	2935	2935	2935	0
72	20241205	183700	101326280	2935	2935	2935	2935	0
73	20241205	183600	101326280	2935	2935	2935	2935	0
74	20241205	183500	101326280	2935	2935	2935	2935	0
75	20241205	183400	101326280	2935	2935	2935	2935	0
76	20241205	183300	101326280	2935	2935	2935	2935	0
77	20241205	183200	101326280	2935	2935	2935	2935	0
78	20241205	183100	101326280	2935	2935	2935	2935	0
79	20241205	183000	101326280	2935	2935	2935	2935	0
80	20241205	182900	101326280	2935	2935	2935	2935	0
81	20241205	182800	101326280	2935	2935	2935	2935	0
82	20241205	182700	101326280	2935	2935	2935	2935	0
83	20241205	182600	101326280	2935	2935	2935	2935	0
84	20241205	182500	101326280	2935	2935	2935	2935	0
85	20241205	182400	101326280	2935	2935	2935	2935	0
86	20241205	182300	101326280	2935	2935	2935	2935	0
87	20241205	182200	101326280	2935	2935	2935	2935	0
88	20241205	182100	101326280	2935	2935	2935	2935	0
89	20241205	182000	101326280	2935	2935	2935	2935	0
90	20241205	181900	101326280	2935	2935	2935	2935	0
91	20241205	181800	101326280	2935	2935	2935	2935	0
92	20241205	181700	101326280	2935	2935	2935	2935	4125
93	20241205	181600	101326280	2935	2935	2935	2935	0
94	20241205	181500	101326280	2935	2935	2935	2935	0
95	20241205	181400	101326280	2935	2935	2935	2935	0
96	20241205	181300	101326280	2935	2935	2935	2935	0
97	20241205	181200	101326280	2935	2935	2935	2935	0
98	20241205	181100	101326280	2935	2935	2935	2935	0
99	20241205	181000	101326280	2935	2935	2935	2935	0
100	20241205	180900	101326280	2935	2935	2935	2935	0
101	20241205	180800	101326280	2935	2935	2935	2935	0
102	20241205	180700	101326280	2935	2935	2935	2935	0
103	20241205	180600	101326280	2935	2935	2935	2935	0
104	20241205	180500	101326280	2935	2935	2935	2935	0
105	20241205	180400	101326280	2935	2935	2935	2935	0
106	20241205	180300	101326280	2935	2935	2935	2935	0
107	20241205	180200	101326280	2935	2935	2935	2935	0
108	20241205	180100	101326280	2935	2935	2935	2935	0
109	20241205	180000	101326280	2935	2935	2935	2935	0
110	20241205	175900	101326280	2935	2935	2935	2935	0
111	20241205	175800	101326280	2935	2935	2935	2935	0
112	20241205	175700	101326280	2935	2935	2935	2935	0
113	20241205	175600	101326280	2935	2935	2935	2935	0
114	20241205	175500	101326280	2935	2935	2935	2935	0
115	20241205	175400	101326280	2935	2935	2935	2935	0
116	20241205	175300	101326280	2935	2935	2935	2935	0
117	20241205	175200	101326280	2935	2935	2935	2935	0
118	20241205	175100	101326280	2935	2935	2935	2935	0
119	20241205	175000	101326280	2935	2935	2935	2935	0
120	20241205	174900	101326280	2935	2935	2935	2935	0
121	20241205	174800	101326280	2935	2935	2935	2935	0
122	20241205	174700	101326280	2935	2935	2935	2935	4125
123	20241205	174600	101326280	2935	2935	2935	2935	0
124	20241205	174500	101326280	2935	2935	2935	2935	0
125	20241205	174400	101326280	2935	2935	2935	2935	0
126	20241205	174300	101326280	2935	2935	2935	2935	0
127	20241205	174200	101326280	2935	2935	2935	2935	0
128	20241205	174100	101326280	2935	2935	2935	2935	0
129	20241205	174000	101326280	2935	2935	2935	2935	0
130	20241205	173900	101326280	2935	2935	2935	2935	0
131	20241205	173800	101326280	2935	2935	2935	2935	0
132	20241205	173700	101326280	2935	2935	2935	2935	0
133	20241205	173600	101326280	2935	2935	2935	2935	0
134	20241205	173500	101326280	2935	2935	2935	2935	0
135	20241205	173400	101326280	2935	2935	2935	2935	0
136	20241205	173300	101326280	2935	2935	2935	2935	0
137	20241205	173200	101326280	2935	2935	2935	2935	0
138	20241205	173100	101326280	2935	2935	2935	2935	0
139	20241205	173000	101326280	2935	2935	2935	2935	0
140	20241205	172900	101326280	2935	2935	2935	2935	0
141	20241205	172800	101326280	2935	2935	2935	2935	0
142	20241205	172700	101326280	2935	2935	2935	2935	0
143	20241205	172600	101326280	2935	2935	2935	2935	0
144	20241205	172500	101326280	2935	2935	2935	2935	0
145	20241205	172400	101326280	2935	2935	2935	2935	0
146	20241205	172300	101326280	2935	2935	2935	2935	0
147	20241205	172200	101326280	2935	2935	2935	2935	0
148	20241205	172100	101326280	2935	2935	2935	2935	0
149	20241205	172000	101326280	2935	2935	2935	2935	0
150	20241205	171900	101326280	2935	2935	2935	2935	0
151	20241205	171800	101326280	2935	2935	2935	2935	0
152	20241205	171700	101326280	2935	2935	2935	2935	4125
153	20241205	171600	101326280	2935	2935	2935	2935	0
154	20241205	171500	101326280	2935	2935	2935	2935	0
155	20241205	171400	101326280	2935	2935	2935	2935	0
156	20241205	171300	101326280	2935	2935	2935	2935	0
157	20241205	171200	101326280	2935	2935	2935	2935	0
158	20241205	171100	101326280	2935	2935	2935	2935	0
159	20241205	171000	101326280	2935	2935	2935	2935	0
160	20241205	170900	101326280	2935	2935	2935	2935	0
161	20241205	170800	101326280	2935	2935	2935	2935	0
162	20241205	170700	101326280	2935	2935	2935	2935	0
163	20241205	170600	101326280	2935	2935	2935	2935	0
164	20241205	170500	101326280	2935	2935	2935	2935	0
165	20241205	170400	101326280	2935	2935	2935	2935	0
166	20241205	170300	101326280	2935	2935	2935	2935	0
167	20241205	170200	101326280	2935	2935	2935	2935	0
168	20241205	170100	101326280	2935	2935	2935	2935	0
169	20241205	170000	101326280	2935	2935	2935	2935	0
170	20241205	165900	101326280	2935	2935	2935	2935	0
171	20241205	165800	101326280	2935	2935	2935	2935	0
172	20241205	165700	101326280	2935	2935	2935	2935	0
173	20241205	165600	101326280	2935	2935	2935	2935	0
174	20241205	165500	101326280	2935	2935	2935	2935	0
175	20241205	165400	101326280	2935	2935	2935	2935	0
176	20241205	165300	101326280	2935	2935	2935	2935	0
177	20241205	165200	101326280	2935	2935	2935	2935	0
178	20241205	165100	101326280	2935	2935	2935	2935	0
179	20241205	165000	101326280	2935	2935	2935	2935	0
180	20241205	164900	101326280	2935	2935	2935	2935	0
181	20241205	164800	101326280	2935	2935	2935	2935	0
182	20241205	164700	101326280	2935	2935	2935	2935	4125
183	20241205	164600	101326280	2935	2935	2935	2935	0
184	20241205	164500	101326280	2935	2935	2935	2935	0
185	20241205	164400	101326280	2935	2935	2935	2935	0
186	20241205	164300	101326280	2935	2935	2935	2935	0
187	20241205	164200	101326280	2935	2935	2935	2935	0
188	20241205	164100	101326280	2935	2935	2935	2935	0
189	20241205	164000	101326280	2935	2935	2935	2935	0
190	20241205	163900	101326280	2935	2935	2935	2935	0
191	20241205	163800	101326280	2935	2935	2935	2935	0
192	20241205	163700	101326280	2935	2935	2935	2935	0
193	20241205	163600	101326280	2935	2935	2935	2935	0
194	20241205	163500	101326280	2935	2935	2935	2935	0
195	20241205	163400	101326280	2935	2935	2935	2935	0
196	20241205	163300	101326280	2935	2935	2935	2935	0
197	20241205	163200	101326280	2935	2935	2935	2935	0
198	20241205	163100	101326280	2935	2935	2935	2935	0
199	20241205	163000	101326280	2935	2935	2935	2935	0
200	20241205	162900	101326280	2935	2935	2935	2935	0
201	20241205	162800	101326280	2935	2935	2935	2935	0
202	20241205	162700	101326280	2935	2935	2935	2935	0
203	20241205	162600	101326280	2935	2935	2935	2935	0
204	20241205	162500	101326280	2935	2935	2935	2935	0
205	20241205	162400	101326280	2935	2935	2935	2935	0
206	20241205	162300	101326280	2935	2935	2935	2935	0
207	20241205	162200	101326280	2935	2935	2935	2935	0
208	20241205	162100	101326280	2935	2935	2935	2935	0
209	20241205	162000	101326280	2935	2935	2935	2935	0
210	20241205	161900	101326280	2935	2935	2935	2935	0
211	20241205	161800	101326280	2935	2935	2935	2935	0
212	20241205	161700	101326280	2935	2935	2935	2935	4125
213	20241205	161600	101326280	2935	2935	2935	2935	0
214	20241205	161500	101326280	2935	2935	2935	2935	0
215	20241205	161400	101326280	2935	2935	2935	2935	0
216	20241205	161300	101326280	2935	2935	2935	2935	0
217	20241205	161200	101326280	2935	2935	2935	2935	0
218	20241205	161100	101326280	2935	2935	2935	2935	0
219	20241205	161000	101326280	2935	2935	2935	2935	0
220	20241205	160900	101326280	2935	2935	2935	2935	0
221	20241205	160800	101326280	2935	2935	2935	2935	0
222	20241205	160700	101326280	2935	2935	2935	2935	0
223	20241205	160600	101326280	2935	2935	2935	2935	0
224	20241205	160500	101326280	2935	2935	2935	2935	0
225	20241205	160400	101326280	2935	2935	2935	2935	0
226	20241205	160300	101326280	2935	2935	2935	2935	0
227	20241205	160200	101326280	2935	2935	2935	2935	0
228	20241205	160100	101326280	2935	2935	2935	2935	0
229	20241205	160000	101326280	2935	2935	2935	2935	0
230	20241205	155900	101326280	2935	2935	2935	2935	0
231	20241205	155800	101326280	2935	2935	2935	2935	0
232	20241205	155700	101326280	2935	2935	2935	2935	0
233	20241205	155600	101326280	2935	2935	2935	2935	0
234	20241205	155500	101326280	2935	2935	2935	2935	0
235	20241205	155400	101326280	2935	2935	2935	2935	0
236	20241205	155300	101326280	2935	2935	2935	2935	0
237	20241205	155200	101326280	2935	2935	2935	2935	0
238	20241205	155100	101326280	2935	2935	2935	2935	0
239	20241205	155000	101326280	2935	2935	2935	2935	0
240	20241205	154900	101326280	2935	2935	2935	2935	0
241	20241205	154800	101326280	2935	2935	2935	2935	0
242	20241205	154700	101326280	2935	2935	2935	2935	4125
243	20241205	154600	101326280	2935	2935	2935	2935	0
244	20241205	154500	101326280	2935	2935	2935	2935	0
245	20241205	154400	101326280	2935	2935	2935	2935	0
246	20241205	154300	101326280	2935	2935	2935	2935	0
247	20241205	154200	101326280	2935	2935	2935	2935	0
248	20241205	154100	101326280	2935	2935	2935	2935	0
249	20241205	154000	101326280	2935	2935	2935	2935	0
250	20241205	153900	101326280	2935	2935	2935	2935	0
251	20241205	153800	101326280	2935	2935	2935	2935	0
252	20241205	153700	101326280	2935	2935	2935	2935	0
253	20241205	153600	101326280	2935	2935	2935	2935	0
254	20241205	153500	101326280	2935	2935	2935	2935	0
255	20241205	153400	101326280	2935	2935	2935	2935	0
256	20241205	153300	101326280	2935	2935	2935	2935	0
257	20241205	153200	101326280	2935	2935	2935	2935	0
258	20241205	153100	101326280	2935	2935	2935	2935	0
259	20241205	153000	101326280	2935	2935	2935	2935	4125
260	20241205	152900	89219405	2935	2935	2935	2935	0
261	20241205	152800	89219405	2935	2935	2935	2935	0
262	20241205	152700	89219405	2935	2935	2935	2935	0
263	20241205	152600	89219405	2935	2935	2935	2935	0
264	20241205	152500	89219405	2935	2935	2935	2935	0
265	20241205	152400	89219405	2935	2935	2935	2935	0
266	20241205	152300	89219405	2935	2935	2935	2935	0
267	20241205	152200	89219405	2935	2935	2935	2935	0
268	20241205	152100	89219405	2935	2935	2935	2935	0
269	20241205	152000	89219405	2935	2935	2935	2935	0
270	20241205	151900	89219405	2935	2930	2935	2930	314
271	20241205	151800	88298870	2935	2935	2935	2935	0
272	20241205	151700	88298870	2935	2935	2935	2935	0
273	20241205	151600	88298870	2935	2935	2935	2935	0
274	20241205	151500	88298870	2935	2935	2935	2935	8
275	20241205	151400	88275390	2920	2920	2920	2920	201
276	20241205	151300	87688470	2935	2935	2935	2935	2
277	20241205	151200	87682600	2935	2935	2935	2935	37
278	20241205	151100	87574005	2935	2935	2935	2935	0
279	20241205	151000	87574005	2935	2935	2935	2935	0
280	20241205	150900	87574005	2935	2935	2935	2935	0
281	20241205	150800	87574005	2935	2935	2935	2935	0
282	20241205	150700	87574005	2935	2935	2935	2935	6
283	20241205	150600	87556395	2935	2935	2935	2920	37
284	20241205	150500	87447875	2935	2935	2935	2935	0
285	20241205	150400	87447875	2935	2930	2935	2930	38
286	20241205	150300	87336525	2915	2915	2915	2915	0
287	20241205	150200	87336525	2915	2935	2935	2915	157
288	20241205	150100	86878750	2915	2915	2915	2915	0
289	20241205	150000	86878750	2915	2915	2915	2915	0
290	20241205	145900	86878750	2915	2915	2915	2915	50
291	20241205	145800	86733000	2940	2940	2940	2940	0
292	20241205	145700	86733000	2940	2940	2940	2940	0
293	20241205	145600	86733000	2940	2940	2940	2940	0
294	20241205	145500	86733000	2940	2940	2940	2940	0
295	20241205	145400	86733000	2940	2940	2940	2940	0
296	20241205	145300	86733000	2940	2940	2940	2940	0
297	20241205	145200	86733000	2940	2940	2940	2940	0
298	20241205	145100	86733000	2940	2940	2940	2940	12
299	20241205	145000	86697720	2945	2920	2945	2910	1591
300	20241205	144900	82023115	2920	2910	2920	2910	525
301	20241205	144800	80495325	2915	2915	2915	2915	0
302	20241205	144700	80495325	2915	2915	2915	2915	0
303	20241205	144600	80495325	2915	2915	2915	2915	157
304	20241205	144500	80037670	2915	2915	2915	2915	0
305	20241205	144400	80037670	2915	2915	2915	2915	0
306	20241205	144300	80037670	2915	2915	2915	2915	0
307	20241205	144200	80037670	2915	2915	2915	2915	50
308	20241205	144100	79891920	2915	2915	2915	2915	0
309	20241205	144000	79891920	2915	2915	2915	2915	0
310	20241205	143900	79891920	2915	2915	2915	2915	0
311	20241205	143800	79891920	2915	2920	2920	2915	280
312	20241205	143700	79075715	2925	2925	2925	2925	0
313	20241205	143600	79075715	2925	2925	2925	2925	0
314	20241205	143500	79075715	2925	2925	2925	2925	0
315	20241205	143400	79075715	2925	2925	2925	2925	0
316	20241205	143300	79075715	2925	2925	2925	2925	0
317	20241205	143200	79075715	2925	2925	2925	2925	0
318	20241205	143100	79075715	2925	2925	2925	2925	0
319	20241205	143000	79075715	2925	2925	2925	2925	0
320	20241205	142900	79075715	2925	2925	2925	2925	0
321	20241205	142800	79075715	2925	2925	2925	2925	1
322	20241205	142700	79072790	2930	2930	2930	2930	0
323	20241205	142600	79072790	2930	2930	2930	2930	0
324	20241205	142500	79072790	2930	2930	2930	2930	0
325	20241205	142400	79072790	2930	2930	2930	2930	0
326	20241205	142300	79072790	2930	2930	2930	2930	0
327	20241205	142200	79072790	2930	2930	2930	2930	2985
328	20241205	142100	70326740	2930	2930	2930	2930	0
329	20241205	142000	70326740	2930	2930	2930	2930	0
330	20241205	141900	70326740	2930	2930	2930	2930	0
331	20241205	141800	70326740	2930	2930	2930	2930	0
332	20241205	141700	70326740	2930	2930	2930	2930	0
333	20241205	141600	70326740	2930	2930	2930	2930	0
334	20241205	141500	70326740	2930	2930	2930	2930	0
335	20241205	141400	70326740	2930	2930	2930	2930	0
336	20241205	141300	70326740	2930	2930	2930	2930	0
337	20241205	141200	70326740	2930	2930	2930	2930	500
338	20241205	141100	68861740	2945	2945	2945	2945	0
339	20241205	141000	68861740	2945	2945	2945	2945	0
340	20241205	140900	68861740	2945	2945	2945	2945	0
341	20241205	140800	68861740	2945	2945	2945	2945	0
342	20241205	140700	68861740	2945	2945	2945	2945	0
343	20241205	140600	68861740	2945	2945	2945	2945	0
344	20241205	140500	68861740	2945	2945	2945	2945	0
345	20241205	140400	68861740	2945	2945	2945	2945	0
346	20241205	140300	68861740	2945	2945	2945	2945	0
347	20241205	140200	68861740	2945	2945	2945	2945	0
348	20241205	140100	68861740	2945	2945	2945	2945	0
349	20241205	140000	68861740	2945	2930	2945	2930	1713
350	20241205	135900	63840420	2910	2925	2925	2910	139
351	20241205	135800	63435725	2930	2930	2930	2930	1
352	20241205	135700	63432795	2930	2930	2930	2930	0
353	20241205	135600	63432795	2930	2930	2930	2930	0
354	20241205	135500	63432795	2930	2930	2930	2930	0
355	20241205	135400	63432795	2930	2930	2930	2930	0
356	20241205	135300	63432795	2930	2930	2930	2930	100
357	20241205	135200	63139795	2930	2930	2930	2930	0
358	20241205	135100	63139795	2930	2930	2930	2930	122
359	20241205	135000	62782335	2930	2930	2930	2930	0
360	20241205	134900	62782335	2930	2930	2930	2930	100
361	20241205	134800	62489335	2930	2930	2930	2930	0
362	20241205	134700	62489335	2930	2930	2930	2930	111
363	20241205	134600	62164105	2930	2930	2930	2930	0
364	20241205	134500	62164105	2930	2930	2930	2930	112
365	20241205	134400	61835945	2930	2930	2930	2930	6
366	20241205	134300	61818365	2930	2930	2930	2930	65
367	20241205	134200	61627915	2925	2925	2925	2925	0
368	20241205	134100	61627915	2925	2925	2925	2925	2
369	20241205	134000	61622065	2915	2915	2915	2915	0
370	20241205	133900	61622065	2915	2915	2915	2915	0
371	20241205	133800	61622065	2915	2915	2915	2915	0
372	20241205	133700	61622065	2915	2915	2915	2915	0
373	20241205	133600	61622065	2915	2915	2915	2915	0
374	20241205	133500	61622065	2915	2915	2915	2915	0
375	20241205	133400	61622065	2915	2915	2915	2915	0
376	20241205	133300	61622065	2915	2915	2915	2915	0
377	20241205	133200	61622065	2915	2915	2915	2915	0
378	20241205	133100	61622065	2915	2915	2915	2915	0
379	20241205	133000	61622065	2915	2915	2915	2915	0
380	20241205	132900	61622065	2915	2915	2915	2915	0
381	20241205	132800	61622065	2915	2915	2915	2915	0
382	20241205	132700	61622065	2915	2915	2915	2915	0
383	20241205	132600	61622065	2915	2915	2915	2915	0
384	20241205	132500	61622065	2915	2915	2915	2915	568
385	20241205	132400	59966345	2920	2920	2920	2920	0
386	20241205	132300	59966345	2920	2920	2920	2920	0
387	20241205	132200	59966345	2920	2920	2920	2920	0
388	20241205	132100	59966345	2920	2920	2920	2920	0
389	20241205	132000	59966345	2920	2920	2920	2920	0
390	20241205	131900	59966345	2920	2920	2920	2920	0
391	20241205	131800	59966345	2920	2920	2920	2920	0
392	20241205	131700	59966345	2920	2920	2920	2920	0
393	20241205	131600	59966345	2920	2920	2920	2920	140
394	20241205	131500	59557545	2925	2925	2925	2925	0
395	20241205	131400	59557545	2925	2925	2925	2925	0
396	20241205	131300	59557545	2925	2925	2925	2925	0
397	20241205	131200	59557545	2925	2925	2925	2925	0
398	20241205	131100	59557545	2925	2925	2925	2925	0
399	20241205	131000	59557545	2925	2925	2925	2925	0
400	20241205	130900	59557545	2925	2925	2925	2925	0
401	20241205	130800	59557545	2925	2925	2925	2925	0
402	20241205	130700	59557545	2925	2925	2925	2925	0
403	20241205	130600	59557545	2925	2925	2925	2925	0
404	20241205	130500	59557545	2925	2925	2925	2925	0
405	20241205	130400	59557545	2925	2925	2925	2925	0
406	20241205	130300	59557545	2925	2925	2925	2925	0
407	20241205	130200	59557545	2925	2925	2925	2925	0
408	20241205	130100	59557545	2925	2925	2925	2925	2
409	20241205	130000	59551695	2930	2930	2930	2930	0
410	20241205	125900	59551695	2930	2930	2930	2930	0
411	20241205	125800	59551695	2930	2930	2930	2930	0
412	20241205	125700	59551695	2930	2930	2930	2930	0
413	20241205	125600	59551695	2930	2930	2930	2930	0
414	20241205	125500	59551695	2930	2930	2930	2930	0
415	20241205	125400	59551695	2930	2930	2930	2930	0
416	20241205	125300	59551695	2930	2930	2930	2930	0
417	20241205	125200	59551695	2930	2930	2930	2930	0
418	20241205	125100	59551695	2930	2930	2930	2930	0
419	20241205	125000	59551695	2930	2930	2930	2930	0
420	20241205	124900	59551695	2930	2930	2930	2930	0
421	20241205	124800	59551695	2930	2930	2930	2930	0
422	20241205	124700	59551695	2930	2930	2930	2930	0
423	20241205	124600	59551695	2930	2930	2930	2930	0
424	20241205	124500	59551695	2930	2930	2930	2930	0
425	20241205	124400	59551695	2930	2930	2930	2930	0
426	20241205	124300	59551695	2930	2930	2930	2930	0
427	20241205	124200	59551695	2930	2930	2930	2930	0
428	20241205	124100	59551695	2930	2930	2930	2930	0
429	20241205	124000	59551695	2930	2930	2930	2930	0
430	20241205	123900	59551695	2930	2930	2930	2930	0
431	20241205	123800	59551695	2930	2930	2930	2930	0
432	20241205	123700	59551695	2930	2930	2930	2930	35
433	20241205	123600	59449145	2935	2920	2935	2920	94
434	20241205	123500	59174540	2930	2930	2930	2930	1
435	20241205	123400	59171610	2920	2920	2920	2920	0
436	20241205	123300	59171610	2920	2920	2920	2920	0
437	20241205	123200	59171610	2920	2920	2920	2920	0
438	20241205	123100	59171610	2920	2920	2920	2920	0
439	20241205	123000	59171610	2920	2920	2920	2920	0
440	20241205	122900	59171610	2920	2920	2920	2920	0
441	20241205	122800	59171610	2920	2920	2920	2920	0
442	20241205	122700	59171610	2920	2920	2920	2920	0
443	20241205	122600	59171610	2920	2920	2920	2920	0
444	20241205	122500	59171610	2920	2920	2920	2920	0
445	20241205	122400	59171610	2920	2920	2920	2920	0
446	20241205	122300	59171610	2920	2920	2920	2920	0
447	20241205	122200	59171610	2920	2920	2920	2920	0
448	20241205	122100	59171610	2920	2920	2920	2920	0
449	20241205	122000	59171610	2920	2920	2920	2920	0
450	20241205	121900	59171610	2920	2920	2920	2920	0
451	20241205	121800	59171610	2920	2920	2920	2920	0
452	20241205	121700	59171610	2920	2920	2920	2920	0
453	20241205	121600	59171610	2920	2920	2920	2920	0
454	20241205	121500	59171610	2920	2920	2920	2920	0
455	20241205	121400	59171610	2920	2920	2920	2920	0
456	20241205	121300	59171610	2920	2920	2920	2920	0
457	20241205	121200	59171610	2920	2920	2920	2920	0
458	20241205	121100	59171610	2920	2920	2920	2920	0
459	20241205	121000	59171610	2920	2920	2920	2920	0
460	20241205	120900	59171610	2920	2920	2920	2920	0
461	20241205	120800	59171610	2920	2920	2920	2920	0
462	20241205	120700	59171610	2920	2920	2920	2920	0
463	20241205	120600	59171610	2920	2920	2920	2920	0
464	20241205	120500	59171610	2920	2920	2920	2920	1
465	20241205	120400	59168690	2915	2915	2915	2915	0
466	20241205	120300	59168690	2915	2915	2915	2915	0
467	20241205	120200	59168690	2915	2915	2915	2915	0
468	20241205	120100	59168690	2915	2915	2915	2915	0
469	20241205	120000	59168690	2915	2915	2915	2915	0
470	20241205	115900	59168690	2915	2915	2915	2915	0
471	20241205	115800	59168690	2915	2915	2915	2915	1
472	20241205	115700	59165775	2940	2940	2940	2940	0
473	20241205	115600	59165775	2940	2940	2940	2940	0
474	20241205	115500	59165775	2940	2940	2940	2940	0
475	20241205	115400	59165775	2940	2935	2940	2935	9
476	20241205	115300	59139355	2940	2940	2940	2940	0
477	20241205	115200	59139355	2940	2940	2940	2940	0
478	20241205	115100	59139355	2940	2940	2940	2940	0
479	20241205	115000	59139355	2940	2940	2940	2940	0
480	20241205	114900	59139355	2940	2940	2940	2940	0
481	20241205	114800	59139355	2940	2940	2940	2940	0
482	20241205	114700	59139355	2940	2940	2940	2940	0
483	20241205	114600	59139355	2940	2940	2940	2940	0
484	20241205	114500	59139355	2940	2940	2940	2940	0
485	20241205	114400	59139355	2940	2940	2940	2940	0
486	20241205	114300	59139355	2940	2940	2940	2940	0
487	20241205	114200	59139355	2940	2940	2940	2940	1
488	20241205	114100	59136415	2935	2935	2935	2935	500
489	20241205	114000	57668915	2935	2935	2935	2935	0
490	20241205	113900	57668915	2935	2935	2935	2935	200
491	20241205	113800	57081915	2935	2935	2935	2935	0
492	20241205	113700	57081915	2935	2935	2935	2935	0
493	20241205	113600	57081915	2935	2935	2935	2935	0
494	20241205	113500	57081915	2935	2935	2935	2935	0
495	20241205	113400	57081915	2935	2935	2935	2935	0
496	20241205	113300	57081915	2935	2935	2935	2935	0
497	20241205	113200	57081915	2935	2935	2935	2935	0
498	20241205	113100	57081915	2935	2935	2935	2935	0
499	20241205	113000	57081915	2935	2935	2935	2935	0
500	20241205	112900	57081915	2935	2935	2935	2935	10
501	20241205	112800	57052565	2930	2930	2930	2930	93
502	20241205	112700	56780075	2930	2930	2930	2930	0
503	20241205	112600	56780075	2930	2930	2930	2930	0
504	20241205	112500	56780075	2930	2930	2930	2930	150
505	20241205	112400	56340575	2935	2935	2935	2935	0
506	20241205	112300	56340575	2935	2935	2935	2935	0
507	20241205	112200	56340575	2935	2935	2935	2935	0
508	20241205	112100	56340575	2935	2935	2935	2935	0
509	20241205	112000	56340575	2935	2935	2935	2935	0
510	20241205	111900	56340575	2935	2935	2935	2935	0
511	20241205	111800	56340575	2935	2935	2935	2935	0
512	20241205	111700	56340575	2935	2935	2935	2935	0
513	20241205	111600	56340575	2935	2915	2935	2915	1000
514	20241205	111500	53412105	2915	2915	2915	2915	0
515	20241205	111400	53412105	2915	2915	2915	2905	5804
516	20241205	111300	36537475	2915	2915	2915	2915	0
517	20241205	111200	36537475	2915	2915	2915	2915	0
518	20241205	111100	36537475	2915	2915	2915	2915	0
519	20241205	111000	36537475	2915	2915	2915	2915	0
520	20241205	110900	36537475	2915	2915	2915	2915	0
521	20241205	110800	36537475	2915	2915	2915	2915	0
522	20241205	110700	36537475	2915	2915	2915	2915	0
523	20241205	110600	36537475	2915	2915	2915	2915	0
524	20241205	110500	36537475	2915	2915	2915	2915	0
525	20241205	110400	36537475	2915	2915	2915	2915	0
526	20241205	110300	36537475	2915	2915	2915	2915	0
527	20241205	110200	36537475	2915	2915	2915	2915	0
528	20241205	110100	36537475	2915	2915	2915	2915	0
529	20241205	110000	36537475	2915	2915	2915	2915	0
530	20241205	105900	36537475	2915	2915	2915	2915	0
531	20241205	105800	36537475	2915	2915	2915	2915	0
532	20241205	105700	36537475	2915	2915	2915	2915	0
533	20241205	105600	36537475	2915	2915	2915	2915	0
534	20241205	105500	36537475	2915	2915	2915	2915	0
535	20241205	105400	36537475	2915	2915	2915	2915	0
536	20241205	105300	36537475	2915	2915	2915	2915	0
537	20241205	105200	36537475	2915	2915	2915	2915	0
538	20241205	105100	36537475	2915	2915	2915	2915	50
539	20241205	105000	36391725	2915	2915	2915	2915	0
540	20241205	104900	36391725	2915	2915	2915	2915	0
541	20241205	104800	36391725	2915	2915	2915	2915	0
542	20241205	104700	36391725	2915	2915	2915	2915	0
543	20241205	104600	36391725	2915	2915	2915	2915	0
544	20241205	104500	36391725	2915	2915	2915	2915	0
545	20241205	104400	36391725	2915	2915	2915	2915	0
546	20241205	104300	36391725	2915	2915	2915	2915	0
547	20241205	104200	36391725	2915	2915	2915	2915	170
548	20241205	104100	35896175	2915	2915	2915	2915	0
549	20241205	104000	35896175	2915	2915	2915	2915	239
550	20241205	103900	35199490	2915	2915	2925	2915	760
551	20241205	103800	32983560	2915	2915	2915	2915	50
552	20241205	103700	32837810	2915	2915	2915	2915	0
553	20241205	103600	32837810	2915	2930	2930	2915	1008
554	20241205	103500	29898165	2930	2930	2930	2930	0
555	20241205	103400	29898165	2930	2930	2930	2930	0
556	20241205	103300	29898165	2930	2930	2930	2930	0
557	20241205	103200	29898165	2930	2930	2930	2930	0
558	20241205	103100	29898165	2930	2930	2930	2930	0
559	20241205	103000	29898165	2930	2930	2930	2930	0
560	20241205	102900	29898165	2930	2930	2930	2930	0
561	20241205	102800	29898165	2930	2930	2930	2930	0
562	20241205	102700	29898165	2930	2930	2930	2930	0
563	20241205	102600	29898165	2930	2930	2930	2930	0
564	20241205	102500	29898165	2930	2930	2930	2930	0
565	20241205	102400	29898165	2930	2930	2930	2930	0
566	20241205	102300	29898165	2930	2930	2930	2930	0
567	20241205	102200	29898165	2930	2930	2930	2930	0
568	20241205	102100	29898165	2930	2930	2930	2930	0
569	20241205	102000	29898165	2930	2930	2930	2930	0
570	20241205	101900	29898165	2930	2930	2930	2930	2
571	20241205	101800	29892305	2930	2930	2930	2930	0
572	20241205	101700	29892305	2930	2930	2930	2930	0
573	20241205	101600	29892305	2930	2930	2930	2930	0
574	20241205	101500	29892305	2930	2930	2930	2930	0
575	20241205	101400	29892305	2930	2930	2930	2930	0
576	20241205	101300	29892305	2930	2930	2930	2930	1
577	20241205	101200	29889375	2945	2945	2945	2945	0
578	20241205	101100	29889375	2945	2945	2945	2945	0
579	20241205	101000	29889375	2945	2945	2945	2945	0
580	20241205	100900	29889375	2945	2945	2945	2945	0
581	20241205	100800	29889375	2945	2945	2945	2945	0
582	20241205	100700	29889375	2945	2945	2945	2945	0
583	20241205	100600	29889375	2945	2945	2945	2945	0
584	20241205	100500	29889375	2945	2945	2945	2945	0
585	20241205	100400	29889375	2945	2945	2945	2945	0
586	20241205	100300	29889375	2945	2945	2945	2945	0
587	20241205	100200	29889375	2945	2940	2945	2940	77
588	20241205	100100	29662660	2925	2925	2925	2925	0
589	20241205	100000	29662660	2925	2925	2925	2925	0
590	20241205	095900	29662660	2925	2925	2925	2925	0
591	20241205	095800	29662660	2925	2925	2925	2925	0
592	20241205	095700	29662660	2925	2925	2925	2925	2
593	20241205	095600	29656810	2930	2930	2930	2930	0
594	20241205	095500	29656810	2930	2930	2930	2930	0
595	20241205	095400	29656810	2930	2930	2930	2930	0
596	20241205	095300	29656810	2930	2930	2930	2930	300
597	20241205	095200	28777810	2930	2930	2930	2930	0
598	20241205	095100	28777810	2930	2930	2930	2930	0
599	20241205	095000	28777810	2930	2930	2930	2930	0
600	20241205	094900	28777810	2930	2930	2930	2930	0
601	20241205	094800	28777810	2930	2930	2930	2930	0
602	20241205	094700	28777810	2930	2930	2930	2930	0
603	20241205	094600	28777810	2930	2930	2930	2930	0
604	20241205	094500	28777810	2930	2930	2930	2930	0
605	20241205	094400	28777810	2930	2950	2950	2930	40
606	20241205	094300	28660560	2980	2980	2980	2980	0
607	20241205	094200	28660560	2980	2980	2980	2980	0
608	20241205	094100	28660560	2980	2980	2980	2980	0
609	20241205	094000	28660560	2980	2980	2980	2980	0
610	20241205	093900	28660560	2980	2980	2980	2980	0
611	20241205	093800	28660560	2980	2980	2980	2980	0
612	20241205	093700	28660560	2980	2980	2980	2980	0
613	20241205	093600	28660560	2980	2980	2980	2980	0
614	20241205	093500	28660560	2980	2975	2980	2975	340
615	20241205	093400	27647505	2970	2970	2970	2970	0
616	20241205	093300	27647505	2970	2970	2970	2970	0
617	20241205	093200	27647505	2970	2925	2970	2925	549
618	20241205	093100	26026105	2925	2925	2925	2925	1
619	20241205	093000	26023180	2925	2925	2925	2925	1
620	20241205	092900	26020255	2905	2905	2905	2905	0
621	20241205	092800	26020255	2905	2905	2905	2905	0
622	20241205	092700	26020255	2905	2920	2920	2905	50
623	20241205	092600	25874975	2905	2905	2905	2905	0
624	20241205	092500	25874975	2905	2905	2905	2905	0
625	20241205	092400	25874975	2905	2905	2905	2905	0
626	20241205	092300	25874975	2905	2905	2905	2905	0
627	20241205	092200	25874975	2905	2905	2905	2905	0
628	20241205	092100	25874975	2905	2905	2905	2905	0
629	20241205	092000	25874975	2905	2905	2905	2905	2277
630	20241205	091900	19260290	2905	2905	2905	2905	0
631	20241205	091800	19260290	2905	2900	2905	2900	11
632	20241205	091700	19228340	2900	2900	2900	2900	0
633	20241205	091600	19228340	2900	2900	2900	2900	412
634	20241205	091500	18033540	2895	2895	2895	2895	0
635	20241205	091400	18033540	2895	2900	2900	2895	1126
636	20241205	091300	14773165	2900	2900	2900	2900	148
637	20241205	091200	14343965	2905	2905	2905	2905	513
638	20241205	091100	12853700	2905	2905	2905	2905	996
639	20241205	091000	9960320	2900	2900	2900	2900	160
640	20241205	090900	9496320	2900	2900	2900	2900	0
641	20241205	090800	9496320	2900	2900	2900	2900	0
642	20241205	090700	9496320	2900	2905	2905	2900	1130
643	20241205	090600	6213770	2905	2905	2905	2905	1
644	20241205	090500	6210865	2905	2905	2905	2905	54
645	20241205	090400	6053995	2905	2905	2905	2905	0
646	20241205	090300	6053995	2905	2905	2905	2905	1627
647	20241205	090200	1327560	2905	2915	2915	2905	444
648	20241205	090100	34980	2915	2915	2915	2915	0
649	20241205	090000	34980	2915	2915	2915	2915	12