KissMeData/080520/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195700	42584900	2955	2955	2955	2955	296
3	20241206	195600	42584900	2955	2955	2955	2955	0
4	20241206	195500	42584900	2955	2955	2955	2955	0
5	20241206	195400	42584900	2955	2955	2955	2955	0
6	20241206	195300	42584900	2955	2955	2955	2955	0
7	20241206	195200	42584900	2955	2955	2955	2955	0
8	20241206	195100	42584900	2955	2955	2955	2955	0
9	20241206	195000	42584900	2955	2955	2955	2955	0
10	20241206	194900	42584900	2955	2955	2955	2955	0
11	20241206	194800	42584900	2955	2955	2955	2955	0
12	20241206	194700	42584900	2955	2955	2955	2955	0
13	20241206	194600	42584900	2955	2955	2955	2955	0
14	20241206	194500	42584900	2955	2955	2955	2955	0
15	20241206	194400	42584900	2955	2955	2955	2955	0
16	20241206	194300	42584900	2955	2955	2955	2955	0
17	20241206	194200	42584900	2955	2955	2955	2955	0
18	20241206	194100	42584900	2955	2955	2955	2955	0
19	20241206	194000	42584900	2955	2955	2955	2955	0
20	20241206	193900	42584900	2955	2955	2955	2955	0
21	20241206	193800	42584900	2955	2955	2955	2955	0
22	20241206	193700	42584900	2955	2955	2955	2955	0
23	20241206	193600	42584900	2955	2955	2955	2955	0
24	20241206	193500	42584900	2955	2955	2955	2955	0
25	20241206	193400	42584900	2955	2955	2955	2955	0
26	20241206	193300	42584900	2955	2955	2955	2955	0
27	20241206	193200	42584900	2955	2955	2955	2955	0
28	20241206	193100	42584900	2955	2955	2955	2955	0
29	20241206	193000	42584900	2955	2955	2955	2955	0
30	20241206	192900	42584900	2955	2955	2955	2955	0
31	20241206	192800	42584900	2955	2955	2955	2955	0
32	20241206	192700	42584900	2955	2955	2955	2955	296
33	20241206	192600	42584900	2955	2955	2955	2955	0
34	20241206	192500	42584900	2955	2955	2955	2955	0
35	20241206	192400	42584900	2955	2955	2955	2955	0
36	20241206	192300	42584900	2955	2955	2955	2955	0
37	20241206	192200	42584900	2955	2955	2955	2955	0
38	20241206	192100	42584900	2955	2955	2955	2955	0
39	20241206	192000	42584900	2955	2955	2955	2955	0
40	20241206	191900	42584900	2955	2955	2955	2955	0
41	20241206	191800	42584900	2955	2955	2955	2955	0
42	20241206	191700	42584900	2955	2955	2955	2955	0
43	20241206	191600	42584900	2955	2955	2955	2955	0
44	20241206	191500	42584900	2955	2955	2955	2955	0
45	20241206	191400	42584900	2955	2955	2955	2955	0
46	20241206	191300	42584900	2955	2955	2955	2955	0
47	20241206	191200	42584900	2955	2955	2955	2955	0
48	20241206	191100	42584900	2955	2955	2955	2955	0
49	20241206	191000	42584900	2955	2955	2955	2955	0
50	20241206	190900	42584900	2955	2955	2955	2955	0
51	20241206	190800	42584900	2955	2955	2955	2955	0
52	20241206	190700	42584900	2955	2955	2955	2955	0
53	20241206	190600	42584900	2955	2955	2955	2955	0
54	20241206	190500	42584900	2955	2955	2955	2955	0
55	20241206	190400	42584900	2955	2955	2955	2955	0
56	20241206	190300	42584900	2955	2955	2955	2955	0
57	20241206	190200	42584900	2955	2955	2955	2955	0
58	20241206	190100	42584900	2955	2955	2955	2955	0
59	20241206	190000	42584900	2955	2955	2955	2955	0
60	20241206	185900	42584900	2955	2955	2955	2955	0
61	20241206	185800	42584900	2955	2955	2955	2955	0
62	20241206	185700	42584900	2955	2955	2955	2955	296
63	20241206	185600	42584900	2955	2955	2955	2955	0
64	20241206	185500	42584900	2955	2955	2955	2955	0
65	20241206	185400	42584900	2955	2955	2955	2955	0
66	20241206	185300	42584900	2955	2955	2955	2955	0
67	20241206	185200	42584900	2955	2955	2955	2955	0
68	20241206	185100	42584900	2955	2955	2955	2955	0
69	20241206	185000	42584900	2955	2955	2955	2955	0
70	20241206	184900	42584900	2955	2955	2955	2955	0
71	20241206	184800	42584900	2955	2955	2955	2955	0
72	20241206	184700	42584900	2955	2955	2955	2955	0
73	20241206	184600	42584900	2955	2955	2955	2955	0
74	20241206	184500	42584900	2955	2955	2955	2955	0
75	20241206	184400	42584900	2955	2955	2955	2955	0
76	20241206	184300	42584900	2955	2955	2955	2955	0
77	20241206	184200	42584900	2955	2955	2955	2955	0
78	20241206	184100	42584900	2955	2955	2955	2955	0
79	20241206	184000	42584900	2955	2955	2955	2955	0
80	20241206	183900	42584900	2955	2955	2955	2955	0
81	20241206	183800	42584900	2955	2955	2955	2955	0
82	20241206	183700	42584900	2955	2955	2955	2955	0
83	20241206	183600	42584900	2955	2955	2955	2955	0
84	20241206	183500	42584900	2955	2955	2955	2955	0
85	20241206	183400	42584900	2955	2955	2955	2955	0
86	20241206	183300	42584900	2955	2955	2955	2955	0
87	20241206	183200	42584900	2955	2955	2955	2955	0
88	20241206	183100	42584900	2955	2955	2955	2955	0
89	20241206	183000	42584900	2955	2955	2955	2955	0
90	20241206	182900	42584900	2955	2955	2955	2955	0
91	20241206	182800	42584900	2955	2955	2955	2955	0
92	20241206	182700	42584900	2955	2955	2955	2955	296
93	20241206	182600	42584900	2955	2955	2955	2955	0
94	20241206	182500	42584900	2955	2955	2955	2955	0
95	20241206	182400	42584900	2955	2955	2955	2955	0
96	20241206	182300	42584900	2955	2955	2955	2955	0
97	20241206	182200	42584900	2955	2955	2955	2955	0
98	20241206	182100	42584900	2955	2955	2955	2955	0
99	20241206	182000	42584900	2955	2955	2955	2955	0
100	20241206	181900	42584900	2955	2955	2955	2955	0
101	20241206	181800	42584900	2955	2955	2955	2955	0
102	20241206	181700	42584900	2955	2955	2955	2955	0
103	20241206	181600	42584900	2955	2955	2955	2955	0
104	20241206	181500	42584900	2955	2955	2955	2955	0
105	20241206	181400	42584900	2955	2955	2955	2955	0
106	20241206	181300	42584900	2955	2955	2955	2955	0
107	20241206	181200	42584900	2955	2955	2955	2955	0
108	20241206	181100	42584900	2955	2955	2955	2955	0
109	20241206	181000	42584900	2955	2955	2955	2955	0
110	20241206	180900	42584900	2955	2955	2955	2955	0
111	20241206	180800	42584900	2955	2955	2955	2955	0
112	20241206	180700	42584900	2955	2955	2955	2955	0
113	20241206	180600	42584900	2955	2955	2955	2955	0
114	20241206	180500	42584900	2955	2955	2955	2955	0
115	20241206	180400	42584900	2955	2955	2955	2955	0
116	20241206	180300	42584900	2955	2955	2955	2955	0
117	20241206	180200	42584900	2955	2955	2955	2955	0
118	20241206	180100	42584900	2955	2955	2955	2955	0
119	20241206	180000	42584900	2955	2955	2955	2955	0
120	20241206	175900	42584900	2955	2955	2955	2955	0
121	20241206	175800	42584900	2955	2955	2955	2955	0
122	20241206	175700	42584900	2955	2955	2955	2955	296
123	20241206	175600	42584900	2955	2955	2955	2955	0
124	20241206	175500	42584900	2955	2955	2955	2955	0
125	20241206	175400	42584900	2955	2955	2955	2955	0
126	20241206	175300	42584900	2955	2955	2955	2955	0
127	20241206	175200	42584900	2955	2955	2955	2955	0
128	20241206	175100	42584900	2955	2955	2955	2955	0
129	20241206	175000	42584900	2955	2955	2955	2955	0
130	20241206	174900	42584900	2955	2955	2955	2955	0
131	20241206	174800	42584900	2955	2955	2955	2955	0
132	20241206	174700	42584900	2955	2955	2955	2955	0
133	20241206	174600	42584900	2955	2955	2955	2955	0
134	20241206	174500	42584900	2955	2955	2955	2955	0
135	20241206	174400	42584900	2955	2955	2955	2955	0
136	20241206	174300	42584900	2955	2955	2955	2955	0
137	20241206	174200	42584900	2955	2955	2955	2955	0
138	20241206	174100	42584900	2955	2955	2955	2955	0
139	20241206	174000	42584900	2955	2955	2955	2955	0
140	20241206	173900	42584900	2955	2955	2955	2955	0
141	20241206	173800	42584900	2955	2955	2955	2955	0
142	20241206	173700	42584900	2955	2955	2955	2955	0
143	20241206	173600	42584900	2955	2955	2955	2955	0
144	20241206	173500	42584900	2955	2955	2955	2955	0
145	20241206	173400	42584900	2955	2955	2955	2955	0
146	20241206	173300	42584900	2955	2955	2955	2955	0
147	20241206	173200	42584900	2955	2955	2955	2955	0
148	20241206	173100	42584900	2955	2955	2955	2955	0
149	20241206	173000	42584900	2955	2955	2955	2955	0
150	20241206	172900	42584900	2955	2955	2955	2955	0
151	20241206	172800	42584900	2955	2955	2955	2955	0
152	20241206	172700	42584900	2955	2955	2955	2955	296
153	20241206	172600	42584900	2955	2955	2955	2955	0
154	20241206	172500	42584900	2955	2955	2955	2955	0
155	20241206	172400	42584900	2955	2955	2955	2955	0
156	20241206	172300	42584900	2955	2955	2955	2955	0
157	20241206	172200	42584900	2955	2955	2955	2955	0
158	20241206	172100	42584900	2955	2955	2955	2955	0
159	20241206	172000	42584900	2955	2955	2955	2955	0
160	20241206	171900	42584900	2955	2955	2955	2955	0
161	20241206	171800	42584900	2955	2955	2955	2955	0
162	20241206	171700	42584900	2955	2955	2955	2955	0
163	20241206	171600	42584900	2955	2955	2955	2955	0
164	20241206	171500	42584900	2955	2955	2955	2955	0
165	20241206	171400	42584900	2955	2955	2955	2955	0
166	20241206	171300	42584900	2955	2955	2955	2955	0
167	20241206	171200	42584900	2955	2955	2955	2955	0
168	20241206	171100	42584900	2955	2955	2955	2955	0
169	20241206	171000	42584900	2955	2955	2955	2955	0
170	20241206	170900	42584900	2955	2955	2955	2955	0
171	20241206	170800	42584900	2955	2955	2955	2955	0
172	20241206	170700	42584900	2955	2955	2955	2955	0
173	20241206	170600	42584900	2955	2955	2955	2955	0
174	20241206	170500	42584900	2955	2955	2955	2955	0
175	20241206	170400	42584900	2955	2955	2955	2955	0
176	20241206	170300	42584900	2955	2955	2955	2955	0
177	20241206	170200	42584900	2955	2955	2955	2955	0
178	20241206	170100	42584900	2955	2955	2955	2955	0
179	20241206	170000	42584900	2955	2955	2955	2955	0
180	20241206	165900	42584900	2955	2955	2955	2955	0
181	20241206	165800	42584900	2955	2955	2955	2955	0
182	20241206	165700	42584900	2955	2955	2955	2955	296
183	20241206	165600	42584900	2955	2955	2955	2955	0
184	20241206	165500	42584900	2955	2955	2955	2955	0
185	20241206	165400	42584900	2955	2955	2955	2955	0
186	20241206	165300	42584900	2955	2955	2955	2955	0
187	20241206	165200	42584900	2955	2955	2955	2955	0
188	20241206	165100	42584900	2955	2955	2955	2955	0
189	20241206	165000	42584900	2955	2955	2955	2955	0
190	20241206	164900	42584900	2955	2955	2955	2955	0
191	20241206	164800	42584900	2955	2955	2955	2955	0
192	20241206	164700	42584900	2955	2955	2955	2955	0
193	20241206	164600	42584900	2955	2955	2955	2955	0
194	20241206	164500	42584900	2955	2955	2955	2955	0
195	20241206	164400	42584900	2955	2955	2955	2955	0
196	20241206	164300	42584900	2955	2955	2955	2955	0
197	20241206	164200	42584900	2955	2955	2955	2955	0
198	20241206	164100	42584900	2955	2955	2955	2955	0
199	20241206	164000	42584900	2955	2955	2955	2955	0
200	20241206	163900	42584900	2955	2955	2955	2955	0
201	20241206	163800	42584900	2955	2955	2955	2955	0
202	20241206	163700	42584900	2955	2955	2955	2955	0
203	20241206	163600	42584900	2955	2955	2955	2955	0
204	20241206	163500	42584900	2955	2955	2955	2955	0
205	20241206	163400	42584900	2955	2955	2955	2955	0
206	20241206	163300	42584900	2955	2955	2955	2955	0
207	20241206	163200	42584900	2955	2955	2955	2955	0
208	20241206	163100	42584900	2955	2955	2955	2955	0
209	20241206	163000	42584900	2955	2955	2955	2955	0
210	20241206	162900	42584900	2955	2955	2955	2955	0
211	20241206	162800	42584900	2955	2955	2955	2955	0
212	20241206	162700	42584900	2955	2955	2955	2955	296
213	20241206	162600	42584900	2955	2955	2955	2955	0
214	20241206	162500	42584900	2955	2955	2955	2955	0
215	20241206	162400	42584900	2955	2955	2955	2955	0
216	20241206	162300	42584900	2955	2955	2955	2955	0
217	20241206	162200	42584900	2955	2955	2955	2955	0
218	20241206	162100	42584900	2955	2955	2955	2955	0
219	20241206	162000	42584900	2955	2955	2955	2955	0
220	20241206	161900	42584900	2955	2955	2955	2955	0
221	20241206	161800	42584900	2955	2955	2955	2955	0
222	20241206	161700	42584900	2955	2955	2955	2955	0
223	20241206	161600	42584900	2955	2955	2955	2955	0
224	20241206	161500	42584900	2955	2955	2955	2955	0
225	20241206	161400	42584900	2955	2955	2955	2955	0
226	20241206	161300	42584900	2955	2955	2955	2955	0
227	20241206	161200	42584900	2955	2955	2955	2955	0
228	20241206	161100	42584900	2955	2955	2955	2955	0
229	20241206	161000	42584900	2955	2955	2955	2955	0
230	20241206	160900	42584900	2955	2955	2955	2955	0
231	20241206	160800	42584900	2955	2955	2955	2955	0
232	20241206	160700	42584900	2955	2955	2955	2955	0
233	20241206	160600	42584900	2955	2955	2955	2955	0
234	20241206	160500	42584900	2955	2955	2955	2955	0
235	20241206	160400	42584900	2955	2955	2955	2955	0
236	20241206	160300	42584900	2955	2955	2955	2955	0
237	20241206	160200	42584900	2955	2955	2955	2955	0
238	20241206	160100	42584900	2955	2955	2955	2955	0
239	20241206	160000	42584900	2955	2955	2955	2955	0
240	20241206	155900	42584900	2955	2955	2955	2955	0
241	20241206	155800	42584900	2955	2955	2955	2955	0
242	20241206	155700	42584900	2955	2955	2955	2955	296
243	20241206	155600	42584900	2955	2955	2955	2955	0
244	20241206	155500	42584900	2955	2955	2955	2955	0
245	20241206	155400	42584900	2955	2955	2955	2955	0
246	20241206	155300	42584900	2955	2955	2955	2955	0
247	20241206	155200	42584900	2955	2955	2955	2955	0
248	20241206	155100	42584900	2955	2955	2955	2955	0
249	20241206	155000	42584900	2955	2955	2955	2955	0
250	20241206	154900	42584900	2955	2955	2955	2955	0
251	20241206	154800	42584900	2955	2955	2955	2955	0
252	20241206	154700	42584900	2955	2955	2955	2955	0
253	20241206	154600	42584900	2955	2955	2955	2955	0
254	20241206	154500	42584900	2955	2955	2955	2955	0
255	20241206	154400	42584900	2955	2955	2955	2955	0
256	20241206	154300	42584900	2955	2955	2955	2955	0
257	20241206	154200	42584900	2955	2955	2955	2955	0
258	20241206	154100	42584900	2955	2955	2955	2955	0
259	20241206	154000	42584900	2955	2955	2955	2955	0
260	20241206	153900	42584900	2955	2955	2955	2955	0
261	20241206	153800	42584900	2955	2955	2955	2955	0
262	20241206	153700	42584900	2955	2955	2955	2955	0
263	20241206	153600	42584900	2955	2955	2955	2955	0
264	20241206	153500	42584900	2955	2955	2955	2955	0
265	20241206	153400	42584900	2955	2955	2955	2955	0
266	20241206	153300	42584900	2955	2955	2955	2955	0
267	20241206	153200	42584900	2955	2955	2955	2955	0
268	20241206	153100	42584900	2955	2955	2955	2955	0
269	20241206	153000	42584900	2955	2955	2955	2955	296
270	20241206	152900	41710220	2955	2955	2955	2955	0
271	20241206	152800	41710220	2955	2955	2955	2955	0
272	20241206	152700	41710220	2955	2955	2955	2955	0
273	20241206	152600	41710220	2955	2955	2955	2955	0
274	20241206	152500	41710220	2955	2955	2955	2955	0
275	20241206	152400	41710220	2955	2955	2955	2955	0
276	20241206	152300	41710220	2955	2955	2955	2955	0
277	20241206	152200	41710220	2955	2955	2955	2955	0
278	20241206	152100	41710220	2955	2955	2955	2955	0
279	20241206	152000	41710220	2955	2955	2955	2955	0
280	20241206	151900	41710220	2955	2955	2955	2955	0
281	20241206	151800	41710220	2955	2955	2955	2955	0
282	20241206	151700	41710220	2955	2955	2955	2955	0
283	20241206	151600	41710220	2955	2955	2955	2955	0
284	20241206	151500	41710220	2955	2955	2955	2955	0
285	20241206	151400	41710220	2955	2955	2955	2955	0
286	20241206	151300	41710220	2955	2955	2955	2955	0
287	20241206	151200	41710220	2955	2955	2955	2955	0
288	20241206	151100	41710220	2955	2955	2955	2955	0
289	20241206	151000	41710220	2955	2955	2955	2955	0
290	20241206	150900	41710220	2955	2955	2955	2955	0
291	20241206	150800	41710220	2955	2955	2955	2955	0
292	20241206	150700	41710220	2955	2955	2955	2955	0
293	20241206	150600	41710220	2955	2955	2955	2955	33
294	20241206	150500	41612705	2925	2925	2925	2925	0
295	20241206	150400	41612705	2925	2925	2925	2925	0
296	20241206	150300	41612705	2925	2925	2925	2925	0
297	20241206	150200	41612705	2925	2925	2925	2925	0
298	20241206	150100	41612705	2925	2925	2925	2925	0
299	20241206	150000	41612705	2925	2925	2925	2925	0
300	20241206	145900	41612705	2925	2925	2925	2925	0
301	20241206	145800	41612705	2925	2925	2925	2925	0
302	20241206	145700	41612705	2925	2925	2925	2925	0
303	20241206	145600	41612705	2925	2925	2925	2925	0
304	20241206	145500	41612705	2925	2925	2925	2925	0
305	20241206	145400	41612705	2925	2925	2925	2925	0
306	20241206	145300	41612705	2925	2930	2930	2920	2584
307	20241206	145200	34050325	2935	2935	2935	2935	0
308	20241206	145100	34050325	2935	2935	2935	2935	30
309	20241206	145000	33962275	2950	2950	2950	2950	0
310	20241206	144900	33962275	2950	2950	2950	2950	0
311	20241206	144800	33962275	2950	2950	2950	2950	0
312	20241206	144700	33962275	2950	2950	2950	2950	0
313	20241206	144600	33962275	2950	2950	2950	2950	0
314	20241206	144500	33962275	2950	2950	2950	2950	0
315	20241206	144400	33962275	2950	2950	2950	2950	0
316	20241206	144300	33962275	2950	2950	2950	2950	0
317	20241206	144200	33962275	2950	2950	2950	2950	0
318	20241206	144100	33962275	2950	2950	2950	2950	0
319	20241206	144000	33962275	2950	2950	2950	2950	0
320	20241206	143900	33962275	2950	2950	2950	2950	0
321	20241206	143800	33962275	2950	2950	2950	2950	0
322	20241206	143700	33962275	2950	2950	2950	2950	0
323	20241206	143600	33962275	2950	2950	2950	2950	0
324	20241206	143500	33962275	2950	2950	2950	2950	0
325	20241206	143400	33962275	2950	2950	2950	2950	0
326	20241206	143300	33962275	2950	2950	2950	2950	0
327	20241206	143200	33962275	2950	2950	2950	2950	88
328	20241206	143100	33702675	2950	2950	2950	2950	0
329	20241206	143000	33702675	2950	2950	2950	2950	114
330	20241206	142900	33366375	2950	2950	2950	2950	0
331	20241206	142800	33366375	2950	2950	2950	2950	0
332	20241206	142700	33366375	2950	2950	2950	2950	0
333	20241206	142600	33366375	2950	2950	2950	2950	0
334	20241206	142500	33366375	2950	2950	2950	2950	0
335	20241206	142400	33366375	2950	2950	2950	2950	0
336	20241206	142300	33366375	2950	2950	2950	2950	0
337	20241206	142200	33366375	2950	2950	2950	2950	0
338	20241206	142100	33366375	2950	2950	2950	2950	0
339	20241206	142000	33366375	2950	2950	2950	2950	0
340	20241206	141900	33366375	2950	2950	2950	2950	1
341	20241206	141800	33363425	2930	2930	2930	2930	209
342	20241206	141700	32751055	2930	2940	2940	2930	916
343	20241206	141600	30063540	2940	2940	2940	2940	0
344	20241206	141500	30063540	2940	2940	2940	2940	0
345	20241206	141400	30063540	2940	2940	2940	2940	48
346	20241206	141300	29922420	2950	2950	2950	2950	0
347	20241206	141200	29922420	2950	2950	2950	2950	0
348	20241206	141100	29922420	2950	2950	2950	2950	0
349	20241206	141000	29922420	2950	2950	2950	2950	0
350	20241206	140900	29922420	2950	2950	2950	2950	0
351	20241206	140800	29922420	2950	2950	2950	2950	0
352	20241206	140700	29922420	2950	2950	2950	2950	0
353	20241206	140600	29922420	2950	2950	2950	2950	0
354	20241206	140500	29922420	2950	2950	2950	2950	0
355	20241206	140400	29922420	2950	2950	2950	2950	0
356	20241206	140300	29922420	2950	2940	2950	2940	130
357	20241206	140200	29539220	2940	2940	2940	2940	0
358	20241206	140100	29539220	2940	2940	2940	2940	0
359	20241206	140000	29539220	2940	2940	2940	2940	0
360	20241206	135900	29539220	2940	2940	2940	2940	0
361	20241206	135800	29539220	2940	2940	2940	2940	0
362	20241206	135700	29539220	2940	2940	2940	2940	0
363	20241206	135600	29539220	2940	2940	2940	2940	0
364	20241206	135500	29539220	2940	2940	2940	2940	0
365	20241206	135400	29539220	2940	2940	2940	2940	0
366	20241206	135300	29539220	2940	2940	2940	2940	71
367	20241206	135200	29330480	2940	2940	2940	2940	0
368	20241206	135100	29330480	2940	2940	2940	2940	0
369	20241206	135000	29330480	2940	2940	2940	2940	0
370	20241206	134900	29330480	2940	2940	2940	2940	108
371	20241206	134800	29012960	2935	2935	2935	2935	0
372	20241206	134700	29012960	2935	2935	2935	2935	0
373	20241206	134600	29012960	2935	2935	2935	2935	77
374	20241206	134500	28786965	2940	2940	2940	2940	1
375	20241206	134400	28784025	2940	2940	2940	2940	0
376	20241206	134300	28784025	2940	2940	2940	2940	0
377	20241206	134200	28784025	2940	2940	2940	2940	248
378	20241206	134100	28054905	2940	2940	2940	2940	0
379	20241206	134000	28054905	2940	2940	2940	2940	0
380	20241206	133900	28054905	2940	2940	2940	2940	0
381	20241206	133800	28054905	2940	2940	2940	2940	0
382	20241206	133700	28054905	2940	2940	2940	2940	0
383	20241206	133600	28054905	2940	2940	2940	2940	0
384	20241206	133500	28054905	2940	2940	2940	2940	0
385	20241206	133400	28054905	2940	2940	2940	2940	0
386	20241206	133300	28054905	2940	2940	2940	2940	0
387	20241206	133200	28054905	2940	2940	2940	2940	0
388	20241206	133100	28054905	2940	2940	2940	2940	0
389	20241206	133000	28054905	2940	2940	2940	2940	0
390	20241206	132900	28054905	2940	2940	2940	2940	0
391	20241206	132800	28054905	2940	2940	2940	2940	0
392	20241206	132700	28054905	2940	2940	2940	2940	0
393	20241206	132600	28054905	2940	2940	2940	2940	0
394	20241206	132500	28054905	2940	2940	2940	2940	0
395	20241206	132400	28054905	2940	2940	2940	2940	0
396	20241206	132300	28054905	2940	2940	2940	2940	0
397	20241206	132200	28054905	2940	2940	2940	2940	0
398	20241206	132100	28054905	2940	2940	2940	2940	0
399	20241206	132000	28054905	2940	2940	2940	2940	0
400	20241206	131900	28054905	2940	2940	2940	2940	0
401	20241206	131800	28054905	2940	2940	2940	2940	0
402	20241206	131700	28054905	2940	2940	2940	2940	0
403	20241206	131600	28054905	2940	2940	2940	2940	0
404	20241206	131500	28054905	2940	2940	2940	2940	0
405	20241206	131400	28054905	2940	2940	2940	2940	0
406	20241206	131300	28054905	2940	2940	2940	2940	0
407	20241206	131200	28054905	2940	2940	2940	2940	0
408	20241206	131100	28054905	2940	2940	2940	2940	0
409	20241206	131000	28054905	2940	2940	2940	2940	0
410	20241206	130900	28054905	2940	2940	2940	2940	0
411	20241206	130800	28054905	2940	2940	2940	2940	0
412	20241206	130700	28054905	2940	2940	2940	2940	0
413	20241206	130600	28054905	2940	2940	2940	2940	0
414	20241206	130500	28054905	2940	2940	2940	2940	0
415	20241206	130400	28054905	2940	2940	2940	2940	0
416	20241206	130300	28054905	2940	2940	2940	2940	0
417	20241206	130200	28054905	2940	2940	2940	2940	0
418	20241206	130100	28054905	2940	2940	2940	2940	0
419	20241206	130000	28054905	2940	2940	2940	2940	0
420	20241206	125900	28054905	2940	2940	2940	2940	0
421	20241206	125800	28054905	2940	2940	2940	2940	0
422	20241206	125700	28054905	2940	2940	2940	2940	0
423	20241206	125600	28054905	2940	2940	2940	2940	0
424	20241206	125500	28054905	2940	2940	2940	2940	0
425	20241206	125400	28054905	2940	2940	2940	2940	0
426	20241206	125300	28054905	2940	2940	2940	2940	0
427	20241206	125200	28054905	2940	2940	2940	2940	0
428	20241206	125100	28054905	2940	2940	2940	2940	0
429	20241206	125000	28054905	2940	2940	2940	2940	0
430	20241206	124900	28054905	2940	2940	2940	2940	0
431	20241206	124800	28054905	2940	2940	2940	2940	0
432	20241206	124700	28054905	2940	2940	2940	2940	0
433	20241206	124600	28054905	2940	2940	2940	2940	0
434	20241206	124500	28054905	2940	2940	2940	2940	0
435	20241206	124400	28054905	2940	2940	2940	2940	0
436	20241206	124300	28054905	2940	2940	2940	2940	0
437	20241206	124200	28054905	2940	2940	2940	2940	0
438	20241206	124100	28054905	2940	2940	2940	2940	0
439	20241206	124000	28054905	2940	2940	2940	2940	0
440	20241206	123900	28054905	2940	2940	2940	2940	0
441	20241206	123800	28054905	2940	2940	2940	2940	0
442	20241206	123700	28054905	2940	2940	2940	2940	0
443	20241206	123600	28054905	2940	2940	2940	2940	0
444	20241206	123500	28054905	2940	2940	2940	2940	0
445	20241206	123400	28054905	2940	2940	2940	2940	0
446	20241206	123300	28054905	2940	2940	2940	2940	0
447	20241206	123200	28054905	2940	2940	2940	2940	0
448	20241206	123100	28054905	2940	2940	2940	2940	0
449	20241206	123000	28054905	2940	2940	2940	2940	0
450	20241206	122900	28054905	2940	2940	2940	2940	0
451	20241206	122800	28054905	2940	2940	2940	2940	0
452	20241206	122700	28054905	2940	2940	2940	2940	0
453	20241206	122600	28054905	2940	2940	2940	2940	0
454	20241206	122500	28054905	2940	2940	2940	2940	0
455	20241206	122400	28054905	2940	2940	2940	2940	0
456	20241206	122300	28054905	2940	2940	2940	2940	0
457	20241206	122200	28054905	2940	2940	2940	2940	0
458	20241206	122100	28054905	2940	2940	2940	2940	0
459	20241206	122000	28054905	2940	2940	2940	2940	0
460	20241206	121900	28054905	2940	2940	2940	2940	0
461	20241206	121800	28054905	2940	2940	2940	2940	0
462	20241206	121700	28054905	2940	2940	2940	2940	0
463	20241206	121600	28054905	2940	2940	2940	2940	0
464	20241206	121500	28054905	2940	2940	2940	2940	0
465	20241206	121400	28054905	2940	2940	2940	2940	0
466	20241206	121300	28054905	2940	2940	2940	2940	0
467	20241206	121200	28054905	2940	2940	2940	2940	0
468	20241206	121100	28054905	2940	2940	2940	2940	0
469	20241206	121000	28054905	2940	2940	2940	2940	0
470	20241206	120900	28054905	2940	2940	2940	2940	0
471	20241206	120800	28054905	2940	2940	2940	2940	0
472	20241206	120700	28054905	2940	2940	2940	2940	0
473	20241206	120600	28054905	2940	2940	2940	2940	0
474	20241206	120500	28054905	2940	2940	2940	2940	0
475	20241206	120400	28054905	2940	2940	2940	2940	0
476	20241206	120300	28054905	2940	2940	2940	2940	0
477	20241206	120200	28054905	2940	2940	2940	2940	0
478	20241206	120100	28054905	2940	2940	2940	2940	0
479	20241206	120000	28054905	2940	2940	2940	2940	0
480	20241206	115900	28054905	2940	2940	2940	2940	0
481	20241206	115800	28054905	2940	2940	2940	2940	0
482	20241206	115700	28054905	2940	2940	2940	2940	0
483	20241206	115600	28054905	2940	2940	2940	2940	0
484	20241206	115500	28054905	2940	2940	2940	2940	1
485	20241206	115400	28051965	2975	2975	2975	2975	0
486	20241206	115300	28051965	2975	2975	2975	2975	0
487	20241206	115200	28051965	2975	2975	2975	2975	0
488	20241206	115100	28051965	2975	2975	2975	2975	0
489	20241206	115000	28051965	2975	2975	2975	2975	0
490	20241206	114900	28051965	2975	2975	2975	2975	0
491	20241206	114800	28051965	2975	2975	2975	2975	0
492	20241206	114700	28051965	2975	2975	2975	2975	0
493	20241206	114600	28051965	2975	2975	2975	2975	0
494	20241206	114500	28051965	2975	2975	2975	2975	0
495	20241206	114400	28051965	2975	2975	2975	2975	0
496	20241206	114300	28051965	2975	2975	2975	2975	0
497	20241206	114200	28051965	2975	2975	2975	2975	0
498	20241206	114100	28051965	2975	2975	2975	2975	0
499	20241206	114000	28051965	2975	2975	2975	2975	0
500	20241206	113900	28051965	2975	2975	2975	2975	0
501	20241206	113800	28051965	2975	2975	2975	2975	0
502	20241206	113700	28051965	2975	2975	2975	2975	0
503	20241206	113600	28051965	2975	2975	2975	2975	0
504	20241206	113500	28051965	2975	2975	2975	2975	0
505	20241206	113400	28051965	2975	2975	2975	2975	0
506	20241206	113300	28051965	2975	2975	2975	2975	0
507	20241206	113200	28051965	2975	2975	2975	2975	0
508	20241206	113100	28051965	2975	2975	2975	2975	0
509	20241206	113000	28051965	2975	2975	2975	2975	0
510	20241206	112900	28051965	2975	2975	2975	2975	0
511	20241206	112800	28051965	2975	2975	2975	2975	0
512	20241206	112700	28051965	2975	2975	2975	2975	0
513	20241206	112600	28051965	2975	2975	2975	2975	0
514	20241206	112500	28051965	2975	2975	2975	2975	0
515	20241206	112400	28051965	2975	2975	2975	2975	0
516	20241206	112300	28051965	2975	2975	2975	2975	0
517	20241206	112200	28051965	2975	2975	2975	2975	0
518	20241206	112100	28051965	2975	2975	2975	2975	0
519	20241206	112000	28051965	2975	2975	2975	2975	0
520	20241206	111900	28051965	2975	2975	2975	2975	0
521	20241206	111800	28051965	2975	2975	2975	2975	0
522	20241206	111700	28051965	2975	2945	2975	2945	170
523	20241206	111600	27550025	2935	2935	2935	2935	0
524	20241206	111500	27550025	2935	2930	2935	2930	536
525	20241206	111400	25976895	2930	2930	2930	2930	0
526	20241206	111300	25976895	2930	2930	2930	2930	0
527	20241206	111200	25976895	2930	2930	2930	2930	10
528	20241206	111100	25947595	2925	2925	2925	2925	0
529	20241206	111000	25947595	2925	2925	2925	2925	0
530	20241206	110900	25947595	2925	2925	2925	2925	0
531	20241206	110800	25947595	2925	2925	2925	2925	0
532	20241206	110700	25947595	2925	2925	2925	2925	0
533	20241206	110600	25947595	2925	2925	2925	2925	523
534	20241206	110500	24417820	2925	2925	2925	2925	0
535	20241206	110400	24417820	2925	2925	2925	2925	0
536	20241206	110300	24417820	2925	2925	2925	2925	0
537	20241206	110200	24417820	2925	2920	2925	2920	465
538	20241206	110100	23058940	2925	2925	2925	2925	0
539	20241206	110000	23058940	2925	2925	2925	2925	20
540	20241206	105900	23000440	2925	2925	2925	2925	302
541	20241206	105800	22117090	2930	2930	2930	2930	231
542	20241206	105700	21440260	2930	2930	2930	2930	0
543	20241206	105600	21440260	2930	2930	2930	2930	206
544	20241206	105500	20836680	2930	2930	2930	2930	0
545	20241206	105400	20836680	2930	2930	2930	2930	0
546	20241206	105300	20836680	2930	2930	2930	2930	0
547	20241206	105200	20836680	2930	2930	2930	2930	2
548	20241206	105100	20830820	2935	2935	2935	2935	0
549	20241206	105000	20830820	2935	2935	2935	2935	5
550	20241206	104900	20816145	2930	2935	2935	2930	73
551	20241206	104800	20602040	2935	2935	2935	2935	0
552	20241206	104700	20602040	2935	2935	2935	2935	0
553	20241206	104600	20602040	2935	2935	2935	2935	0
554	20241206	104500	20602040	2935	2935	2935	2935	0
555	20241206	104400	20602040	2935	2935	2935	2935	0
556	20241206	104300	20602040	2935	2935	2935	2935	0
557	20241206	104200	20602040	2935	2935	2935	2935	0
558	20241206	104100	20602040	2935	2935	2935	2935	0
559	20241206	104000	20602040	2935	2940	2940	2935	1434
560	20241206	103900	16390145	2940	2940	2940	2940	0
561	20241206	103800	16390145	2940	2940	2940	2940	0
562	20241206	103700	16390145	2940	2940	2940	2940	0
563	20241206	103600	16390145	2940	2940	2940	2940	0
564	20241206	103500	16390145	2940	2940	2940	2940	0
565	20241206	103400	16390145	2940	2940	2940	2940	0
566	20241206	103300	16390145	2940	2940	2940	2940	0
567	20241206	103200	16390145	2940	2940	2940	2940	0
568	20241206	103100	16390145	2940	2940	2940	2940	0
569	20241206	103000	16390145	2940	2940	2940	2940	0
570	20241206	102900	16390145	2940	2945	2945	2940	85
571	20241206	102800	16139970	2940	2940	2940	2940	0
572	20241206	102700	16139970	2940	2940	2940	2940	0
573	20241206	102600	16139970	2940	2940	2940	2940	0
574	20241206	102500	16139970	2940	2940	2940	2940	0
575	20241206	102400	16139970	2940	2955	2955	2940	1226
576	20241206	102300	12532080	2955	2965	2965	2955	162
577	20241206	102200	12052505	2970	2970	2970	2970	0
578	20241206	102100	12052505	2970	2970	2970	2970	0
579	20241206	102000	12052505	2970	2970	2970	2970	0
580	20241206	101900	12052505	2970	2970	2970	2970	0
581	20241206	101800	12052505	2970	2970	2970	2970	0
582	20241206	101700	12052505	2970	2970	2970	2970	33
583	20241206	101600	11954495	2970	2970	2970	2970	50
584	20241206	101500	11805995	2970	2970	2970	2970	0
585	20241206	101400	11805995	2970	2970	2970	2970	0
586	20241206	101300	11805995	2970	2970	2970	2970	0
587	20241206	101200	11805995	2970	2970	2970	2970	0
588	20241206	101100	11805995	2970	2970	2970	2970	0
589	20241206	101000	11805995	2970	2970	2970	2970	0
590	20241206	100900	11805995	2970	2970	2970	2970	0
591	20241206	100800	11805995	2970	2970	2970	2970	0
592	20241206	100700	11805995	2970	2965	2970	2965	500
593	20241206	100600	10321280	2965	2965	2965	2965	1000
594	20241206	100500	7356280	2965	2965	2965	2965	0
595	20241206	100400	7356280	2965	2965	2965	2965	0
596	20241206	100300	7356280	2965	2965	2965	2965	0
597	20241206	100200	7356280	2965	2965	2965	2965	0
598	20241206	100100	7356280	2965	2965	2965	2965	0
599	20241206	100000	7356280	2965	2965	2965	2965	0
600	20241206	095900	7356280	2965	2965	2965	2965	0
601	20241206	095800	7356280	2965	2965	2965	2965	0
602	20241206	095700	7356280	2965	2965	2965	2965	20
603	20241206	095600	7296980	2965	2965	2965	2965	0
604	20241206	095500	7296980	2965	2965	2965	2965	0
605	20241206	095400	7296980	2965	2965	2965	2965	0
606	20241206	095300	7296980	2965	2965	2965	2965	0
607	20241206	095200	7296980	2965	2965	2965	2965	0
608	20241206	095100	7296980	2965	2965	2965	2965	0
609	20241206	095000	7296980	2965	2965	2965	2965	0
610	20241206	094900	7296980	2965	2965	2965	2965	0
611	20241206	094800	7296980	2965	2965	2965	2965	0
612	20241206	094700	7296980	2965	2960	2965	2960	75
613	20241206	094600	7074895	2965	2965	2965	2965	0
614	20241206	094500	7074895	2965	2965	2965	2965	18
615	20241206	094400	7021525	2965	2965	2965	2965	489
616	20241206	094300	5571640	2965	2970	2970	2965	14
617	20241206	094200	5530110	2970	2970	2970	2970	0
618	20241206	094100	5530110	2970	2970	2970	2970	0
619	20241206	094000	5530110	2970	2970	2970	2970	0
620	20241206	093900	5530110	2970	2970	2970	2970	274
621	20241206	093800	4716330	2970	2970	2970	2970	0
622	20241206	093700	4716330	2970	2970	2970	2970	0
623	20241206	093600	4716330	2970	2970	2970	2970	0
624	20241206	093500	4716330	2970	2970	2970	2970	0
625	20241206	093400	4716330	2970	2970	2970	2970	0
626	20241206	093300	4716330	2970	2970	2970	2970	1
627	20241206	093200	4713360	2970	2970	2970	2970	8
628	20241206	093100	4689600	2970	2970	2970	2970	278
629	20241206	093000	3863940	2975	2975	2975	2975	0
630	20241206	092900	3863940	2975	2975	2975	2975	0
631	20241206	092800	3863940	2975	2975	2975	2975	0
632	20241206	092700	3863940	2975	2975	2975	2975	0
633	20241206	092600	3863940	2975	2975	2975	2975	0
634	20241206	092500	3863940	2975	2975	2975	2975	0
635	20241206	092400	3863940	2975	2975	2975	2975	0
636	20241206	092300	3863940	2975	2975	2975	2975	0
637	20241206	092200	3863940	2975	2975	2975	2975	0
638	20241206	092100	3863940	2975	2975	2975	2975	0
639	20241206	092000	3863940	2975	2975	2975	2975	0
640	20241206	091900	3863940	2975	2975	2975	2975	0
641	20241206	091800	3863940	2975	2980	2980	2975	436
642	20241206	091700	2566630	2975	2975	2975	2975	0
643	20241206	091600	2566630	2975	2975	2975	2975	0
644	20241206	091500	2566630	2975	2975	2975	2975	0
645	20241206	091400	2566630	2975	2975	2975	2975	0
646	20241206	091300	2566630	2975	2975	2975	2975	0
647	20241206	091200	2566630	2975	2975	2975	2975	0
648	20241206	091100	2566630	2975	2975	2975	2975	0
649	20241206	091000	2566630	2975	2975	2975	2975	0
650	20241206	090900	2566630	2975	2975	2975	2975	0
651	20241206	090800	2566630	2975	2975	2975	2975	0
652	20241206	090700	2566630	2975	2975	2975	2975	0
653	20241206	090600	2566630	2975	2975	2975	2975	0
654	20241206	090500	2566630	2975	2975	2975	2975	20
655	20241206	090400	2507130	2975	2975	2975	2975	0
656	20241206	090300	2507130	2975	2975	2975	2975	0
657	20241206	090200	2507130	2975	2990	2990	2975	36
658	20241206	090100	2400000	3000	3000	3000	3000	0
659	20241206	090000	2400000	3000	3000	3000	3000	800