KissMeData/083550/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195800	82453195	2810	2810	2810	2810	3081
3	20241205	195700	82453195	2810	2810	2810	2810	0
4	20241205	195600	82453195	2810	2810	2810	2810	0
5	20241205	195500	82453195	2810	2810	2810	2810	0
6	20241205	195400	82453195	2810	2810	2810	2810	0
7	20241205	195300	82453195	2810	2810	2810	2810	0
8	20241205	195200	82453195	2810	2810	2810	2810	0
9	20241205	195100	82453195	2810	2810	2810	2810	0
10	20241205	195000	82453195	2810	2810	2810	2810	0
11	20241205	194900	82453195	2810	2810	2810	2810	0
12	20241205	194800	82453195	2810	2810	2810	2810	0
13	20241205	194700	82453195	2810	2810	2810	2810	0
14	20241205	194600	82453195	2810	2810	2810	2810	0
15	20241205	194500	82453195	2810	2810	2810	2810	0
16	20241205	194400	82453195	2810	2810	2810	2810	0
17	20241205	194300	82453195	2810	2810	2810	2810	0
18	20241205	194200	82453195	2810	2810	2810	2810	0
19	20241205	194100	82453195	2810	2810	2810	2810	0
20	20241205	194000	82453195	2810	2810	2810	2810	0
21	20241205	193900	82453195	2810	2810	2810	2810	0
22	20241205	193800	82453195	2810	2810	2810	2810	0
23	20241205	193700	82453195	2810	2810	2810	2810	0
24	20241205	193600	82453195	2810	2810	2810	2810	0
25	20241205	193500	82453195	2810	2810	2810	2810	0
26	20241205	193400	82453195	2810	2810	2810	2810	0
27	20241205	193300	82453195	2810	2810	2810	2810	0
28	20241205	193200	82453195	2810	2810	2810	2810	0
29	20241205	193100	82453195	2810	2810	2810	2810	0
30	20241205	193000	82453195	2810	2810	2810	2810	0
31	20241205	192900	82453195	2810	2810	2810	2810	0
32	20241205	192800	82453195	2810	2810	2810	2810	3081
33	20241205	192700	82453195	2810	2810	2810	2810	0
34	20241205	192600	82453195	2810	2810	2810	2810	0
35	20241205	192500	82453195	2810	2810	2810	2810	0
36	20241205	192400	82453195	2810	2810	2810	2810	0
37	20241205	192300	82453195	2810	2810	2810	2810	0
38	20241205	192200	82453195	2810	2810	2810	2810	0
39	20241205	192100	82453195	2810	2810	2810	2810	0
40	20241205	192000	82453195	2810	2810	2810	2810	0
41	20241205	191900	82453195	2810	2810	2810	2810	0
42	20241205	191800	82453195	2810	2810	2810	2810	0
43	20241205	191700	82453195	2810	2810	2810	2810	0
44	20241205	191600	82453195	2810	2810	2810	2810	0
45	20241205	191500	82453195	2810	2810	2810	2810	0
46	20241205	191400	82453195	2810	2810	2810	2810	0
47	20241205	191300	82453195	2810	2810	2810	2810	0
48	20241205	191200	82453195	2810	2810	2810	2810	0
49	20241205	191100	82453195	2810	2810	2810	2810	0
50	20241205	191000	82453195	2810	2810	2810	2810	0
51	20241205	190900	82453195	2810	2810	2810	2810	0
52	20241205	190800	82453195	2810	2810	2810	2810	0
53	20241205	190700	82453195	2810	2810	2810	2810	0
54	20241205	190600	82453195	2810	2810	2810	2810	0
55	20241205	190500	82453195	2810	2810	2810	2810	0
56	20241205	190400	82453195	2810	2810	2810	2810	0
57	20241205	190300	82453195	2810	2810	2810	2810	0
58	20241205	190200	82453195	2810	2810	2810	2810	0
59	20241205	190100	82453195	2810	2810	2810	2810	0
60	20241205	190000	82453195	2810	2810	2810	2810	0
61	20241205	185900	82453195	2810	2810	2810	2810	0
62	20241205	185800	82453195	2810	2810	2810	2810	3081
63	20241205	185700	82453195	2810	2810	2810	2810	0
64	20241205	185600	82453195	2810	2810	2810	2810	0
65	20241205	185500	82453195	2810	2810	2810	2810	0
66	20241205	185400	82453195	2810	2810	2810	2810	0
67	20241205	185300	82453195	2810	2810	2810	2810	0
68	20241205	185200	82453195	2810	2810	2810	2810	0
69	20241205	185100	82453195	2810	2810	2810	2810	0
70	20241205	185000	82453195	2810	2810	2810	2810	0
71	20241205	184900	82453195	2810	2810	2810	2810	0
72	20241205	184800	82453195	2810	2810	2810	2810	0
73	20241205	184700	82453195	2810	2810	2810	2810	0
74	20241205	184600	82453195	2810	2810	2810	2810	0
75	20241205	184500	82453195	2810	2810	2810	2810	0
76	20241205	184400	82453195	2810	2810	2810	2810	0
77	20241205	184300	82453195	2810	2810	2810	2810	0
78	20241205	184200	82453195	2810	2810	2810	2810	0
79	20241205	184100	82453195	2810	2810	2810	2810	0
80	20241205	184000	82453195	2810	2810	2810	2810	0
81	20241205	183900	82453195	2810	2810	2810	2810	0
82	20241205	183800	82453195	2810	2810	2810	2810	0
83	20241205	183700	82453195	2810	2810	2810	2810	0
84	20241205	183600	82453195	2810	2810	2810	2810	0
85	20241205	183500	82453195	2810	2810	2810	2810	0
86	20241205	183400	82453195	2810	2810	2810	2810	0
87	20241205	183300	82453195	2810	2810	2810	2810	0
88	20241205	183200	82453195	2810	2810	2810	2810	0
89	20241205	183100	82453195	2810	2810	2810	2810	0
90	20241205	183000	82453195	2810	2810	2810	2810	0
91	20241205	182900	82453195	2810	2810	2810	2810	0
92	20241205	182800	82453195	2810	2810	2810	2810	3081
93	20241205	182700	82453195	2810	2810	2810	2810	0
94	20241205	182600	82453195	2810	2810	2810	2810	0
95	20241205	182500	82453195	2810	2810	2810	2810	0
96	20241205	182400	82453195	2810	2810	2810	2810	0
97	20241205	182300	82453195	2810	2810	2810	2810	0
98	20241205	182200	82453195	2810	2810	2810	2810	0
99	20241205	182100	82453195	2810	2810	2810	2810	0
100	20241205	182000	82453195	2810	2810	2810	2810	0
101	20241205	181900	82453195	2810	2810	2810	2810	0
102	20241205	181800	82453195	2810	2810	2810	2810	0
103	20241205	181700	82453195	2810	2810	2810	2810	0
104	20241205	181600	82453195	2810	2810	2810	2810	0
105	20241205	181500	82453195	2810	2810	2810	2810	0
106	20241205	181400	82453195	2810	2810	2810	2810	0
107	20241205	181300	82453195	2810	2810	2810	2810	0
108	20241205	181200	82453195	2810	2810	2810	2810	0
109	20241205	181100	82453195	2810	2810	2810	2810	0
110	20241205	181000	82453195	2810	2810	2810	2810	0
111	20241205	180900	82453195	2810	2810	2810	2810	0
112	20241205	180800	82453195	2810	2810	2810	2810	0
113	20241205	180700	82453195	2810	2810	2810	2810	0
114	20241205	180600	82453195	2810	2810	2810	2810	0
115	20241205	180500	82453195	2810	2810	2810	2810	0
116	20241205	180400	82453195	2810	2810	2810	2810	0
117	20241205	180300	82453195	2810	2810	2810	2810	0
118	20241205	180200	82453195	2810	2810	2810	2810	0
119	20241205	180100	82453195	2810	2810	2810	2810	0
120	20241205	180000	82453195	2810	2810	2810	2810	0
121	20241205	175900	82453195	2810	2810	2810	2810	0
122	20241205	175800	82453195	2810	2810	2810	2810	3081
123	20241205	175700	82453195	2810	2810	2810	2810	0
124	20241205	175600	82453195	2810	2810	2810	2810	0
125	20241205	175500	82453195	2810	2810	2810	2810	0
126	20241205	175400	82453195	2810	2810	2810	2810	0
127	20241205	175300	82453195	2810	2810	2810	2810	0
128	20241205	175200	82453195	2810	2810	2810	2810	0
129	20241205	175100	82453195	2810	2810	2810	2810	0
130	20241205	175000	82453195	2810	2810	2810	2810	0
131	20241205	174900	82453195	2810	2810	2810	2810	0
132	20241205	174800	82453195	2810	2810	2810	2810	0
133	20241205	174700	82453195	2810	2810	2810	2810	0
134	20241205	174600	82453195	2810	2810	2810	2810	0
135	20241205	174500	82453195	2810	2810	2810	2810	0
136	20241205	174400	82453195	2810	2810	2810	2810	0
137	20241205	174300	82453195	2810	2810	2810	2810	0
138	20241205	174200	82453195	2810	2810	2810	2810	0
139	20241205	174100	82453195	2810	2810	2810	2810	0
140	20241205	174000	82453195	2810	2810	2810	2810	0
141	20241205	173900	82453195	2810	2810	2810	2810	0
142	20241205	173800	82453195	2810	2810	2810	2810	0
143	20241205	173700	82453195	2810	2810	2810	2810	0
144	20241205	173600	82453195	2810	2810	2810	2810	0
145	20241205	173500	82453195	2810	2810	2810	2810	0
146	20241205	173400	82453195	2810	2810	2810	2810	0
147	20241205	173300	82453195	2810	2810	2810	2810	0
148	20241205	173200	82453195	2810	2810	2810	2810	0
149	20241205	173100	82453195	2810	2810	2810	2810	0
150	20241205	173000	82453195	2810	2810	2810	2810	0
151	20241205	172900	82453195	2810	2810	2810	2810	0
152	20241205	172800	82453195	2810	2810	2810	2810	3081
153	20241205	172700	82453195	2810	2810	2810	2810	0
154	20241205	172600	82453195	2810	2810	2810	2810	0
155	20241205	172500	82453195	2810	2810	2810	2810	0
156	20241205	172400	82453195	2810	2810	2810	2810	0
157	20241205	172300	82453195	2810	2810	2810	2810	0
158	20241205	172200	82453195	2810	2810	2810	2810	0
159	20241205	172100	82453195	2810	2810	2810	2810	0
160	20241205	172000	82453195	2810	2810	2810	2810	0
161	20241205	171900	82453195	2810	2810	2810	2810	0
162	20241205	171800	82453195	2810	2810	2810	2810	0
163	20241205	171700	82453195	2810	2810	2810	2810	0
164	20241205	171600	82453195	2810	2810	2810	2810	0
165	20241205	171500	82453195	2810	2810	2810	2810	0
166	20241205	171400	82453195	2810	2810	2810	2810	0
167	20241205	171300	82453195	2810	2810	2810	2810	0
168	20241205	171200	82453195	2810	2810	2810	2810	0
169	20241205	171100	82453195	2810	2810	2810	2810	0
170	20241205	171000	82453195	2810	2810	2810	2810	0
171	20241205	170900	82453195	2810	2810	2810	2810	0
172	20241205	170800	82453195	2810	2810	2810	2810	0
173	20241205	170700	82453195	2810	2810	2810	2810	0
174	20241205	170600	82453195	2810	2810	2810	2810	0
175	20241205	170500	82453195	2810	2810	2810	2810	0
176	20241205	170400	82453195	2810	2810	2810	2810	0
177	20241205	170300	82453195	2810	2810	2810	2810	0
178	20241205	170200	82453195	2810	2810	2810	2810	0
179	20241205	170100	82453195	2810	2810	2810	2810	0
180	20241205	170000	82453195	2810	2810	2810	2810	0
181	20241205	165900	82453195	2810	2810	2810	2810	0
182	20241205	165800	82453195	2810	2810	2810	2810	3081
183	20241205	165700	82453195	2810	2810	2810	2810	0
184	20241205	165600	82453195	2810	2810	2810	2810	0
185	20241205	165500	82453195	2810	2810	2810	2810	0
186	20241205	165400	82453195	2810	2810	2810	2810	0
187	20241205	165300	82453195	2810	2810	2810	2810	0
188	20241205	165200	82453195	2810	2810	2810	2810	0
189	20241205	165100	82453195	2810	2810	2810	2810	0
190	20241205	165000	82453195	2810	2810	2810	2810	0
191	20241205	164900	82453195	2810	2810	2810	2810	0
192	20241205	164800	82453195	2810	2810	2810	2810	0
193	20241205	164700	82453195	2810	2810	2810	2810	0
194	20241205	164600	82453195	2810	2810	2810	2810	0
195	20241205	164500	82453195	2810	2810	2810	2810	0
196	20241205	164400	82453195	2810	2810	2810	2810	0
197	20241205	164300	82453195	2810	2810	2810	2810	0
198	20241205	164200	82453195	2810	2810	2810	2810	0
199	20241205	164100	82453195	2810	2810	2810	2810	0
200	20241205	164000	82453195	2810	2810	2810	2810	0
201	20241205	163900	82453195	2810	2810	2810	2810	0
202	20241205	163800	82453195	2810	2810	2810	2810	0
203	20241205	163700	82453195	2810	2810	2810	2810	0
204	20241205	163600	82453195	2810	2810	2810	2810	0
205	20241205	163500	82453195	2810	2810	2810	2810	0
206	20241205	163400	82453195	2810	2810	2810	2810	0
207	20241205	163300	82453195	2810	2810	2810	2810	0
208	20241205	163200	82453195	2810	2810	2810	2810	0
209	20241205	163100	82453195	2810	2810	2810	2810	0
210	20241205	163000	82453195	2810	2810	2810	2810	0
211	20241205	162900	82453195	2810	2810	2810	2810	0
212	20241205	162800	82453195	2810	2810	2810	2810	3081
213	20241205	162700	82453195	2810	2810	2810	2810	0
214	20241205	162600	82453195	2810	2810	2810	2810	0
215	20241205	162500	82453195	2810	2810	2810	2810	0
216	20241205	162400	82453195	2810	2810	2810	2810	0
217	20241205	162300	82453195	2810	2810	2810	2810	0
218	20241205	162200	82453195	2810	2810	2810	2810	0
219	20241205	162100	82453195	2810	2810	2810	2810	0
220	20241205	162000	82453195	2810	2810	2810	2810	0
221	20241205	161900	82453195	2810	2810	2810	2810	0
222	20241205	161800	82453195	2810	2810	2810	2810	0
223	20241205	161700	82453195	2810	2810	2810	2810	0
224	20241205	161600	82453195	2810	2810	2810	2810	0
225	20241205	161500	82453195	2810	2810	2810	2810	0
226	20241205	161400	82453195	2810	2810	2810	2810	0
227	20241205	161300	82453195	2810	2810	2810	2810	0
228	20241205	161200	82453195	2810	2810	2810	2810	0
229	20241205	161100	82453195	2810	2810	2810	2810	0
230	20241205	161000	82453195	2810	2810	2810	2810	0
231	20241205	160900	82453195	2810	2810	2810	2810	0
232	20241205	160800	82453195	2810	2810	2810	2810	0
233	20241205	160700	82453195	2810	2810	2810	2810	0
234	20241205	160600	82453195	2810	2810	2810	2810	0
235	20241205	160500	82453195	2810	2810	2810	2810	0
236	20241205	160400	82453195	2810	2810	2810	2810	0
237	20241205	160300	82453195	2810	2810	2810	2810	0
238	20241205	160200	82453195	2810	2810	2810	2810	0
239	20241205	160100	82453195	2810	2810	2810	2810	0
240	20241205	160000	82453195	2810	2810	2810	2810	0
241	20241205	155900	82453195	2810	2810	2810	2810	0
242	20241205	155800	82453195	2810	2810	2810	2810	3081
243	20241205	155700	82453195	2810	2810	2810	2810	0
244	20241205	155600	82453195	2810	2810	2810	2810	0
245	20241205	155500	82453195	2810	2810	2810	2810	0
246	20241205	155400	82453195	2810	2810	2810	2810	0
247	20241205	155300	82453195	2810	2810	2810	2810	0
248	20241205	155200	82453195	2810	2810	2810	2810	0
249	20241205	155100	82453195	2810	2810	2810	2810	0
250	20241205	155000	82453195	2810	2810	2810	2810	0
251	20241205	154900	82453195	2810	2810	2810	2810	0
252	20241205	154800	82453195	2810	2810	2810	2810	0
253	20241205	154700	82453195	2810	2810	2810	2810	0
254	20241205	154600	82453195	2810	2810	2810	2810	0
255	20241205	154500	82453195	2810	2810	2810	2810	0
256	20241205	154400	82453195	2810	2810	2810	2810	0
257	20241205	154300	82453195	2810	2810	2810	2810	0
258	20241205	154200	82453195	2810	2810	2810	2810	0
259	20241205	154100	82453195	2810	2810	2810	2810	0
260	20241205	154000	82453195	2810	2810	2810	2810	0
261	20241205	153900	82453195	2810	2810	2810	2810	0
262	20241205	153800	82453195	2810	2810	2810	2810	0
263	20241205	153700	82453195	2810	2810	2810	2810	0
264	20241205	153600	82453195	2810	2810	2810	2810	0
265	20241205	153500	82453195	2810	2810	2810	2810	0
266	20241205	153400	82453195	2810	2810	2810	2810	0
267	20241205	153300	82453195	2810	2810	2810	2810	0
268	20241205	153200	82453195	2810	2810	2810	2810	0
269	20241205	153100	82453195	2810	2810	2810	2810	0
270	20241205	153000	82453195	2810	2810	2810	2810	3081
271	20241205	152900	73795585	2820	2820	2820	2820	0
272	20241205	152800	73795585	2820	2820	2820	2820	0
273	20241205	152700	73795585	2820	2820	2820	2820	0
274	20241205	152600	73795585	2820	2820	2820	2820	0
275	20241205	152500	73795585	2820	2820	2820	2820	0
276	20241205	152400	73795585	2820	2820	2820	2820	0
277	20241205	152300	73795585	2820	2820	2820	2820	0
278	20241205	152200	73795585	2820	2820	2820	2820	0
279	20241205	152100	73795585	2820	2820	2820	2820	0
280	20241205	152000	73795585	2820	2820	2820	2820	0
281	20241205	151900	73795585	2820	2820	2820	2820	1
282	20241205	151800	73792765	2810	2805	2810	2805	659
283	20241205	151700	71942595	2810	2810	2810	2810	220
284	20241205	151600	71324395	2810	2810	2810	2810	200
285	20241205	151500	70762395	2810	2815	2815	2810	3
286	20241205	151400	70753955	2815	2815	2815	2815	8
287	20241205	151300	70731435	2820	2820	2820	2820	36
288	20241205	151200	70629915	2820	2820	2820	2820	1
289	20241205	151100	70627095	2825	2825	2825	2825	1
290	20241205	151000	70624270	2810	2810	2825	2810	1002
291	20241205	150900	67808635	2825	2825	2825	2825	0
292	20241205	150800	67808635	2825	2820	2825	2820	325
293	20241205	150700	66892130	2825	2810	2825	2810	54
294	20241205	150600	66740360	2810	2830	2830	2810	2141
295	20241205	150500	60704880	2825	2825	2825	2825	113
296	20241205	150400	60385655	2840	2840	2840	2840	1
297	20241205	150300	60382815	2825	2840	2840	2825	315
298	20241205	150200	59491355	2845	2845	2845	2845	1
299	20241205	150100	59488510	2830	2830	2830	2830	0
300	20241205	150000	59488510	2830	2835	2835	2830	336
301	20241205	145900	58537410	2835	2835	2835	2835	10
302	20241205	145800	58509060	2835	2835	2835	2835	0
303	20241205	145700	58509060	2835	2835	2835	2835	0
304	20241205	145600	58509060	2835	2835	2835	2835	0
305	20241205	145500	58509060	2835	2825	2835	2825	2
306	20241205	145400	58503400	2825	2825	2825	2825	0
307	20241205	145300	58503400	2825	2825	2825	2825	1106
308	20241205	145200	55378950	2825	2830	2830	2825	5
309	20241205	145100	55364820	2830	2830	2830	2830	0
310	20241205	145000	55364820	2830	2830	2830	2830	0
311	20241205	144900	55364820	2830	2830	2830	2830	0
312	20241205	144800	55364820	2830	2830	2830	2830	22
313	20241205	144700	55302560	2830	2830	2830	2830	31
314	20241205	144600	55214830	2830	2830	2830	2830	0
315	20241205	144500	55214830	2830	2830	2830	2830	0
316	20241205	144400	55214830	2830	2830	2830	2830	0
317	20241205	144300	55214830	2830	2830	2830	2830	0
318	20241205	144200	55214830	2830	2840	2840	2830	171
319	20241205	144100	54730030	2840	2845	2845	2840	455
320	20241205	144000	53435725	2845	2845	2845	2845	2947
321	20241205	143900	45051510	2845	2845	2845	2845	2597
322	20241205	143800	37663045	2845	2845	2845	2845	1
323	20241205	143700	37660200	2850	2850	2850	2850	0
324	20241205	143600	37660200	2850	2850	2850	2850	0
325	20241205	143500	37660200	2850	2850	2850	2850	0
326	20241205	143400	37660200	2850	2850	2850	2850	44
327	20241205	143300	37534800	2850	2850	2850	2850	150
328	20241205	143200	37107300	2850	2850	2850	2850	0
329	20241205	143100	37107300	2850	2850	2850	2850	0
330	20241205	143000	37107300	2850	2850	2850	2850	0
331	20241205	142900	37107300	2850	2850	2850	2850	0
332	20241205	142800	37107300	2850	2850	2850	2850	40
333	20241205	142700	36993300	2855	2855	2855	2855	0
334	20241205	142600	36993300	2855	2855	2855	2855	0
335	20241205	142500	36993300	2855	2855	2855	2855	0
336	20241205	142400	36993300	2855	2855	2855	2855	1
337	20241205	142300	36990445	2855	2855	2855	2855	150
338	20241205	142200	36562195	2855	2855	2855	2855	0
339	20241205	142100	36562195	2855	2855	2855	2855	0
340	20241205	142000	36562195	2855	2855	2855	2855	0
341	20241205	141900	36562195	2855	2855	2855	2855	0
342	20241205	141800	36562195	2855	2855	2855	2855	1
343	20241205	141700	36559340	2845	2845	2845	2845	0
344	20241205	141600	36559340	2845	2845	2845	2845	0
345	20241205	141500	36559340	2845	2845	2845	2845	0
346	20241205	141400	36559340	2845	2845	2845	2845	0
347	20241205	141300	36559340	2845	2845	2845	2845	0
348	20241205	141200	36559340	2845	2845	2845	2845	5
349	20241205	141100	36545115	2845	2845	2845	2845	0
350	20241205	141000	36545115	2845	2845	2845	2845	0
351	20241205	140900	36545115	2845	2845	2845	2845	0
352	20241205	140800	36545115	2845	2845	2845	2845	153
353	20241205	140700	36109830	2850	2850	2850	2850	0
354	20241205	140600	36109830	2850	2850	2850	2850	28
355	20241205	140500	36030030	2855	2855	2855	2855	0
356	20241205	140400	36030030	2855	2855	2855	2855	0
357	20241205	140300	36030030	2855	2855	2855	2855	0
358	20241205	140200	36030030	2855	2855	2855	2855	0
359	20241205	140100	36030030	2855	2855	2855	2855	0
360	20241205	140000	36030030	2855	2855	2855	2855	0
361	20241205	135900	36030030	2855	2855	2855	2855	0
362	20241205	135800	36030030	2855	2850	2855	2850	204
363	20241205	135700	35448030	2860	2860	2860	2860	0
364	20241205	135600	35448030	2860	2860	2860	2860	0
365	20241205	135500	35448030	2860	2860	2860	2860	0
366	20241205	135400	35448030	2860	2860	2860	2860	0
367	20241205	135300	35448030	2860	2860	2860	2860	0
368	20241205	135200	35448030	2860	2860	2860	2860	2
369	20241205	135100	35442310	2860	2860	2860	2860	0
370	20241205	135000	35442310	2860	2860	2860	2860	0
371	20241205	134900	35442310	2860	2845	2860	2845	450
372	20241205	134800	34162045	2860	2860	2860	2860	0
373	20241205	134700	34162045	2860	2860	2860	2860	0
374	20241205	134600	34162045	2860	2860	2860	2860	1
375	20241205	134500	34159185	2845	2845	2845	2845	0
376	20241205	134400	34159185	2845	2845	2845	2845	488
377	20241205	134300	32770825	2845	2845	2845	2845	0
378	20241205	134200	32770825	2845	2845	2845	2845	0
379	20241205	134100	32770825	2845	2845	2845	2845	331
380	20241205	134000	31829130	2845	2845	2845	2845	0
381	20241205	133900	31829130	2845	2845	2845	2845	0
382	20241205	133800	31829130	2845	2845	2845	2845	0
383	20241205	133700	31829130	2845	2845	2845	2845	0
384	20241205	133600	31829130	2845	2845	2845	2845	0
385	20241205	133500	31829130	2845	2845	2845	2845	0
386	20241205	133400	31829130	2845	2845	2845	2845	0
387	20241205	133300	31829130	2845	2845	2845	2845	121
388	20241205	133200	31484885	2845	2845	2845	2845	0
389	20241205	133100	31484885	2845	2845	2845	2845	0
390	20241205	133000	31484885	2845	2845	2845	2845	0
391	20241205	132900	31484885	2845	2845	2845	2845	0
392	20241205	132800	31484885	2845	2845	2845	2845	0
393	20241205	132700	31484885	2845	2845	2845	2845	0
394	20241205	132600	31484885	2845	2845	2845	2845	1
395	20241205	132500	31482040	2845	2845	2845	2845	0
396	20241205	132400	31482040	2845	2845	2845	2845	0
397	20241205	132300	31482040	2845	2845	2845	2845	0
398	20241205	132200	31482040	2845	2845	2845	2845	0
399	20241205	132100	31482040	2845	2845	2845	2845	0
400	20241205	132000	31482040	2845	2845	2845	2845	0
401	20241205	131900	31482040	2845	2845	2845	2845	0
402	20241205	131800	31482040	2845	2860	2860	2845	8
403	20241205	131700	31459175	2860	2860	2860	2860	3
404	20241205	131600	31450595	2865	2865	2865	2865	0
405	20241205	131500	31450595	2865	2865	2865	2865	0
406	20241205	131400	31450595	2865	2865	2865	2865	0
407	20241205	131300	31450595	2865	2865	2865	2865	0
408	20241205	131200	31450595	2865	2865	2865	2865	0
409	20241205	131100	31450595	2865	2865	2865	2865	0
410	20241205	131000	31450595	2865	2865	2865	2865	0
411	20241205	130900	31450595	2865	2865	2865	2865	0
412	20241205	130800	31450595	2865	2865	2865	2865	0
413	20241205	130700	31450595	2865	2865	2865	2865	0
414	20241205	130600	31450595	2865	2865	2865	2865	0
415	20241205	130500	31450595	2865	2865	2865	2865	0
416	20241205	130400	31450595	2865	2865	2865	2865	0
417	20241205	130300	31450595	2865	2865	2865	2865	0
418	20241205	130200	31450595	2865	2865	2865	2865	0
419	20241205	130100	31450595	2865	2865	2865	2865	0
420	20241205	130000	31450595	2865	2865	2865	2865	0
421	20241205	125900	31450595	2865	2865	2865	2865	0
422	20241205	125800	31450595	2865	2865	2865	2865	0
423	20241205	125700	31450595	2865	2865	2865	2865	100
424	20241205	125600	31164095	2865	2865	2865	2865	0
425	20241205	125500	31164095	2865	2865	2865	2865	0
426	20241205	125400	31164095	2865	2865	2865	2865	0
427	20241205	125300	31164095	2865	2865	2865	2865	0
428	20241205	125200	31164095	2865	2865	2865	2865	0
429	20241205	125100	31164095	2865	2865	2865	2865	0
430	20241205	125000	31164095	2865	2865	2865	2865	0
431	20241205	124900	31164095	2865	2865	2865	2865	0
432	20241205	124800	31164095	2865	2865	2865	2865	0
433	20241205	124700	31164095	2865	2865	2865	2865	0
434	20241205	124600	31164095	2865	2865	2865	2865	0
435	20241205	124500	31164095	2865	2865	2865	2865	0
436	20241205	124400	31164095	2865	2865	2865	2865	0
437	20241205	124300	31164095	2865	2865	2865	2865	0
438	20241205	124200	31164095	2865	2865	2865	2865	0
439	20241205	124100	31164095	2865	2865	2865	2865	0
440	20241205	124000	31164095	2865	2865	2865	2865	0
441	20241205	123900	31164095	2865	2865	2865	2865	0
442	20241205	123800	31164095	2865	2865	2865	2865	0
443	20241205	123700	31164095	2865	2865	2865	2865	0
444	20241205	123600	31164095	2865	2865	2865	2865	0
445	20241205	123500	31164095	2865	2865	2865	2865	0
446	20241205	123400	31164095	2865	2865	2865	2865	0
447	20241205	123300	31164095	2865	2865	2865	2865	0
448	20241205	123200	31164095	2865	2865	2865	2865	0
449	20241205	123100	31164095	2865	2865	2865	2865	0
450	20241205	123000	31164095	2865	2865	2865	2865	0
451	20241205	122900	31164095	2865	2865	2865	2865	0
452	20241205	122800	31164095	2865	2865	2865	2865	0
453	20241205	122700	31164095	2865	2865	2865	2865	0
454	20241205	122600	31164095	2865	2865	2865	2865	0
455	20241205	122500	31164095	2865	2865	2865	2865	0
456	20241205	122400	31164095	2865	2865	2865	2865	0
457	20241205	122300	31164095	2865	2865	2865	2865	0
458	20241205	122200	31164095	2865	2865	2865	2865	0
459	20241205	122100	31164095	2865	2865	2865	2865	0
460	20241205	122000	31164095	2865	2865	2865	2865	154
461	20241205	121900	30722885	2870	2870	2870	2870	0
462	20241205	121800	30722885	2870	2870	2870	2870	0
463	20241205	121700	30722885	2870	2870	2870	2870	0
464	20241205	121600	30722885	2870	2870	2870	2870	0
465	20241205	121500	30722885	2870	2870	2870	2870	0
466	20241205	121400	30722885	2870	2870	2870	2870	0
467	20241205	121300	30722885	2870	2870	2870	2870	0
468	20241205	121200	30722885	2870	2870	2870	2870	0
469	20241205	121100	30722885	2870	2870	2870	2870	0
470	20241205	121000	30722885	2870	2870	2870	2870	0
471	20241205	120900	30722885	2870	2870	2870	2870	0
472	20241205	120800	30722885	2870	2870	2870	2870	1
473	20241205	120700	30720015	2865	2865	2865	2865	10
474	20241205	120600	30691365	2865	2865	2865	2865	0
475	20241205	120500	30691365	2865	2865	2865	2865	0
476	20241205	120400	30691365	2865	2865	2865	2865	0
477	20241205	120300	30691365	2865	2865	2865	2865	0
478	20241205	120200	30691365	2865	2865	2865	2865	0
479	20241205	120100	30691365	2865	2865	2865	2865	0
480	20241205	120000	30691365	2865	2865	2865	2865	0
481	20241205	115900	30691365	2865	2865	2865	2865	0
482	20241205	115800	30691365	2865	2865	2865	2865	0
483	20241205	115700	30691365	2865	2865	2865	2865	0
484	20241205	115600	30691365	2865	2865	2865	2865	0
485	20241205	115500	30691365	2865	2865	2865	2865	0
486	20241205	115400	30691365	2865	2865	2865	2865	10
487	20241205	115300	30662715	2865	2865	2865	2865	0
488	20241205	115200	30662715	2865	2865	2865	2865	0
489	20241205	115100	30662715	2865	2865	2865	2865	0
490	20241205	115000	30662715	2865	2865	2865	2865	0
491	20241205	114900	30662715	2865	2865	2865	2865	0
492	20241205	114800	30662715	2865	2865	2865	2865	0
493	20241205	114700	30662715	2865	2865	2865	2865	2
494	20241205	114600	30656985	2860	2860	2860	2860	0
495	20241205	114500	30656985	2860	2860	2860	2860	0
496	20241205	114400	30656985	2860	2850	2860	2850	42
497	20241205	114300	30537105	2825	2830	2830	2825	300
498	20241205	114200	29689405	2830	2830	2830	2830	0
499	20241205	114100	29689405	2830	2830	2830	2830	0
500	20241205	114000	29689405	2830	2830	2830	2830	0
501	20241205	113900	29689405	2830	2830	2830	2830	0
502	20241205	113800	29689405	2830	2830	2830	2830	1
503	20241205	113700	29686575	2830	2830	2830	2830	0
504	20241205	113600	29686575	2830	2830	2830	2830	0
505	20241205	113500	29686575	2830	2830	2830	2830	0
506	20241205	113400	29686575	2830	2830	2830	2830	0
507	20241205	113300	29686575	2830	2850	2850	2825	3172
508	20241205	113200	20702835	2845	2865	2865	2845	470
509	20241205	113100	19363270	2865	2865	2865	2865	0
510	20241205	113000	19363270	2865	2865	2865	2865	0
511	20241205	112900	19363270	2865	2865	2865	2865	0
512	20241205	112800	19363270	2865	2865	2865	2865	251
513	20241205	112700	18644155	2865	2865	2865	2865	0
514	20241205	112600	18644155	2865	2865	2865	2865	0
515	20241205	112500	18644155	2865	2865	2865	2865	1
516	20241205	112400	18641290	2865	2865	2865	2865	0
517	20241205	112300	18641290	2865	2865	2865	2865	0
518	20241205	112200	18641290	2865	2865	2865	2865	0
519	20241205	112100	18641290	2865	2865	2865	2865	0
520	20241205	112000	18641290	2865	2865	2865	2865	0
521	20241205	111900	18641290	2865	2865	2865	2865	1
522	20241205	111800	18638425	2865	2865	2865	2865	0
523	20241205	111700	18638425	2865	2865	2865	2865	2
524	20241205	111600	18632695	2865	2865	2865	2865	0
525	20241205	111500	18632695	2865	2865	2865	2865	2
526	20241205	111400	18626965	2870	2870	2870	2870	0
527	20241205	111300	18626965	2870	2870	2870	2870	0
528	20241205	111200	18626965	2870	2870	2870	2870	18
529	20241205	111100	18575305	2865	2865	2865	2865	0
530	20241205	111000	18575305	2865	2865	2865	2865	0
531	20241205	110900	18575305	2865	2865	2865	2865	0
532	20241205	110800	18575305	2865	2865	2865	2865	0
533	20241205	110700	18575305	2865	2865	2865	2865	15
534	20241205	110600	18532330	2865	2865	2865	2865	0
535	20241205	110500	18532330	2865	2865	2865	2865	0
536	20241205	110400	18532330	2865	2865	2865	2865	0
537	20241205	110300	18532330	2865	2865	2865	2865	0
538	20241205	110200	18532330	2865	2865	2865	2865	2
539	20241205	110100	18526600	2850	2850	2850	2850	0
540	20241205	110000	18526600	2850	2850	2850	2850	0
541	20241205	105900	18526600	2850	2850	2850	2850	0
542	20241205	105800	18526600	2850	2850	2850	2850	60
543	20241205	105700	18355600	2850	2850	2850	2850	1
544	20241205	105600	18352750	2855	2855	2855	2855	0
545	20241205	105500	18352750	2855	2855	2855	2855	10
546	20241205	105400	18324200	2860	2860	2860	2860	0
547	20241205	105300	18324200	2860	2860	2860	2860	110
548	20241205	105200	18009600	2860	2860	2860	2860	0
549	20241205	105100	18009600	2860	2860	2860	2860	2
550	20241205	105000	18003880	2860	2860	2860	2860	0
551	20241205	104900	18003880	2860	2860	2860	2860	101
552	20241205	104800	17715020	2860	2860	2860	2860	0
553	20241205	104700	17715020	2860	2860	2860	2860	0
554	20241205	104600	17715020	2860	2860	2860	2860	0
555	20241205	104500	17715020	2860	2860	2860	2860	0
556	20241205	104400	17715020	2860	2860	2860	2860	0
557	20241205	104300	17715020	2860	2860	2860	2860	0
558	20241205	104200	17715020	2860	2860	2860	2860	0
559	20241205	104100	17715020	2860	2860	2860	2860	0
560	20241205	104000	17715020	2860	2860	2860	2860	0
561	20241205	103900	17715020	2860	2860	2860	2860	0
562	20241205	103800	17715020	2860	2860	2860	2860	0
563	20241205	103700	17715020	2860	2860	2860	2860	0
564	20241205	103600	17715020	2860	2860	2860	2860	0
565	20241205	103500	17715020	2860	2860	2860	2860	0
566	20241205	103400	17715020	2860	2860	2860	2860	26
567	20241205	103300	17640660	2860	2860	2860	2860	2
568	20241205	103200	17634940	2845	2845	2845	2845	0
569	20241205	103100	17634940	2845	2845	2845	2845	0
570	20241205	103000	17634940	2845	2845	2845	2845	0
571	20241205	102900	17634940	2845	2845	2845	2845	0
572	20241205	102800	17634940	2845	2845	2845	2845	0
573	20241205	102700	17634940	2845	2845	2845	2845	0
574	20241205	102600	17634940	2845	2870	2870	2845	7
575	20241205	102500	17615000	2845	2845	2845	2845	1
576	20241205	102400	17612155	2845	2845	2845	2845	0
577	20241205	102300	17612155	2845	2845	2845	2845	50
578	20241205	102200	17469905	2845	2845	2845	2845	0
579	20241205	102100	17469905	2845	2845	2845	2845	0
580	20241205	102000	17469905	2845	2845	2845	2845	1
581	20241205	101900	17467060	2845	2850	2870	2845	375
582	20241205	101800	16395120	2850	2850	2850	2850	6
583	20241205	101700	16378020	2845	2845	2845	2845	0
584	20241205	101600	16378020	2845	2845	2845	2845	0
585	20241205	101500	16378020	2845	2845	2845	2845	0
586	20241205	101400	16378020	2845	2845	2845	2845	0
587	20241205	101300	16378020	2845	2845	2845	2845	25
588	20241205	101200	16306895	2845	2845	2845	2845	0
589	20241205	101100	16306895	2845	2845	2845	2845	0
590	20241205	101000	16306895	2845	2845	2845	2845	2
591	20241205	100900	16301205	2845	2845	2845	2845	2
592	20241205	100800	16295515	2845	2845	2845	2845	1
593	20241205	100700	16292670	2845	2845	2845	2845	1
594	20241205	100600	16289825	2845	2845	2845	2845	0
595	20241205	100500	16289825	2845	2845	2845	2845	0
596	20241205	100400	16289825	2845	2845	2845	2845	0
597	20241205	100300	16289825	2845	2845	2845	2845	13
598	20241205	100200	16252840	2845	2845	2845	2845	0
599	20241205	100100	16252840	2845	2845	2845	2845	1
600	20241205	100000	16249995	2845	2845	2845	2845	9
601	20241205	095900	16224390	2845	2845	2845	2845	0
602	20241205	095800	16224390	2845	2845	2845	2845	0
603	20241205	095700	16224390	2845	2845	2845	2845	0
604	20241205	095600	16224390	2845	2845	2845	2845	0
605	20241205	095500	16224390	2845	2845	2845	2845	21
606	20241205	095400	16164645	2845	2850	2850	2845	129
607	20241205	095300	15797075	2870	2870	2870	2870	0
608	20241205	095200	15797075	2870	2870	2870	2870	0
609	20241205	095100	15797075	2870	2870	2870	2870	0
610	20241205	095000	15797075	2870	2870	2870	2870	0
611	20241205	094900	15797075	2870	2870	2870	2870	0
612	20241205	094800	15797075	2870	2870	2870	2870	0
613	20241205	094700	15797075	2870	2870	2870	2870	0
614	20241205	094600	15797075	2870	2870	2870	2870	0
615	20241205	094500	15797075	2870	2870	2870	2870	0
616	20241205	094400	15797075	2870	2865	2870	2865	4746
617	20241205	094300	2177055	2870	2870	2870	2870	0
618	20241205	094200	2177055	2870	2870	2870	2870	1
619	20241205	094100	2174185	2850	2850	2850	2850	0
620	20241205	094000	2174185	2850	2850	2850	2850	2
621	20241205	093900	2168485	2845	2845	2845	2845	0
622	20241205	093800	2168485	2845	2845	2845	2845	0
623	20241205	093700	2168485	2845	2845	2845	2845	0
624	20241205	093600	2168485	2845	2845	2845	2845	0
625	20241205	093500	2168485	2845	2845	2845	2845	0
626	20241205	093400	2168485	2845	2845	2845	2845	5
627	20241205	093300	2154260	2845	2845	2845	2845	0
628	20241205	093200	2154260	2845	2845	2845	2845	0
629	20241205	093100	2154260	2845	2845	2845	2845	5
630	20241205	093000	2140035	2845	2845	2845	2845	0
631	20241205	092900	2140035	2845	2845	2845	2845	0
632	20241205	092800	2140035	2845	2845	2845	2845	0
633	20241205	092700	2140035	2845	2845	2845	2845	0
634	20241205	092600	2140035	2845	2845	2845	2845	0
635	20241205	092500	2140035	2845	2845	2845	2845	1
636	20241205	092400	2137190	2845	2845	2845	2845	0
637	20241205	092300	2137190	2845	2845	2845	2845	1
638	20241205	092200	2134345	2845	2845	2845	2845	3
639	20241205	092100	2125810	2845	2845	2845	2845	2
640	20241205	092000	2120120	2845	2845	2845	2845	1
641	20241205	091900	2117275	2840	2840	2840	2840	0
642	20241205	091800	2117275	2840	2840	2840	2840	0
643	20241205	091700	2117275	2840	2840	2840	2840	0
644	20241205	091600	2117275	2840	2840	2840	2840	0
645	20241205	091500	2117275	2840	2840	2840	2840	0
646	20241205	091400	2117275	2840	2840	2840	2840	0
647	20241205	091300	2117275	2840	2840	2840	2840	0
648	20241205	091200	2117275	2840	2840	2840	2840	0
649	20241205	091100	2117275	2840	2850	2850	2840	70
650	20241205	091000	1918095	2845	2845	2845	2845	0
651	20241205	090900	1918095	2845	2845	2845	2845	0
652	20241205	090800	1918095	2845	2850	2850	2845	84
653	20241205	090700	1679095	2855	2855	2855	2855	40
654	20241205	090600	1564895	2860	2860	2860	2860	0
655	20241205	090500	1564895	2860	2860	2860	2860	0
656	20241205	090400	1564895	2860	2870	2870	2860	457
657	20241205	090300	257550	2875	2875	2875	2875	1
658	20241205	090200	254675	2880	2885	2885	2880	32
659	20241205	090100	162410	2890	2890	2890	2890	1
660	20241205	090000	159520	2895	2910	2910	2895	55