KissMeData/128660/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202300	263380375	2945	2945	2945	2945	2317
3	20241205	202200	263380375	2945	2945	2945	2945	0
4	20241205	202100	263380375	2945	2945	2945	2945	0
5	20241205	202000	263380375	2945	2945	2945	2945	0
6	20241205	201900	263380375	2945	2945	2945	2945	0
7	20241205	201800	263380375	2945	2945	2945	2945	0
8	20241205	201700	263380375	2945	2945	2945	2945	0
9	20241205	201600	263380375	2945	2945	2945	2945	0
10	20241205	201500	263380375	2945	2945	2945	2945	0
11	20241205	201400	263380375	2945	2945	2945	2945	0
12	20241205	201300	263380375	2945	2945	2945	2945	0
13	20241205	201200	263380375	2945	2945	2945	2945	0
14	20241205	201100	263380375	2945	2945	2945	2945	0
15	20241205	201000	263380375	2945	2945	2945	2945	0
16	20241205	200900	263380375	2945	2945	2945	2945	0
17	20241205	200800	263380375	2945	2945	2945	2945	0
18	20241205	200700	263380375	2945	2945	2945	2945	0
19	20241205	200600	263380375	2945	2945	2945	2945	0
20	20241205	200500	263380375	2945	2945	2945	2945	0
21	20241205	200400	263380375	2945	2945	2945	2945	0
22	20241205	200300	263380375	2945	2945	2945	2945	0
23	20241205	200200	263380375	2945	2945	2945	2945	0
24	20241205	200100	263380375	2945	2945	2945	2945	0
25	20241205	200000	263380375	2945	2945	2945	2945	0
26	20241205	195900	263380375	2945	2945	2945	2945	0
27	20241205	195800	263380375	2945	2945	2945	2945	0
28	20241205	195700	263380375	2945	2945	2945	2945	0
29	20241205	195600	263380375	2945	2945	2945	2945	0
30	20241205	195500	263380375	2945	2945	2945	2945	0
31	20241205	195400	263380375	2945	2945	2945	2945	0
32	20241205	195300	263380375	2945	2945	2945	2945	2317
33	20241205	195200	263380375	2945	2945	2945	2945	0
34	20241205	195100	263380375	2945	2945	2945	2945	0
35	20241205	195000	263380375	2945	2945	2945	2945	0
36	20241205	194900	263380375	2945	2945	2945	2945	0
37	20241205	194800	263380375	2945	2945	2945	2945	0
38	20241205	194700	263380375	2945	2945	2945	2945	0
39	20241205	194600	263380375	2945	2945	2945	2945	0
40	20241205	194500	263380375	2945	2945	2945	2945	0
41	20241205	194400	263380375	2945	2945	2945	2945	0
42	20241205	194300	263380375	2945	2945	2945	2945	0
43	20241205	194200	263380375	2945	2945	2945	2945	0
44	20241205	194100	263380375	2945	2945	2945	2945	0
45	20241205	194000	263380375	2945	2945	2945	2945	0
46	20241205	193900	263380375	2945	2945	2945	2945	0
47	20241205	193800	263380375	2945	2945	2945	2945	0
48	20241205	193700	263380375	2945	2945	2945	2945	0
49	20241205	193600	263380375	2945	2945	2945	2945	0
50	20241205	193500	263380375	2945	2945	2945	2945	0
51	20241205	193400	263380375	2945	2945	2945	2945	0
52	20241205	193300	263380375	2945	2945	2945	2945	0
53	20241205	193200	263380375	2945	2945	2945	2945	0
54	20241205	193100	263380375	2945	2945	2945	2945	0
55	20241205	193000	263380375	2945	2945	2945	2945	0
56	20241205	192900	263380375	2945	2945	2945	2945	0
57	20241205	192800	263380375	2945	2945	2945	2945	0
58	20241205	192700	263380375	2945	2945	2945	2945	0
59	20241205	192600	263380375	2945	2945	2945	2945	0
60	20241205	192500	263380375	2945	2945	2945	2945	0
61	20241205	192400	263380375	2945	2945	2945	2945	0
62	20241205	192300	263380375	2945	2945	2945	2945	2317
63	20241205	192200	263380375	2945	2945	2945	2945	0
64	20241205	192100	263380375	2945	2945	2945	2945	0
65	20241205	192000	263380375	2945	2945	2945	2945	0
66	20241205	191900	263380375	2945	2945	2945	2945	0
67	20241205	191800	263380375	2945	2945	2945	2945	0
68	20241205	191700	263380375	2945	2945	2945	2945	0
69	20241205	191600	263380375	2945	2945	2945	2945	0
70	20241205	191500	263380375	2945	2945	2945	2945	0
71	20241205	191400	263380375	2945	2945	2945	2945	0
72	20241205	191300	263380375	2945	2945	2945	2945	0
73	20241205	191200	263380375	2945	2945	2945	2945	0
74	20241205	191100	263380375	2945	2945	2945	2945	0
75	20241205	191000	263380375	2945	2945	2945	2945	0
76	20241205	190900	263380375	2945	2945	2945	2945	0
77	20241205	190800	263380375	2945	2945	2945	2945	0
78	20241205	190700	263380375	2945	2945	2945	2945	0
79	20241205	190600	263380375	2945	2945	2945	2945	0
80	20241205	190500	263380375	2945	2945	2945	2945	0
81	20241205	190400	263380375	2945	2945	2945	2945	0
82	20241205	190300	263380375	2945	2945	2945	2945	0
83	20241205	190200	263380375	2945	2945	2945	2945	0
84	20241205	190100	263380375	2945	2945	2945	2945	0
85	20241205	190000	263380375	2945	2945	2945	2945	0
86	20241205	185900	263380375	2945	2945	2945	2945	0
87	20241205	185800	263380375	2945	2945	2945	2945	0
88	20241205	185700	263380375	2945	2945	2945	2945	0
89	20241205	185600	263380375	2945	2945	2945	2945	0
90	20241205	185500	263380375	2945	2945	2945	2945	0
91	20241205	185400	263380375	2945	2945	2945	2945	0
92	20241205	185300	263380375	2945	2945	2945	2945	2317
93	20241205	185200	263380375	2945	2945	2945	2945	0
94	20241205	185100	263380375	2945	2945	2945	2945	0
95	20241205	185000	263380375	2945	2945	2945	2945	0
96	20241205	184900	263380375	2945	2945	2945	2945	0
97	20241205	184800	263380375	2945	2945	2945	2945	0
98	20241205	184700	263380375	2945	2945	2945	2945	0
99	20241205	184600	263380375	2945	2945	2945	2945	0
100	20241205	184500	263380375	2945	2945	2945	2945	0
101	20241205	184400	263380375	2945	2945	2945	2945	0
102	20241205	184300	263380375	2945	2945	2945	2945	0
103	20241205	184200	263380375	2945	2945	2945	2945	0
104	20241205	184100	263380375	2945	2945	2945	2945	0
105	20241205	184000	263380375	2945	2945	2945	2945	0
106	20241205	183900	263380375	2945	2945	2945	2945	0
107	20241205	183800	263380375	2945	2945	2945	2945	0
108	20241205	183700	263380375	2945	2945	2945	2945	0
109	20241205	183600	263380375	2945	2945	2945	2945	0
110	20241205	183500	263380375	2945	2945	2945	2945	0
111	20241205	183400	263380375	2945	2945	2945	2945	0
112	20241205	183300	263380375	2945	2945	2945	2945	0
113	20241205	183200	263380375	2945	2945	2945	2945	0
114	20241205	183100	263380375	2945	2945	2945	2945	0
115	20241205	183000	263380375	2945	2945	2945	2945	0
116	20241205	182900	263380375	2945	2945	2945	2945	0
117	20241205	182800	263380375	2945	2945	2945	2945	0
118	20241205	182700	263380375	2945	2945	2945	2945	0
119	20241205	182600	263380375	2945	2945	2945	2945	0
120	20241205	182500	263380375	2945	2945	2945	2945	0
121	20241205	182400	263380375	2945	2945	2945	2945	0
122	20241205	182300	263380375	2945	2945	2945	2945	2317
123	20241205	182200	263380375	2945	2945	2945	2945	0
124	20241205	182100	263380375	2945	2945	2945	2945	0
125	20241205	182000	263380375	2945	2945	2945	2945	0
126	20241205	181900	263380375	2945	2945	2945	2945	0
127	20241205	181800	263380375	2945	2945	2945	2945	0
128	20241205	181700	263380375	2945	2945	2945	2945	0
129	20241205	181600	263380375	2945	2945	2945	2945	0
130	20241205	181500	263380375	2945	2945	2945	2945	0
131	20241205	181400	263380375	2945	2945	2945	2945	0
132	20241205	181300	263380375	2945	2945	2945	2945	0
133	20241205	181200	263380375	2945	2945	2945	2945	0
134	20241205	181100	263380375	2945	2945	2945	2945	0
135	20241205	181000	263380375	2945	2945	2945	2945	0
136	20241205	180900	263380375	2945	2945	2945	2945	0
137	20241205	180800	263380375	2945	2945	2945	2945	0
138	20241205	180700	263380375	2945	2945	2945	2945	0
139	20241205	180600	263380375	2945	2945	2945	2945	0
140	20241205	180500	263380375	2945	2945	2945	2945	0
141	20241205	180400	263380375	2945	2945	2945	2945	0
142	20241205	180300	263380375	2945	2945	2945	2945	0
143	20241205	180200	263380375	2945	2945	2945	2945	0
144	20241205	180100	263380375	2945	2945	2945	2945	0
145	20241205	180000	263380375	2945	2945	2945	2945	0
146	20241205	175900	263380375	2945	2945	2945	2945	0
147	20241205	175800	263380375	2945	2945	2945	2945	0
148	20241205	175700	263380375	2945	2945	2945	2945	0
149	20241205	175600	263380375	2945	2945	2945	2945	0
150	20241205	175500	263380375	2945	2945	2945	2945	0
151	20241205	175400	263380375	2945	2945	2945	2945	0
152	20241205	175300	263380375	2945	2945	2945	2945	2317
153	20241205	175200	263380375	2945	2945	2945	2945	0
154	20241205	175100	263380375	2945	2945	2945	2945	0
155	20241205	175000	263380375	2945	2945	2945	2945	0
156	20241205	174900	263380375	2945	2945	2945	2945	0
157	20241205	174800	263380375	2945	2945	2945	2945	0
158	20241205	174700	263380375	2945	2945	2945	2945	0
159	20241205	174600	263380375	2945	2945	2945	2945	0
160	20241205	174500	263380375	2945	2945	2945	2945	0
161	20241205	174400	263380375	2945	2945	2945	2945	0
162	20241205	174300	263380375	2945	2945	2945	2945	0
163	20241205	174200	263380375	2945	2945	2945	2945	0
164	20241205	174100	263380375	2945	2945	2945	2945	0
165	20241205	174000	263380375	2945	2945	2945	2945	0
166	20241205	173900	263380375	2945	2945	2945	2945	0
167	20241205	173800	263380375	2945	2945	2945	2945	0
168	20241205	173700	263380375	2945	2945	2945	2945	0
169	20241205	173600	263380375	2945	2945	2945	2945	0
170	20241205	173500	263380375	2945	2945	2945	2945	0
171	20241205	173400	263380375	2945	2945	2945	2945	0
172	20241205	173300	263380375	2945	2945	2945	2945	0
173	20241205	173200	263380375	2945	2945	2945	2945	0
174	20241205	173100	263380375	2945	2945	2945	2945	0
175	20241205	173000	263380375	2945	2945	2945	2945	0
176	20241205	172900	263380375	2945	2945	2945	2945	0
177	20241205	172800	263380375	2945	2945	2945	2945	0
178	20241205	172700	263380375	2945	2945	2945	2945	0
179	20241205	172600	263380375	2945	2945	2945	2945	0
180	20241205	172500	263380375	2945	2945	2945	2945	0
181	20241205	172400	263380375	2945	2945	2945	2945	0
182	20241205	172300	263380375	2945	2945	2945	2945	2317
183	20241205	172200	263380375	2945	2945	2945	2945	0
184	20241205	172100	263380375	2945	2945	2945	2945	0
185	20241205	172000	263380375	2945	2945	2945	2945	0
186	20241205	171900	263380375	2945	2945	2945	2945	0
187	20241205	171800	263380375	2945	2945	2945	2945	0
188	20241205	171700	263380375	2945	2945	2945	2945	0
189	20241205	171600	263380375	2945	2945	2945	2945	0
190	20241205	171500	263380375	2945	2945	2945	2945	0
191	20241205	171400	263380375	2945	2945	2945	2945	0
192	20241205	171300	263380375	2945	2945	2945	2945	0
193	20241205	171200	263380375	2945	2945	2945	2945	0
194	20241205	171100	263380375	2945	2945	2945	2945	0
195	20241205	171000	263380375	2945	2945	2945	2945	0
196	20241205	170900	263380375	2945	2945	2945	2945	0
197	20241205	170800	263380375	2945	2945	2945	2945	0
198	20241205	170700	263380375	2945	2945	2945	2945	0
199	20241205	170600	263380375	2945	2945	2945	2945	0
200	20241205	170500	263380375	2945	2945	2945	2945	0
201	20241205	170400	263380375	2945	2945	2945	2945	0
202	20241205	170300	263380375	2945	2945	2945	2945	0
203	20241205	170200	263380375	2945	2945	2945	2945	0
204	20241205	170100	263380375	2945	2945	2945	2945	0
205	20241205	170000	263380375	2945	2945	2945	2945	0
206	20241205	165900	263380375	2945	2945	2945	2945	0
207	20241205	165800	263380375	2945	2945	2945	2945	0
208	20241205	165700	263380375	2945	2945	2945	2945	0
209	20241205	165600	263380375	2945	2945	2945	2945	0
210	20241205	165500	263380375	2945	2945	2945	2945	0
211	20241205	165400	263380375	2945	2945	2945	2945	0
212	20241205	165300	263380375	2945	2945	2945	2945	2317
213	20241205	165200	263380375	2945	2945	2945	2945	0
214	20241205	165100	263380375	2945	2945	2945	2945	0
215	20241205	165000	263380375	2945	2945	2945	2945	0
216	20241205	164900	263380375	2945	2945	2945	2945	0
217	20241205	164800	263380375	2945	2945	2945	2945	0
218	20241205	164700	263380375	2945	2945	2945	2945	0
219	20241205	164600	263380375	2945	2945	2945	2945	0
220	20241205	164500	263380375	2945	2945	2945	2945	0
221	20241205	164400	263380375	2945	2945	2945	2945	0
222	20241205	164300	263380375	2945	2945	2945	2945	0
223	20241205	164200	263380375	2945	2945	2945	2945	0
224	20241205	164100	263380375	2945	2945	2945	2945	0
225	20241205	164000	263380375	2945	2945	2945	2945	0
226	20241205	163900	263380375	2945	2945	2945	2945	0
227	20241205	163800	263380375	2945	2945	2945	2945	0
228	20241205	163700	263380375	2945	2945	2945	2945	0
229	20241205	163600	263380375	2945	2945	2945	2945	0
230	20241205	163500	263380375	2945	2945	2945	2945	0
231	20241205	163400	263380375	2945	2945	2945	2945	0
232	20241205	163300	263380375	2945	2945	2945	2945	0
233	20241205	163200	263380375	2945	2945	2945	2945	0
234	20241205	163100	263380375	2945	2945	2945	2945	0
235	20241205	163000	263380375	2945	2945	2945	2945	0
236	20241205	162900	263380375	2945	2945	2945	2945	0
237	20241205	162800	263380375	2945	2945	2945	2945	0
238	20241205	162700	263380375	2945	2945	2945	2945	0
239	20241205	162600	263380375	2945	2945	2945	2945	0
240	20241205	162500	263380375	2945	2945	2945	2945	0
241	20241205	162400	263380375	2945	2945	2945	2945	0
242	20241205	162300	263380375	2945	2945	2945	2945	2317
243	20241205	162200	263380375	2945	2945	2945	2945	0
244	20241205	162100	263380375	2945	2945	2945	2945	0
245	20241205	162000	263380375	2945	2945	2945	2945	0
246	20241205	161900	263380375	2945	2945	2945	2945	0
247	20241205	161800	263380375	2945	2945	2945	2945	0
248	20241205	161700	263380375	2945	2945	2945	2945	0
249	20241205	161600	263380375	2945	2945	2945	2945	0
250	20241205	161500	263380375	2945	2945	2945	2945	0
251	20241205	161400	263380375	2945	2945	2945	2945	0
252	20241205	161300	263380375	2945	2945	2945	2945	0
253	20241205	161200	263380375	2945	2945	2945	2945	0
254	20241205	161100	263380375	2945	2945	2945	2945	0
255	20241205	161000	263380375	2945	2945	2945	2945	0
256	20241205	160900	263380375	2945	2945	2945	2945	0
257	20241205	160800	263380375	2945	2945	2945	2945	0
258	20241205	160700	263380375	2945	2945	2945	2945	0
259	20241205	160600	263380375	2945	2945	2945	2945	0
260	20241205	160500	263380375	2945	2945	2945	2945	0
261	20241205	160400	263380375	2945	2945	2945	2945	0
262	20241205	160300	263380375	2945	2945	2945	2945	0
263	20241205	160200	263380375	2945	2945	2945	2945	0
264	20241205	160100	263380375	2945	2945	2945	2945	0
265	20241205	160000	263380375	2945	2945	2945	2945	0
266	20241205	155900	263380375	2945	2945	2945	2945	0
267	20241205	155800	263380375	2945	2945	2945	2945	0
268	20241205	155700	263380375	2945	2945	2945	2945	0
269	20241205	155600	263380375	2945	2945	2945	2945	0
270	20241205	155500	263380375	2945	2945	2945	2945	0
271	20241205	155400	263380375	2945	2945	2945	2945	0
272	20241205	155300	263380375	2945	2945	2945	2945	2317
273	20241205	155200	263380375	2945	2945	2945	2945	0
274	20241205	155100	263380375	2945	2945	2945	2945	0
275	20241205	155000	263380375	2945	2945	2945	2945	0
276	20241205	154900	263380375	2945	2945	2945	2945	0
277	20241205	154800	263380375	2945	2945	2945	2945	0
278	20241205	154700	263380375	2945	2945	2945	2945	0
279	20241205	154600	263380375	2945	2945	2945	2945	0
280	20241205	154500	263380375	2945	2945	2945	2945	0
281	20241205	154400	263380375	2945	2945	2945	2945	0
282	20241205	154300	263380375	2945	2945	2945	2945	0
283	20241205	154200	263380375	2945	2945	2945	2945	0
284	20241205	154100	263380375	2945	2945	2945	2945	0
285	20241205	154000	263380375	2945	2945	2945	2945	0
286	20241205	153900	263380375	2945	2945	2945	2945	0
287	20241205	153800	263380375	2945	2945	2945	2945	0
288	20241205	153700	263380375	2945	2945	2945	2945	0
289	20241205	153600	263380375	2945	2945	2945	2945	0
290	20241205	153500	263380375	2945	2945	2945	2945	0
291	20241205	153400	263380375	2945	2945	2945	2945	0
292	20241205	153300	263380375	2945	2945	2945	2945	0
293	20241205	153200	263380375	2945	2945	2945	2945	0
294	20241205	153100	263380375	2945	2945	2945	2945	0
295	20241205	153000	263380375	2945	2945	2945	2945	2317
296	20241205	152900	256556810	2965	2965	2965	2965	0
297	20241205	152800	256556810	2965	2965	2965	2965	0
298	20241205	152700	256556810	2965	2965	2965	2965	0
299	20241205	152600	256556810	2965	2965	2965	2965	0
300	20241205	152500	256556810	2965	2965	2965	2965	0
301	20241205	152400	256556810	2965	2965	2965	2965	0
302	20241205	152300	256556810	2965	2965	2965	2965	0
303	20241205	152200	256556810	2965	2965	2965	2965	0
304	20241205	152100	256556810	2965	2965	2965	2965	0
305	20241205	152000	256556810	2965	2965	2965	2965	0
306	20241205	151900	256556810	2965	2960	2965	2960	2
307	20241205	151800	256550885	2960	2950	2960	2950	20
308	20241205	151700	256491695	2965	2960	2965	2960	50
309	20241205	151600	256343645	2960	2960	2960	2960	0
310	20241205	151500	256343645	2960	2960	2960	2960	0
311	20241205	151400	256343645	2960	2960	2960	2960	0
312	20241205	151300	256343645	2960	2960	2960	2960	0
313	20241205	151200	256343645	2960	2960	2960	2960	0
314	20241205	151100	256343645	2960	2940	2960	2940	43
315	20241205	151000	256216425	2960	2960	2960	2960	0
316	20241205	150900	256216425	2960	2960	2960	2960	0
317	20241205	150800	256216425	2960	2945	2960	2940	471
318	20241205	150700	254827785	2945	2945	2945	2945	0
319	20241205	150600	254827785	2945	2945	2945	2945	800
320	20241205	150500	252471785	2960	2960	2960	2960	0
321	20241205	150400	252471785	2960	2960	2960	2960	1
322	20241205	150300	252468825	2955	2955	2955	2955	7
323	20241205	150200	252448140	2955	2955	2955	2955	3
324	20241205	150100	252439275	2940	2940	2940	2940	0
325	20241205	150000	252439275	2940	2940	2940	2940	0
326	20241205	145900	252439275	2940	2945	2945	2940	10
327	20241205	145800	252409865	2945	2945	2945	2945	0
328	20241205	145700	252409865	2945	2945	2945	2945	0
329	20241205	145600	252409865	2945	2945	2945	2945	0
330	20241205	145500	252409865	2945	2945	2945	2945	0
331	20241205	145400	252409865	2945	2945	2945	2945	0
332	20241205	145300	252409865	2945	2945	2945	2945	603
333	20241205	145200	250634030	2970	2970	2970	2970	0
334	20241205	145100	250634030	2970	2970	2970	2970	0
335	20241205	145000	250634030	2970	2970	2970	2970	0
336	20241205	144900	250634030	2970	2970	2970	2970	0
337	20241205	144800	250634030	2970	2970	2970	2970	0
338	20241205	144700	250634030	2970	2940	2970	2940	3
339	20241205	144600	250625170	2940	2950	2950	2940	9064
340	20241205	144500	223902500	2950	2970	2970	2950	4
341	20241205	144400	223890660	2970	2970	2970	2970	0
342	20241205	144300	223890660	2970	2970	2970	2970	0
343	20241205	144200	223890660	2970	2970	2970	2970	0
344	20241205	144100	223890660	2970	2970	2970	2970	0
345	20241205	144000	223890660	2970	2970	2970	2970	6
346	20241205	143900	223872840	2970	2945	2970	2945	8
347	20241205	143800	223849255	2945	2945	2945	2945	0
348	20241205	143700	223849255	2945	2945	2945	2945	0
349	20241205	143600	223849255	2945	2945	2945	2945	0
350	20241205	143500	223849255	2945	2945	2945	2945	0
351	20241205	143400	223849255	2945	2950	2950	2945	690
352	20241205	143300	221814100	2970	2970	2970	2970	0
353	20241205	143200	221814100	2970	2970	2970	2970	0
354	20241205	143100	221814100	2970	2970	2970	2970	0
355	20241205	143000	221814100	2970	2970	2970	2970	0
356	20241205	142900	221814100	2970	2970	2970	2970	0
357	20241205	142800	221814100	2970	2970	2970	2970	0
358	20241205	142700	221814100	2970	2970	2970	2970	0
359	20241205	142600	221814100	2970	2970	2970	2970	0
360	20241205	142500	221814100	2970	2970	2970	2970	0
361	20241205	142400	221814100	2970	2970	2970	2970	0
362	20241205	142300	221814100	2970	2970	2970	2970	10
363	20241205	142200	221784400	2950	2950	2950	2950	505
364	20241205	142100	220294650	2970	2970	2970	2970	10
365	20241205	142000	220264950	2950	2950	2950	2950	5047
366	20241205	141900	205376300	2970	2970	2970	2970	1
367	20241205	141800	205373330	2970	2970	2970	2970	10
368	20241205	141700	205343630	2950	2950	2950	2950	0
369	20241205	141600	205343630	2950	2950	2950	2950	0
370	20241205	141500	205343630	2950	2950	2950	2950	0
371	20241205	141400	205343630	2950	2950	2950	2950	0
372	20241205	141300	205343630	2950	2950	2950	2950	100
373	20241205	141200	205048630	2950	2950	2950	2950	4224
374	20241205	141100	192587830	2955	2955	2955	2955	0
375	20241205	141000	192587830	2955	2955	2955	2955	0
376	20241205	140900	192587830	2955	2955	2955	2955	0
377	20241205	140800	192587830	2955	2955	2955	2955	0
378	20241205	140700	192587830	2955	2955	2955	2955	0
379	20241205	140600	192587830	2955	2955	2955	2955	600
380	20241205	140500	190814830	2955	2955	2955	2955	50
381	20241205	140400	190667080	2970	2970	2970	2970	0
382	20241205	140300	190667080	2970	2970	2970	2970	0
383	20241205	140200	190667080	2970	2970	2970	2970	50
384	20241205	140100	190518580	2970	2970	2970	2970	50
385	20241205	140000	190370080	2970	2970	2970	2970	1
386	20241205	135900	190367110	2950	2965	2970	2950	130
387	20241205	135800	189982045	2965	2965	2965	2965	0
388	20241205	135700	189982045	2965	2965	2965	2965	0
389	20241205	135600	189982045	2965	2965	2965	2965	0
390	20241205	135500	189982045	2965	2965	2965	2965	0
391	20241205	135400	189982045	2965	2965	2965	2965	0
392	20241205	135300	189982045	2965	2965	2965	2965	0
393	20241205	135200	189982045	2965	2965	2965	2965	50
394	20241205	135100	189833795	2965	2965	2965	2965	0
395	20241205	135000	189833795	2965	2965	2965	2965	6
396	20241205	134900	189816005	2965	2965	2965	2965	0
397	20241205	134800	189816005	2965	2965	2965	2965	0
398	20241205	134700	189816005	2965	2965	2965	2965	0
399	20241205	134600	189816005	2965	2965	2965	2965	0
400	20241205	134500	189816005	2965	2965	2965	2965	100
401	20241205	134400	189519505	2965	2965	2965	2965	0
402	20241205	134300	189519505	2965	2965	2965	2965	50
403	20241205	134200	189371255	2965	2965	2965	2965	50
404	20241205	134100	189223005	2965	2965	2965	2965	0
405	20241205	134000	189223005	2965	2965	2965	2965	10
406	20241205	133900	189193355	2965	2965	2965	2965	0
407	20241205	133800	189193355	2965	2965	2965	2965	0
408	20241205	133700	189193355	2965	2965	2965	2965	0
409	20241205	133600	189193355	2965	2965	2965	2965	0
410	20241205	133500	189193355	2965	2965	2965	2965	0
411	20241205	133400	189193355	2965	2965	2965	2965	1
412	20241205	133300	189190390	2965	2965	2965	2965	0
413	20241205	133200	189190390	2965	2965	2965	2965	0
414	20241205	133100	189190390	2965	2965	2965	2965	900
415	20241205	133000	186521890	2965	2965	2965	2965	0
416	20241205	132900	186521890	2965	2965	2965	2965	0
417	20241205	132800	186521890	2965	2965	2965	2965	0
418	20241205	132700	186521890	2965	2950	2965	2950	432
419	20241205	132600	185246435	2950	2950	2950	2950	0
420	20241205	132500	185246435	2950	2950	2950	2950	0
421	20241205	132400	185246435	2950	2950	2950	2950	10
422	20241205	132300	185216935	2945	2950	2950	2945	2789
423	20241205	132200	176990040	2950	2950	2950	2950	310
424	20241205	132100	176075540	2950	2950	2950	2950	0
425	20241205	132000	176075540	2950	2950	2950	2950	0
426	20241205	131900	176075540	2950	2950	2950	2950	0
427	20241205	131800	176075540	2950	2950	2950	2950	0
428	20241205	131700	176075540	2950	2950	2950	2950	0
429	20241205	131600	176075540	2950	2950	2950	2950	149
430	20241205	131500	175635990	2950	2950	2950	2950	0
431	20241205	131400	175635990	2950	2950	2950	2950	0
432	20241205	131300	175635990	2950	2955	2955	2950	1048
433	20241205	131200	172544365	2950	2950	2950	2950	0
434	20241205	131100	172544365	2950	2950	2950	2950	0
435	20241205	131000	172544365	2950	2950	2950	2950	0
436	20241205	130900	172544365	2950	2950	2950	2950	0
437	20241205	130800	172544365	2950	2950	2950	2950	0
438	20241205	130700	172544365	2950	2950	2950	2950	12
439	20241205	130600	172508965	2950	2950	2950	2950	0
440	20241205	130500	172508965	2950	2950	2950	2950	0
441	20241205	130400	172508965	2950	2950	2950	2950	0
442	20241205	130300	172508965	2950	2950	2950	2950	0
443	20241205	130200	172508965	2950	2950	2950	2950	0
444	20241205	130100	172508965	2950	2950	2950	2950	0
445	20241205	130000	172508965	2950	2950	2950	2950	0
446	20241205	125900	172508965	2950	2950	2950	2950	0
447	20241205	125800	172508965	2950	2950	2950	2950	0
448	20241205	125700	172508965	2950	2950	2950	2950	0
449	20241205	125600	172508965	2950	2950	2950	2950	0
450	20241205	125500	172508965	2950	2950	2950	2950	0
451	20241205	125400	172508965	2950	2950	2950	2950	1
452	20241205	125300	172506015	2965	2965	2965	2965	0
453	20241205	125200	172506015	2965	2965	2965	2965	0
454	20241205	125100	172506015	2965	2965	2965	2965	0
455	20241205	125000	172506015	2965	2965	2965	2965	10
456	20241205	124900	172476365	2970	2970	2970	2970	0
457	20241205	124800	172476365	2970	2970	2970	2970	0
458	20241205	124700	172476365	2970	2970	2970	2970	0
459	20241205	124600	172476365	2970	2970	2970	2970	0
460	20241205	124500	172476365	2970	2970	2970	2970	0
461	20241205	124400	172476365	2970	2970	2970	2970	0
462	20241205	124300	172476365	2970	2970	2970	2970	10
463	20241205	124200	172446665	2945	2945	2945	2945	0
464	20241205	124100	172446665	2945	2945	2945	2945	0
465	20241205	124000	172446665	2945	2945	2945	2945	11
466	20241205	123900	172414270	2945	2950	2950	2945	675
467	20241205	123800	170424705	2970	2970	2970	2970	0
468	20241205	123700	170424705	2970	2970	2970	2970	0
469	20241205	123600	170424705	2970	2970	2970	2970	0
470	20241205	123500	170424705	2970	2970	2970	2970	0
471	20241205	123400	170424705	2970	2970	2970	2970	0
472	20241205	123300	170424705	2970	2970	2970	2970	0
473	20241205	123200	170424705	2970	2970	2970	2970	0
474	20241205	123100	170424705	2970	2970	2970	2970	0
475	20241205	123000	170424705	2970	2970	2970	2970	0
476	20241205	122900	170424705	2970	2970	2970	2970	1
477	20241205	122800	170421735	2950	2950	2950	2950	2354
478	20241205	122700	163477435	2950	2955	2955	2950	770
479	20241205	122600	161202090	2960	2960	2960	2960	0
480	20241205	122500	161202090	2960	2960	2960	2960	0
481	20241205	122400	161202090	2960	2960	2960	2960	0
482	20241205	122300	161202090	2960	2960	2960	2960	646
483	20241205	122200	159289930	2960	2960	2960	2960	15
484	20241205	122100	159245530	2975	2975	2975	2975	91
485	20241205	122000	158974805	2975	2975	2975	2975	0
486	20241205	121900	158974805	2975	2975	2975	2975	0
487	20241205	121800	158974805	2975	2960	2975	2960	748
488	20241205	121700	156760710	2975	2975	2975	2975	0
489	20241205	121600	156760710	2975	2975	2975	2975	0
490	20241205	121500	156760710	2975	2975	2975	2975	0
491	20241205	121400	156760710	2975	2975	2975	2975	0
492	20241205	121300	156760710	2975	2975	2975	2975	0
493	20241205	121200	156760710	2975	2975	2975	2975	0
494	20241205	121100	156760710	2975	2975	2975	2975	0
495	20241205	121000	156760710	2975	2975	2975	2975	0
496	20241205	120900	156760710	2975	2975	2975	2975	0
497	20241205	120800	156760710	2975	2975	2975	2975	0
498	20241205	120700	156760710	2975	2975	2975	2975	0
499	20241205	120600	156760710	2975	2975	2975	2975	0
500	20241205	120500	156760710	2975	2975	2975	2975	0
501	20241205	120400	156760710	2975	2975	2975	2975	0
502	20241205	120300	156760710	2975	2975	2975	2975	1
503	20241205	120200	156757735	2960	2960	2960	2960	0
504	20241205	120100	156757735	2960	2960	2960	2960	1
505	20241205	120000	156754775	2980	2980	2980	2980	0
506	20241205	115900	156754775	2980	2980	2980	2980	0
507	20241205	115800	156754775	2980	2980	2980	2980	0
508	20241205	115700	156754775	2980	2980	2980	2980	1
509	20241205	115600	156751795	2975	2975	2975	2975	0
510	20241205	115500	156751795	2975	2975	2975	2975	0
511	20241205	115400	156751795	2975	2975	2975	2975	1000
512	20241205	115300	153776795	2975	2975	2975	2975	0
513	20241205	115200	153776795	2975	2975	2975	2975	0
514	20241205	115100	153776795	2975	2975	2975	2975	0
515	20241205	115000	153776795	2975	2975	2975	2975	0
516	20241205	114900	153776795	2975	2975	2975	2975	0
517	20241205	114800	153776795	2975	2975	2975	2975	0
518	20241205	114700	153776795	2975	2975	2975	2975	0
519	20241205	114600	153776795	2975	2975	2975	2960	489
520	20241205	114500	152322680	2975	2975	2975	2975	0
521	20241205	114400	152322680	2975	2975	2975	2975	0
522	20241205	114300	152322680	2975	2975	2975	2975	0
523	20241205	114200	152322680	2975	2975	2975	2975	0
524	20241205	114100	152322680	2975	2975	2975	2975	0
525	20241205	114000	152322680	2975	2975	2975	2975	0
526	20241205	113900	152322680	2975	2975	2975	2975	0
527	20241205	113800	152322680	2975	2975	2975	2975	0
528	20241205	113700	152322680	2975	2975	2975	2975	0
529	20241205	113600	152322680	2975	2975	2975	2975	0
530	20241205	113500	152322680	2975	2975	2975	2975	0
531	20241205	113400	152322680	2975	2975	2975	2960	45
532	20241205	113300	152188865	2975	2975	2975	2975	0
533	20241205	113200	152188865	2975	2975	2975	2975	0
534	20241205	113100	152188865	2975	2975	2975	2975	0
535	20241205	113000	152188865	2975	2975	2975	2975	0
536	20241205	112900	152188865	2975	2975	2975	2975	0
537	20241205	112800	152188865	2975	2975	2975	2975	2
538	20241205	112700	152182915	2975	2975	2975	2975	0
539	20241205	112600	152182915	2975	2975	2975	2975	0
540	20241205	112500	152182915	2975	2975	2975	2975	0
541	20241205	112400	152182915	2975	2975	2975	2975	0
542	20241205	112300	152182915	2975	2975	2975	2975	1
543	20241205	112200	152179940	2955	2955	2955	2955	2
544	20241205	112100	152174030	2980	2980	2980	2980	0
545	20241205	112000	152174030	2980	2970	2980	2970	20
546	20241205	111900	152114540	2960	2960	2960	2960	0
547	20241205	111800	152114540	2960	2960	2960	2960	0
548	20241205	111700	152114540	2960	2960	2960	2960	0
549	20241205	111600	152114540	2960	2960	2960	2960	0
550	20241205	111500	152114540	2960	2960	2960	2960	0
551	20241205	111400	152114540	2960	2960	2960	2960	0
552	20241205	111300	152114540	2960	2960	2960	2960	0
553	20241205	111200	152114540	2960	2960	2960	2960	11
554	20241205	111100	152081980	2970	2970	2970	2970	0
555	20241205	111000	152081980	2970	2970	2970	2970	0
556	20241205	110900	152081980	2970	2970	2970	2970	499
557	20241205	110800	150599950	2970	2970	2970	2970	0
558	20241205	110700	150599950	2970	2970	2970	2970	0
559	20241205	110600	150599950	2970	2970	2970	2970	0
560	20241205	110500	150599950	2970	2970	2970	2970	0
561	20241205	110400	150599950	2970	2970	2970	2970	0
562	20241205	110300	150599950	2970	2970	2970	2970	0
563	20241205	110200	150599950	2970	2970	2970	2970	0
564	20241205	110100	150599950	2970	2970	2970	2970	0
565	20241205	110000	150599950	2970	2970	2970	2970	0
566	20241205	105900	150599950	2970	2970	2970	2970	0
567	20241205	105800	150599950	2970	2970	2970	2970	0
568	20241205	105700	150599950	2970	2970	2970	2970	1
569	20241205	105600	150596980	2955	2955	2955	2955	0
570	20241205	105500	150596980	2955	2955	2955	2955	0
571	20241205	105400	150596980	2955	2955	2955	2955	1
572	20241205	105300	150594025	2970	2970	2970	2970	0
573	20241205	105200	150594025	2970	2970	2970	2970	0
574	20241205	105100	150594025	2970	2970	2970	2970	0
575	20241205	105000	150594025	2970	2970	2970	2970	10
576	20241205	104900	150564325	2960	2960	2960	2960	0
577	20241205	104800	150564325	2960	2960	2960	2960	0
578	20241205	104700	150564325	2960	2960	2960	2960	0
579	20241205	104600	150564325	2960	2960	2960	2960	0
580	20241205	104500	150564325	2960	2960	2960	2960	0
581	20241205	104400	150564325	2960	2960	2960	2960	0
582	20241205	104300	150564325	2960	2960	2960	2960	0
583	20241205	104200	150564325	2960	2960	2960	2960	0
584	20241205	104100	150564325	2960	2960	2960	2960	3012
585	20241205	104000	141648805	2960	2960	2960	2960	0
586	20241205	103900	141648805	2960	2960	2960	2960	0
587	20241205	103800	141648805	2960	2960	2960	2960	0
588	20241205	103700	141648805	2960	2960	2960	2960	0
589	20241205	103600	141648805	2960	2960	2960	2960	0
590	20241205	103500	141648805	2960	2960	2960	2960	6
591	20241205	103400	141631045	2970	2970	2970	2970	0
592	20241205	103300	141631045	2970	2970	2970	2970	0
593	20241205	103200	141631045	2970	2970	2970	2970	0
594	20241205	103100	141631045	2970	2970	2970	2970	0
595	20241205	103000	141631045	2970	2970	2970	2970	0
596	20241205	102900	141631045	2970	2970	2970	2970	0
597	20241205	102800	141631045	2970	2970	2970	2970	0
598	20241205	102700	141631045	2970	2970	2970	2970	0
599	20241205	102600	141631045	2970	2970	2970	2970	0
600	20241205	102500	141631045	2970	2970	2970	2970	0
601	20241205	102400	141631045	2970	2970	2970	2970	0
602	20241205	102300	141631045	2970	2950	2970	2950	1200
603	20241205	102200	138088125	2950	2970	2970	2950	1010
604	20241205	102100	135108425	2945	2955	2955	2945	10277
605	20241205	102000	104783375	2970	2970	2970	2970	0
606	20241205	101900	104783375	2970	2970	2970	2970	5
607	20241205	101800	104768525	2970	2970	2970	2970	0
608	20241205	101700	104768525	2970	2970	2970	2970	84
609	20241205	101600	104519045	2970	2970	2970	2970	0
610	20241205	101500	104519045	2970	2970	2970	2970	0
611	20241205	101400	104519045	2970	2965	2970	2965	20
612	20241205	101300	104459740	2965	2965	2965	2965	1
613	20241205	101200	104456775	2950	2950	2950	2950	0
614	20241205	101100	104456775	2950	2950	2950	2950	0
615	20241205	101000	104456775	2950	2950	2950	2950	0
616	20241205	100900	104456775	2950	2950	2950	2950	0
617	20241205	100800	104456775	2950	2950	2950	2950	100
618	20241205	100700	104161775	2950	2975	2975	2950	626
619	20241205	100600	102315050	2975	2975	2975	2975	50
620	20241205	100500	102166300	2975	2975	2975	2975	26
621	20241205	100400	102088950	2955	2955	2955	2955	0
622	20241205	100300	102088950	2955	2955	2955	2955	0
623	20241205	100200	102088950	2955	2960	2960	2955	649
624	20241205	100100	100170420	2980	2980	2980	2980	2
625	20241205	100000	100164460	2980	2980	2980	2980	0
626	20241205	095900	100164460	2980	2980	2980	2980	0
627	20241205	095800	100164460	2980	2980	2980	2980	1162
628	20241205	095700	96701700	2980	2975	2980	2975	10
629	20241205	095600	96671905	2980	2980	2980	2980	0
630	20241205	095500	96671905	2980	2980	2980	2980	0
631	20241205	095400	96671905	2980	2980	2980	2980	0
632	20241205	095300	96671905	2980	2980	2980	2980	30
633	20241205	095200	96582505	2980	2980	2980	2980	0
634	20241205	095100	96582505	2980	2980	2980	2980	0
635	20241205	095000	96582505	2980	2980	2980	2980	68
636	20241205	094900	96379865	2985	2985	2985	2985	0
637	20241205	094800	96379865	2985	2980	2985	2980	100
638	20241205	094700	96081635	2980	2970	2980	2970	56
639	20241205	094600	95914780	2965	2955	2965	2955	186
640	20241205	094500	95363760	2955	2955	2955	2955	150
641	20241205	094400	94920510	2940	2950	2950	2940	1801
642	20241205	094300	89619810	2955	2945	2955	2945	586
643	20241205	094200	87894030	2940	2960	2960	2940	1202
644	20241205	094100	84360110	2960	2950	2960	2940	1983
645	20241205	094000	78523755	2980	2980	2980	2980	0
646	20241205	093900	78523755	2980	2980	2980	2980	0
647	20241205	093800	78523755	2980	2980	2980	2980	1
648	20241205	093700	78520775	2955	2940	2985	2940	727
649	20241205	093600	76375110	2935	2935	2935	2935	15
650	20241205	093500	76331085	2945	2945	2945	2945	0
651	20241205	093400	76331085	2945	2945	2945	2945	20
652	20241205	093300	76272185	2935	2935	2935	2935	0
653	20241205	093200	76272185	2935	2935	2935	2935	5593
654	20241205	093100	59856730	2935	2935	2935	2935	0
655	20241205	093000	59856730	2935	2935	2935	2935	0
656	20241205	092900	59856730	2935	2940	2940	2935	48
657	20241205	092800	59715840	2940	2940	2940	2940	0
658	20241205	092700	59715840	2940	2940	2940	2940	3490
659	20241205	092600	49455240	2940	2940	2940	2940	5
660	20241205	092500	49440540	2940	2945	2945	2940	301
661	20241205	092400	48555550	2945	2945	2945	2945	0
662	20241205	092300	48555550	2945	2945	2945	2945	260
663	20241205	092200	47789850	2945	2945	2945	2945	0
664	20241205	092100	47789850	2945	2945	2945	2945	0
665	20241205	092000	47789850	2945	2960	2960	2945	936
666	20241205	091900	45032195	2945	2945	2945	2945	0
667	20241205	091800	45032195	2945	2945	2945	2945	0
668	20241205	091700	45032195	2945	2945	2945	2945	280
669	20241205	091600	44207595	2945	2945	2945	2945	0
670	20241205	091500	44207595	2945	2950	2950	2945	533
671	20241205	091400	42637820	2950	2950	2950	2950	231
672	20241205	091300	41956370	2945	2955	2960	2945	3595
673	20241205	091200	31350350	2960	2965	2965	2960	127
674	20241205	091100	30974380	2965	2965	2965	2965	5033
675	20241205	091000	16051535	2970	2970	2970	2970	0
676	20241205	090900	16051535	2970	2970	2970	2970	207
677	20241205	090800	15436745	2970	2975	2975	2970	2083
678	20241205	090700	9250065	2980	2985	2985	2980	111
679	20241205	090600	8919280	2990	2990	2990	2990	0
680	20241205	090500	8919280	2990	2980	2990	2980	2181
681	20241205	090400	2419790	2980	2980	2980	2980	0
682	20241205	090300	2419790	2980	2980	2980	2980	14
683	20241205	090200	2378070	2985	2985	2985	2985	1
684	20241205	090100	2375085	2995	2995	2995	2995	333
685	20241205	090000	1377750	2990	2980	2990	2980	462