KissMeData/139670/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202700	97206665	2400	2400	2400	2400	185
3	20241205	202600	97206665	2400	2400	2400	2400	0
4	20241205	202500	97206665	2400	2400	2400	2400	0
5	20241205	202400	97206665	2400	2400	2400	2400	0
6	20241205	202300	97206665	2400	2400	2400	2400	0
7	20241205	202200	97206665	2400	2400	2400	2400	0
8	20241205	202100	97206665	2400	2400	2400	2400	0
9	20241205	202000	97206665	2400	2400	2400	2400	0
10	20241205	201900	97206665	2400	2400	2400	2400	0
11	20241205	201800	97206665	2400	2400	2400	2400	0
12	20241205	201700	97206665	2400	2400	2400	2400	0
13	20241205	201600	97206665	2400	2400	2400	2400	0
14	20241205	201500	97206665	2400	2400	2400	2400	0
15	20241205	201400	97206665	2400	2400	2400	2400	0
16	20241205	201300	97206665	2400	2400	2400	2400	0
17	20241205	201200	97206665	2400	2400	2400	2400	0
18	20241205	201100	97206665	2400	2400	2400	2400	0
19	20241205	201000	97206665	2400	2400	2400	2400	0
20	20241205	200900	97206665	2400	2400	2400	2400	0
21	20241205	200800	97206665	2400	2400	2400	2400	0
22	20241205	200700	97206665	2400	2400	2400	2400	0
23	20241205	200600	97206665	2400	2400	2400	2400	0
24	20241205	200500	97206665	2400	2400	2400	2400	0
25	20241205	200400	97206665	2400	2400	2400	2400	0
26	20241205	200300	97206665	2400	2400	2400	2400	0
27	20241205	200200	97206665	2400	2400	2400	2400	0
28	20241205	200100	97206665	2400	2400	2400	2400	0
29	20241205	200000	97206665	2400	2400	2400	2400	0
30	20241205	195900	97206665	2400	2400	2400	2400	0
31	20241205	195800	97206665	2400	2400	2400	2400	0
32	20241205	195700	97206665	2400	2400	2400	2400	185
33	20241205	195600	97206665	2400	2400	2400	2400	0
34	20241205	195500	97206665	2400	2400	2400	2400	0
35	20241205	195400	97206665	2400	2400	2400	2400	0
36	20241205	195300	97206665	2400	2400	2400	2400	0
37	20241205	195200	97206665	2400	2400	2400	2400	0
38	20241205	195100	97206665	2400	2400	2400	2400	0
39	20241205	195000	97206665	2400	2400	2400	2400	0
40	20241205	194900	97206665	2400	2400	2400	2400	0
41	20241205	194800	97206665	2400	2400	2400	2400	0
42	20241205	194700	97206665	2400	2400	2400	2400	0
43	20241205	194600	97206665	2400	2400	2400	2400	0
44	20241205	194500	97206665	2400	2400	2400	2400	0
45	20241205	194400	97206665	2400	2400	2400	2400	0
46	20241205	194300	97206665	2400	2400	2400	2400	0
47	20241205	194200	97206665	2400	2400	2400	2400	0
48	20241205	194100	97206665	2400	2400	2400	2400	0
49	20241205	194000	97206665	2400	2400	2400	2400	0
50	20241205	193900	97206665	2400	2400	2400	2400	0
51	20241205	193800	97206665	2400	2400	2400	2400	0
52	20241205	193700	97206665	2400	2400	2400	2400	0
53	20241205	193600	97206665	2400	2400	2400	2400	0
54	20241205	193500	97206665	2400	2400	2400	2400	0
55	20241205	193400	97206665	2400	2400	2400	2400	0
56	20241205	193300	97206665	2400	2400	2400	2400	0
57	20241205	193200	97206665	2400	2400	2400	2400	0
58	20241205	193100	97206665	2400	2400	2400	2400	0
59	20241205	193000	97206665	2400	2400	2400	2400	0
60	20241205	192900	97206665	2400	2400	2400	2400	0
61	20241205	192800	97206665	2400	2400	2400	2400	0
62	20241205	192700	97206665	2400	2400	2400	2400	185
63	20241205	192600	97206665	2400	2400	2400	2400	0
64	20241205	192500	97206665	2400	2400	2400	2400	0
65	20241205	192400	97206665	2400	2400	2400	2400	0
66	20241205	192300	97206665	2400	2400	2400	2400	0
67	20241205	192200	97206665	2400	2400	2400	2400	0
68	20241205	192100	97206665	2400	2400	2400	2400	0
69	20241205	192000	97206665	2400	2400	2400	2400	0
70	20241205	191900	97206665	2400	2400	2400	2400	0
71	20241205	191800	97206665	2400	2400	2400	2400	0
72	20241205	191700	97206665	2400	2400	2400	2400	0
73	20241205	191600	97206665	2400	2400	2400	2400	0
74	20241205	191500	97206665	2400	2400	2400	2400	0
75	20241205	191400	97206665	2400	2400	2400	2400	0
76	20241205	191300	97206665	2400	2400	2400	2400	0
77	20241205	191200	97206665	2400	2400	2400	2400	0
78	20241205	191100	97206665	2400	2400	2400	2400	0
79	20241205	191000	97206665	2400	2400	2400	2400	0
80	20241205	190900	97206665	2400	2400	2400	2400	0
81	20241205	190800	97206665	2400	2400	2400	2400	0
82	20241205	190700	97206665	2400	2400	2400	2400	0
83	20241205	190600	97206665	2400	2400	2400	2400	0
84	20241205	190500	97206665	2400	2400	2400	2400	0
85	20241205	190400	97206665	2400	2400	2400	2400	0
86	20241205	190300	97206665	2400	2400	2400	2400	0
87	20241205	190200	97206665	2400	2400	2400	2400	0
88	20241205	190100	97206665	2400	2400	2400	2400	0
89	20241205	190000	97206665	2400	2400	2400	2400	0
90	20241205	185900	97206665	2400	2400	2400	2400	0
91	20241205	185800	97206665	2400	2400	2400	2400	0
92	20241205	185700	97206665	2400	2400	2400	2400	185
93	20241205	185600	97206665	2400	2400	2400	2400	0
94	20241205	185500	97206665	2400	2400	2400	2400	0
95	20241205	185400	97206665	2400	2400	2400	2400	0
96	20241205	185300	97206665	2400	2400	2400	2400	0
97	20241205	185200	97206665	2400	2400	2400	2400	0
98	20241205	185100	97206665	2400	2400	2400	2400	0
99	20241205	185000	97206665	2400	2400	2400	2400	0
100	20241205	184900	97206665	2400	2400	2400	2400	0
101	20241205	184800	97206665	2400	2400	2400	2400	0
102	20241205	184700	97206665	2400	2400	2400	2400	0
103	20241205	184600	97206665	2400	2400	2400	2400	0
104	20241205	184500	97206665	2400	2400	2400	2400	0
105	20241205	184400	97206665	2400	2400	2400	2400	0
106	20241205	184300	97206665	2400	2400	2400	2400	0
107	20241205	184200	97206665	2400	2400	2400	2400	0
108	20241205	184100	97206665	2400	2400	2400	2400	0
109	20241205	184000	97206665	2400	2400	2400	2400	0
110	20241205	183900	97206665	2400	2400	2400	2400	0
111	20241205	183800	97206665	2400	2400	2400	2400	0
112	20241205	183700	97206665	2400	2400	2400	2400	0
113	20241205	183600	97206665	2400	2400	2400	2400	0
114	20241205	183500	97206665	2400	2400	2400	2400	0
115	20241205	183400	97206665	2400	2400	2400	2400	0
116	20241205	183300	97206665	2400	2400	2400	2400	0
117	20241205	183200	97206665	2400	2400	2400	2400	0
118	20241205	183100	97206665	2400	2400	2400	2400	0
119	20241205	183000	97206665	2400	2400	2400	2400	0
120	20241205	182900	97206665	2400	2400	2400	2400	0
121	20241205	182800	97206665	2400	2400	2400	2400	0
122	20241205	182700	97206665	2400	2400	2400	2400	185
123	20241205	182600	97206665	2400	2400	2400	2400	0
124	20241205	182500	97206665	2400	2400	2400	2400	0
125	20241205	182400	97206665	2400	2400	2400	2400	0
126	20241205	182300	97206665	2400	2400	2400	2400	0
127	20241205	182200	97206665	2400	2400	2400	2400	0
128	20241205	182100	97206665	2400	2400	2400	2400	0
129	20241205	182000	97206665	2400	2400	2400	2400	0
130	20241205	181900	97206665	2400	2400	2400	2400	0
131	20241205	181800	97206665	2400	2400	2400	2400	0
132	20241205	181700	97206665	2400	2400	2400	2400	0
133	20241205	181600	97206665	2400	2400	2400	2400	0
134	20241205	181500	97206665	2400	2400	2400	2400	0
135	20241205	181400	97206665	2400	2400	2400	2400	0
136	20241205	181300	97206665	2400	2400	2400	2400	0
137	20241205	181200	97206665	2400	2400	2400	2400	0
138	20241205	181100	97206665	2400	2400	2400	2400	0
139	20241205	181000	97206665	2400	2400	2400	2400	0
140	20241205	180900	97206665	2400	2400	2400	2400	0
141	20241205	180800	97206665	2400	2400	2400	2400	0
142	20241205	180700	97206665	2400	2400	2400	2400	0
143	20241205	180600	97206665	2400	2400	2400	2400	0
144	20241205	180500	97206665	2400	2400	2400	2400	0
145	20241205	180400	97206665	2400	2400	2400	2400	0
146	20241205	180300	97206665	2400	2400	2400	2400	0
147	20241205	180200	97206665	2400	2400	2400	2400	0
148	20241205	180100	97206665	2400	2400	2400	2400	0
149	20241205	180000	97206665	2400	2400	2400	2400	0
150	20241205	175900	97206665	2400	2400	2400	2400	0
151	20241205	175800	97206665	2400	2400	2400	2400	0
152	20241205	175700	97206665	2400	2400	2400	2400	185
153	20241205	175600	97206665	2400	2400	2400	2400	0
154	20241205	175500	97206665	2400	2400	2400	2400	0
155	20241205	175400	97206665	2400	2400	2400	2400	0
156	20241205	175300	97206665	2400	2400	2400	2400	0
157	20241205	175200	97206665	2400	2400	2400	2400	0
158	20241205	175100	97206665	2400	2400	2400	2400	0
159	20241205	175000	97206665	2400	2400	2400	2400	0
160	20241205	174900	97206665	2400	2400	2400	2400	0
161	20241205	174800	97206665	2400	2400	2400	2400	0
162	20241205	174700	97206665	2400	2400	2400	2400	0
163	20241205	174600	97206665	2400	2400	2400	2400	0
164	20241205	174500	97206665	2400	2400	2400	2400	0
165	20241205	174400	97206665	2400	2400	2400	2400	0
166	20241205	174300	97206665	2400	2400	2400	2400	0
167	20241205	174200	97206665	2400	2400	2400	2400	0
168	20241205	174100	97206665	2400	2400	2400	2400	0
169	20241205	174000	97206665	2400	2400	2400	2400	0
170	20241205	173900	97206665	2400	2400	2400	2400	0
171	20241205	173800	97206665	2400	2400	2400	2400	0
172	20241205	173700	97206665	2400	2400	2400	2400	0
173	20241205	173600	97206665	2400	2400	2400	2400	0
174	20241205	173500	97206665	2400	2400	2400	2400	0
175	20241205	173400	97206665	2400	2400	2400	2400	0
176	20241205	173300	97206665	2400	2400	2400	2400	0
177	20241205	173200	97206665	2400	2400	2400	2400	0
178	20241205	173100	97206665	2400	2400	2400	2400	0
179	20241205	173000	97206665	2400	2400	2400	2400	0
180	20241205	172900	97206665	2400	2400	2400	2400	0
181	20241205	172800	97206665	2400	2400	2400	2400	0
182	20241205	172700	97206665	2400	2400	2400	2400	185
183	20241205	172600	97206665	2400	2400	2400	2400	0
184	20241205	172500	97206665	2400	2400	2400	2400	0
185	20241205	172400	97206665	2400	2400	2400	2400	0
186	20241205	172300	97206665	2400	2400	2400	2400	0
187	20241205	172200	97206665	2400	2400	2400	2400	0
188	20241205	172100	97206665	2400	2400	2400	2400	0
189	20241205	172000	97206665	2400	2400	2400	2400	0
190	20241205	171900	97206665	2400	2400	2400	2400	0
191	20241205	171800	97206665	2400	2400	2400	2400	0
192	20241205	171700	97206665	2400	2400	2400	2400	0
193	20241205	171600	97206665	2400	2400	2400	2400	0
194	20241205	171500	97206665	2400	2400	2400	2400	0
195	20241205	171400	97206665	2400	2400	2400	2400	0
196	20241205	171300	97206665	2400	2400	2400	2400	0
197	20241205	171200	97206665	2400	2400	2400	2400	0
198	20241205	171100	97206665	2400	2400	2400	2400	0
199	20241205	171000	97206665	2400	2400	2400	2400	0
200	20241205	170900	97206665	2400	2400	2400	2400	0
201	20241205	170800	97206665	2400	2400	2400	2400	0
202	20241205	170700	97206665	2400	2400	2400	2400	0
203	20241205	170600	97206665	2400	2400	2400	2400	0
204	20241205	170500	97206665	2400	2400	2400	2400	0
205	20241205	170400	97206665	2400	2400	2400	2400	0
206	20241205	170300	97206665	2400	2400	2400	2400	0
207	20241205	170200	97206665	2400	2400	2400	2400	0
208	20241205	170100	97206665	2400	2400	2400	2400	0
209	20241205	170000	97206665	2400	2400	2400	2400	0
210	20241205	165900	97206665	2400	2400	2400	2400	0
211	20241205	165800	97206665	2400	2400	2400	2400	0
212	20241205	165700	97206665	2400	2400	2400	2400	185
213	20241205	165600	97206665	2400	2400	2400	2400	0
214	20241205	165500	97206665	2400	2400	2400	2400	0
215	20241205	165400	97206665	2400	2400	2400	2400	0
216	20241205	165300	97206665	2400	2400	2400	2400	0
217	20241205	165200	97206665	2400	2400	2400	2400	0
218	20241205	165100	97206665	2400	2400	2400	2400	0
219	20241205	165000	97206665	2400	2400	2400	2400	0
220	20241205	164900	97206665	2400	2400	2400	2400	0
221	20241205	164800	97206665	2400	2400	2400	2400	0
222	20241205	164700	97206665	2400	2400	2400	2400	0
223	20241205	164600	97206665	2400	2400	2400	2400	0
224	20241205	164500	97206665	2400	2400	2400	2400	0
225	20241205	164400	97206665	2400	2400	2400	2400	0
226	20241205	164300	97206665	2400	2400	2400	2400	0
227	20241205	164200	97206665	2400	2400	2400	2400	0
228	20241205	164100	97206665	2400	2400	2400	2400	0
229	20241205	164000	97206665	2400	2400	2400	2400	0
230	20241205	163900	97206665	2400	2400	2400	2400	0
231	20241205	163800	97206665	2400	2400	2400	2400	0
232	20241205	163700	97206665	2400	2400	2400	2400	0
233	20241205	163600	97206665	2400	2400	2400	2400	0
234	20241205	163500	97206665	2400	2400	2400	2400	0
235	20241205	163400	97206665	2400	2400	2400	2400	0
236	20241205	163300	97206665	2400	2400	2400	2400	0
237	20241205	163200	97206665	2400	2400	2400	2400	0
238	20241205	163100	97206665	2400	2400	2400	2400	0
239	20241205	163000	97206665	2400	2400	2400	2400	0
240	20241205	162900	97206665	2400	2400	2400	2400	0
241	20241205	162800	97206665	2400	2400	2400	2400	0
242	20241205	162700	97206665	2400	2400	2400	2400	185
243	20241205	162600	97206665	2400	2400	2400	2400	0
244	20241205	162500	97206665	2400	2400	2400	2400	0
245	20241205	162400	97206665	2400	2400	2400	2400	0
246	20241205	162300	97206665	2400	2400	2400	2400	0
247	20241205	162200	97206665	2400	2400	2400	2400	0
248	20241205	162100	97206665	2400	2400	2400	2400	0
249	20241205	162000	97206665	2400	2400	2400	2400	0
250	20241205	161900	97206665	2400	2400	2400	2400	0
251	20241205	161800	97206665	2400	2400	2400	2400	0
252	20241205	161700	97206665	2400	2400	2400	2400	0
253	20241205	161600	97206665	2400	2400	2400	2400	0
254	20241205	161500	97206665	2400	2400	2400	2400	0
255	20241205	161400	97206665	2400	2400	2400	2400	0
256	20241205	161300	97206665	2400	2400	2400	2400	0
257	20241205	161200	97206665	2400	2400	2400	2400	0
258	20241205	161100	97206665	2400	2400	2400	2400	0
259	20241205	161000	97206665	2400	2400	2400	2400	0
260	20241205	160900	97206665	2400	2400	2400	2400	0
261	20241205	160800	97206665	2400	2400	2400	2400	0
262	20241205	160700	97206665	2400	2400	2400	2400	0
263	20241205	160600	97206665	2400	2400	2400	2400	0
264	20241205	160500	97206665	2400	2400	2400	2400	0
265	20241205	160400	97206665	2400	2400	2400	2400	0
266	20241205	160300	97206665	2400	2400	2400	2400	0
267	20241205	160200	97206665	2400	2400	2400	2400	0
268	20241205	160100	97206665	2400	2400	2400	2400	0
269	20241205	160000	97206665	2400	2400	2400	2400	0
270	20241205	155900	97206665	2400	2400	2400	2400	0
271	20241205	155800	97206665	2400	2400	2400	2400	0
272	20241205	155700	97206665	2400	2400	2400	2400	185
273	20241205	155600	97206665	2400	2400	2400	2400	0
274	20241205	155500	97206665	2400	2400	2400	2400	0
275	20241205	155400	97206665	2400	2400	2400	2400	0
276	20241205	155300	97206665	2400	2400	2400	2400	0
277	20241205	155200	97206665	2400	2400	2400	2400	0
278	20241205	155100	97206665	2400	2400	2400	2400	0
279	20241205	155000	97206665	2400	2400	2400	2400	0
280	20241205	154900	97206665	2400	2400	2400	2400	0
281	20241205	154800	97206665	2400	2400	2400	2400	0
282	20241205	154700	97206665	2400	2400	2400	2400	0
283	20241205	154600	97206665	2400	2400	2400	2400	0
284	20241205	154500	97206665	2400	2400	2400	2400	0
285	20241205	154400	97206665	2400	2400	2400	2400	0
286	20241205	154300	97206665	2400	2400	2400	2400	0
287	20241205	154200	97206665	2400	2400	2400	2400	0
288	20241205	154100	97206665	2400	2400	2400	2400	0
289	20241205	154000	97206665	2400	2400	2400	2400	0
290	20241205	153900	97206665	2400	2400	2400	2400	0
291	20241205	153800	97206665	2400	2400	2400	2400	0
292	20241205	153700	97206665	2400	2400	2400	2400	0
293	20241205	153600	97206665	2400	2400	2400	2400	0
294	20241205	153500	97206665	2400	2400	2400	2400	0
295	20241205	153400	97206665	2400	2400	2400	2400	0
296	20241205	153300	97206665	2400	2400	2400	2400	0
297	20241205	153200	97206665	2400	2400	2400	2400	0
298	20241205	153100	97206665	2400	2400	2400	2400	0
299	20241205	153000	97206665	2400	2400	2400	2400	185
300	20241205	152900	96762665	2400	2400	2400	2400	0
301	20241205	152800	96762665	2400	2400	2400	2400	0
302	20241205	152700	96762665	2400	2400	2400	2400	0
303	20241205	152600	96762665	2400	2400	2400	2400	0
304	20241205	152500	96762665	2400	2400	2400	2400	0
305	20241205	152400	96762665	2400	2400	2400	2400	0
306	20241205	152300	96762665	2400	2400	2400	2400	0
307	20241205	152200	96762665	2400	2400	2400	2400	0
308	20241205	152100	96762665	2400	2400	2400	2400	0
309	20241205	152000	96762665	2400	2400	2400	2400	0
310	20241205	151900	96762665	2400	2400	2400	2400	0
311	20241205	151800	96762665	2400	2400	2405	2400	20
312	20241205	151700	96714615	2405	2405	2405	2405	0
313	20241205	151600	96714615	2405	2405	2405	2405	0
314	20241205	151500	96714615	2405	2405	2405	2405	0
315	20241205	151400	96714615	2405	2400	2405	2400	115
316	20241205	151300	96438345	2405	2405	2405	2405	0
317	20241205	151200	96438345	2405	2405	2405	2405	0
318	20241205	151100	96438345	2405	2405	2405	2405	47
319	20241205	151000	96325310	2400	2400	2400	2400	0
320	20241205	150900	96325310	2400	2400	2400	2400	0
321	20241205	150800	96325310	2400	2400	2400	2400	0
322	20241205	150700	96325310	2400	2400	2400	2400	9
323	20241205	150600	96303710	2405	2405	2405	2405	0
324	20241205	150500	96303710	2405	2405	2405	2405	1
325	20241205	150400	96301305	2415	2400	2415	2400	183
326	20241205	150300	95862005	2400	2385	2400	2380	202
327	20241205	150200	95380225	2400	2385	2400	2385	37
328	20241205	150100	95291785	2390	2390	2390	2390	200
329	20241205	150000	94813785	2400	2400	2400	2400	0
330	20241205	145900	94813785	2400	2400	2400	2400	0
331	20241205	145800	94813785	2400	2400	2400	2400	1
332	20241205	145700	94811385	2390	2390	2390	2390	0
333	20241205	145600	94811385	2390	2390	2390	2390	50
334	20241205	145500	94691885	2405	2405	2405	2405	0
335	20241205	145400	94691885	2405	2405	2405	2405	0
336	20241205	145300	94691885	2405	2405	2405	2405	0
337	20241205	145200	94691885	2405	2395	2405	2380	305
338	20241205	145100	93964110	2405	2395	2405	2395	2
339	20241205	145000	93959310	2390	2390	2405	2390	4
340	20241205	144900	93949735	2390	2410	2410	2390	2110
341	20241205	144800	88899220	2425	2425	2425	2425	0
342	20241205	144700	88899220	2425	2425	2425	2425	0
343	20241205	144600	88899220	2425	2425	2425	2425	0
344	20241205	144500	88899220	2425	2425	2425	2425	0
345	20241205	144400	88899220	2425	2425	2425	2425	0
346	20241205	144300	88899220	2425	2425	2425	2425	0
347	20241205	144200	88899220	2425	2425	2425	2425	0
348	20241205	144100	88899220	2425	2425	2425	2425	0
349	20241205	144000	88899220	2425	2425	2425	2425	0
350	20241205	143900	88899220	2425	2425	2425	2425	0
351	20241205	143800	88899220	2425	2425	2425	2425	0
352	20241205	143700	88899220	2425	2405	2425	2405	6
353	20241205	143600	88884720	2410	2410	2410	2410	832
354	20241205	143500	86879600	2405	2405	2405	2405	732
355	20241205	143400	85119140	2405	2410	2410	2405	71
356	20241205	143300	84948035	2410	2410	2410	2410	0
357	20241205	143200	84948035	2410	2415	2415	2410	488
358	20241205	143100	83771400	2415	2415	2415	2415	0
359	20241205	143000	83771400	2415	2415	2415	2415	0
360	20241205	142900	83771400	2415	2415	2415	2415	0
361	20241205	142800	83771400	2415	2420	2420	2415	200
362	20241205	142700	83287945	2425	2425	2425	2425	20
363	20241205	142600	83239445	2425	2430	2430	2425	200
364	20241205	142500	82754245	2430	2430	2430	2430	0
365	20241205	142400	82754245	2430	2430	2430	2430	0
366	20241205	142300	82754245	2430	2430	2430	2430	16
367	20241205	142200	82715365	2440	2440	2440	2440	0
368	20241205	142100	82715365	2440	2440	2440	2440	2
369	20241205	142000	82710485	2430	2430	2430	2430	0
370	20241205	141900	82710485	2430	2430	2430	2430	200
371	20241205	141800	82224485	2430	2430	2430	2430	0
372	20241205	141700	82224485	2430	2435	2435	2430	107
373	20241205	141600	81964225	2435	2435	2435	2435	0
374	20241205	141500	81964225	2435	2435	2435	2435	0
375	20241205	141400	81964225	2435	2435	2435	2435	0
376	20241205	141300	81964225	2435	2435	2435	2435	0
377	20241205	141200	81964225	2435	2435	2435	2435	0
378	20241205	141100	81964225	2435	2435	2435	2435	0
379	20241205	141000	81964225	2435	2435	2435	2435	0
380	20241205	140900	81964225	2435	2435	2435	2435	200
381	20241205	140800	81477225	2440	2440	2440	2440	0
382	20241205	140700	81477225	2440	2440	2440	2440	0
383	20241205	140600	81477225	2440	2440	2440	2440	82
384	20241205	140500	81277145	2445	2445	2445	2445	0
385	20241205	140400	81277145	2445	2445	2445	2445	49
386	20241205	140300	81157340	2445	2445	2445	2445	40
387	20241205	140200	81059540	2445	2445	2445	2445	11
388	20241205	140100	81032645	2450	2450	2450	2450	61
389	20241205	140000	80883195	2455	2455	2455	2455	30
390	20241205	135900	80809545	2455	2455	2455	2455	20
391	20241205	135800	80760445	2455	2460	2460	2455	112
392	20241205	135700	80485480	2465	2465	2465	2465	74
393	20241205	135600	80303070	2480	2470	2480	2470	145
394	20241205	135500	79944680	2470	2470	2470	2470	79
395	20241205	135400	79749550	2480	2470	2480	2470	6
396	20241205	135300	79734705	2470	2470	2470	2470	1
397	20241205	135200	79732235	2475	2475	2475	2475	61
398	20241205	135100	79581260	2490	2490	2490	2490	0
399	20241205	135000	79581260	2490	2485	2490	2485	10
400	20241205	134900	79556365	2500	2500	2500	2500	0
401	20241205	134800	79556365	2500	2500	2500	2500	0
402	20241205	134700	79556365	2500	2500	2500	2500	0
403	20241205	134600	79556365	2500	2455	2500	2455	510
404	20241205	134500	78303915	2460	2475	2475	2460	458
405	20241205	134400	77176910	2480	2480	2480	2480	0
406	20241205	134300	77176910	2480	2480	2480	2480	0
407	20241205	134200	77176910	2480	2480	2480	2480	0
408	20241205	134100	77176910	2480	2495	2495	2480	1289
409	20241205	134000	73973350	2500	2500	2500	2500	0
410	20241205	133900	73973350	2500	2500	2500	2500	0
411	20241205	133800	73973350	2500	2500	2500	2500	0
412	20241205	133700	73973350	2500	2500	2500	2500	0
413	20241205	133600	73973350	2500	2500	2500	2500	0
414	20241205	133500	73973350	2500	2500	2500	2500	0
415	20241205	133400	73973350	2500	2500	2500	2500	300
416	20241205	133300	73223350	2500	2500	2500	2500	55
417	20241205	133200	73085850	2515	2510	2515	2500	328
418	20241205	133100	72265555	2510	2510	2510	2510	201
419	20241205	133000	71761045	2530	2525	2530	2510	302
420	20241205	132900	71002015	2540	2540	2540	2540	0
421	20241205	132800	71002015	2540	2540	2540	2540	0
422	20241205	132700	71002015	2540	2540	2540	2540	0
423	20241205	132600	71002015	2540	2540	2540	2540	125
424	20241205	132500	70684515	2540	2540	2540	2530	348
425	20241205	132400	69800615	2540	2510	2555	2510	1102
426	20241205	132300	67003040	2510	2525	2525	2510	174
427	20241205	132200	66565290	2545	2505	2550	2505	2461
428	20241205	132100	60338965	2495	2520	2520	2490	776
429	20241205	132000	58389090	2520	2480	2520	2480	1272
430	20241205	131900	55209575	2475	2465	2480	2465	294
431	20241205	131800	54481850	2465	2465	2465	2465	3
432	20241205	131700	54474455	2470	2460	2470	2460	119
433	20241205	131600	54181110	2460	2455	2460	2455	119
434	20241205	131500	53888745	2455	2450	2455	2450	2
435	20241205	131400	53883840	2450	2450	2450	2450	0
436	20241205	131300	53883840	2450	2450	2450	2450	140
437	20241205	131200	53540840	2450	2445	2450	2445	2
438	20241205	131100	53535945	2445	2445	2445	2445	0
439	20241205	131000	53535945	2445	2445	2445	2445	949
440	20241205	130900	51215640	2445	2445	2445	2445	104
441	20241205	130800	50961360	2445	2445	2445	2445	100
442	20241205	130700	50716860	2440	2440	2440	2440	0
443	20241205	130600	50716860	2440	2440	2440	2440	0
444	20241205	130500	50716860	2440	2440	2440	2440	5
445	20241205	130400	50704660	2445	2440	2445	2440	3
446	20241205	130300	50697335	2445	2440	2445	2440	3
447	20241205	130200	50690010	2445	2445	2445	2445	0
448	20241205	130100	50690010	2445	2445	2445	2445	0
449	20241205	130000	50690010	2445	2445	2445	2445	0
450	20241205	125900	50690010	2445	2445	2445	2445	0
451	20241205	125800	50690010	2445	2445	2445	2445	0
452	20241205	125700	50690010	2445	2445	2445	2445	0
453	20241205	125600	50690010	2445	2445	2445	2445	0
454	20241205	125500	50690010	2445	2445	2445	2445	200
455	20241205	125400	50201010	2445	2440	2445	2440	1746
456	20241205	125300	45939745	2440	2440	2440	2440	0
457	20241205	125200	45939745	2440	2440	2440	2440	0
458	20241205	125100	45939745	2440	2440	2440	2440	0
459	20241205	125000	45939745	2440	2415	2440	2415	872
460	20241205	124900	43829055	2415	2415	2415	2415	0
461	20241205	124800	43829055	2415	2415	2415	2415	0
462	20241205	124700	43829055	2415	2415	2415	2415	0
463	20241205	124600	43829055	2415	2400	2415	2400	21
464	20241205	124500	43778555	2405	2405	2405	2405	0
465	20241205	124400	43778555	2405	2405	2405	2405	0
466	20241205	124300	43778555	2405	2405	2405	2405	0
467	20241205	124200	43778555	2405	2405	2405	2405	0
468	20241205	124100	43778555	2405	2405	2405	2405	0
469	20241205	124000	43778555	2405	2405	2405	2405	0
470	20241205	123900	43778555	2405	2405	2405	2405	1
471	20241205	123800	43776150	2405	2405	2405	2405	20
472	20241205	123700	43728050	2405	2390	2405	2385	712
473	20241205	123600	42029035	2400	2410	2410	2400	399
474	20241205	123500	41068435	2410	2410	2410	2410	0
475	20241205	123400	41068435	2410	2410	2410	2410	0
476	20241205	123300	41068435	2410	2410	2410	2410	427
477	20241205	123200	40039365	2410	2395	2410	2395	406
478	20241205	123100	39064955	2395	2385	2395	2385	74
479	20241205	123000	38887735	2390	2385	2390	2385	51
480	20241205	122900	38765850	2385	2385	2385	2385	1
481	20241205	122800	38763465	2390	2390	2390	2390	0
482	20241205	122700	38763465	2390	2390	2390	2390	0
483	20241205	122600	38763465	2390	2390	2390	2390	1
484	20241205	122500	38761075	2385	2385	2385	2385	0
485	20241205	122400	38761075	2385	2385	2385	2385	335
486	20241205	122300	37962100	2395	2395	2395	2395	2
487	20241205	122200	37957310	2395	2395	2395	2395	0
488	20241205	122100	37957310	2395	2395	2395	2395	0
489	20241205	122000	37957310	2395	2395	2395	2395	0
490	20241205	121900	37957310	2395	2395	2395	2395	2
491	20241205	121800	37952520	2395	2395	2395	2395	0
492	20241205	121700	37952520	2395	2395	2395	2395	0
493	20241205	121600	37952520	2395	2395	2395	2395	0
494	20241205	121500	37952520	2395	2395	2395	2395	0
495	20241205	121400	37952520	2395	2395	2395	2395	0
496	20241205	121300	37952520	2395	2395	2395	2395	5
497	20241205	121200	37940545	2395	2395	2395	2395	0
498	20241205	121100	37940545	2395	2395	2395	2395	0
499	20241205	121000	37940545	2395	2395	2395	2395	0
500	20241205	120900	37940545	2395	2395	2395	2395	0
501	20241205	120800	37940545	2395	2395	2395	2395	0
502	20241205	120700	37940545	2395	2395	2395	2395	0
503	20241205	120600	37940545	2395	2395	2395	2395	0
504	20241205	120500	37940545	2395	2395	2395	2395	10
505	20241205	120400	37916595	2395	2395	2395	2395	0
506	20241205	120300	37916595	2395	2395	2395	2395	0
507	20241205	120200	37916595	2395	2395	2395	2395	0
508	20241205	120100	37916595	2395	2395	2395	2395	0
509	20241205	120000	37916595	2395	2395	2395	2395	0
510	20241205	115900	37916595	2395	2395	2395	2395	0
511	20241205	115800	37916595	2395	2395	2395	2395	0
512	20241205	115700	37916595	2395	2395	2395	2395	0
513	20241205	115600	37916595	2395	2395	2395	2395	0
514	20241205	115500	37916595	2395	2395	2395	2395	0
515	20241205	115400	37916595	2395	2390	2395	2380	8
516	20241205	115300	37897495	2390	2390	2390	2390	0
517	20241205	115200	37897495	2390	2390	2390	2390	20
518	20241205	115100	37849695	2390	2390	2390	2390	0
519	20241205	115000	37849695	2390	2390	2390	2390	0
520	20241205	114900	37849695	2390	2390	2390	2390	0
521	20241205	114800	37849695	2390	2390	2390	2390	0
522	20241205	114700	37849695	2390	2390	2390	2390	10
523	20241205	114600	37825795	2390	2390	2390	2390	0
524	20241205	114500	37825795	2390	2390	2390	2390	1
525	20241205	114400	37823405	2390	2390	2390	2390	0
526	20241205	114300	37823405	2390	2390	2390	2390	0
527	20241205	114200	37823405	2390	2390	2390	2390	0
528	20241205	114100	37823405	2390	2390	2390	2390	0
529	20241205	114000	37823405	2390	2390	2390	2390	0
530	20241205	113900	37823405	2390	2390	2390	2390	0
531	20241205	113800	37823405	2390	2380	2390	2375	402
532	20241205	113700	36866685	2380	2380	2380	2380	0
533	20241205	113600	36866685	2380	2380	2380	2380	0
534	20241205	113500	36866685	2380	2380	2380	2380	0
535	20241205	113400	36866685	2380	2380	2380	2380	0
536	20241205	113300	36866685	2380	2380	2380	2380	0
537	20241205	113200	36866685	2380	2380	2380	2380	0
538	20241205	113100	36866685	2380	2380	2380	2380	0
539	20241205	113000	36866685	2380	2380	2380	2380	0
540	20241205	112900	36866685	2380	2380	2380	2380	0
541	20241205	112800	36866685	2380	2380	2380	2380	10
542	20241205	112700	36842885	2380	2380	2380	2380	0
543	20241205	112600	36842885	2380	2380	2380	2380	0
544	20241205	112500	36842885	2380	2380	2380	2380	94
545	20241205	112400	36619165	2380	2380	2380	2380	0
546	20241205	112300	36619165	2380	2380	2380	2380	0
547	20241205	112200	36619165	2380	2375	2380	2375	401
548	20241205	112100	35666315	2375	2375	2375	2375	194
549	20241205	112000	35205565	2380	2380	2380	2380	20
550	20241205	111900	35157965	2380	2380	2380	2380	40
551	20241205	111800	35062765	2380	2380	2380	2380	20
552	20241205	111700	35015165	2380	2380	2380	2380	0
553	20241205	111600	35015165	2380	2380	2395	2380	694
554	20241205	111500	33363420	2375	2380	2380	2375	354
555	20241205	111400	32521900	2380	2380	2380	2380	222
556	20241205	111300	31993540	2380	2390	2390	2380	39
557	20241205	111200	31900370	2390	2380	2390	2380	2
558	20241205	111100	31895600	2380	2380	2380	2380	0
559	20241205	111000	31895600	2380	2380	2380	2380	0
560	20241205	110900	31895600	2380	2380	2380	2380	0
561	20241205	110800	31895600	2380	2380	2380	2380	0
562	20241205	110700	31895600	2380	2380	2380	2380	0
563	20241205	110600	31895600	2380	2380	2380	2380	0
564	20241205	110500	31895600	2380	2380	2380	2380	0
565	20241205	110400	31895600	2380	2380	2380	2380	0
566	20241205	110300	31895600	2380	2380	2380	2380	10
567	20241205	110200	31871800	2395	2395	2395	2395	0
568	20241205	110100	31871800	2395	2395	2395	2395	434
569	20241205	110000	30832370	2375	2375	2375	2375	0
570	20241205	105900	30832370	2375	2375	2375	2375	0
571	20241205	105800	30832370	2375	2380	2380	2375	300
572	20241205	105700	30119865	2400	2390	2400	2375	332
573	20241205	105600	29329965	2395	2400	2400	2395	21
574	20241205	105500	29279665	2400	2400	2400	2400	11
575	20241205	105400	29253265	2420	2420	2420	2420	0
576	20241205	105300	29253265	2420	2420	2420	2420	0
577	20241205	105200	29253265	2420	2420	2420	2420	0
578	20241205	105100	29253265	2420	2380	2420	2380	301
579	20241205	105000	28536845	2375	2375	2375	2375	0
580	20241205	104900	28536845	2375	2375	2375	2375	0
581	20241205	104800	28536845	2375	2405	2405	2375	988
582	20241205	104700	26181190	2405	2405	2405	2405	0
583	20241205	104600	26181190	2405	2405	2405	2405	0
584	20241205	104500	26181190	2405	2405	2405	2405	0
585	20241205	104400	26181190	2405	2405	2405	2405	0
586	20241205	104300	26181190	2405	2405	2405	2405	0
587	20241205	104200	26181190	2405	2405	2405	2405	0
588	20241205	104100	26181190	2405	2405	2405	2405	0
589	20241205	104000	26181190	2405	2405	2405	2405	0
590	20241205	103900	26181190	2405	2405	2405	2405	800
591	20241205	103800	24257190	2410	2410	2410	2410	0
592	20241205	103700	24257190	2410	2410	2410	2410	1
593	20241205	103600	24254780	2410	2410	2410	2410	0
594	20241205	103500	24254780	2410	2410	2410	2410	0
595	20241205	103400	24254780	2410	2410	2410	2410	0
596	20241205	103300	24254780	2410	2410	2410	2410	0
597	20241205	103200	24254780	2410	2410	2410	2410	0
598	20241205	103100	24254780	2410	2410	2410	2410	500
599	20241205	103000	23049780	2425	2425	2425	2425	0
600	20241205	102900	23049780	2425	2425	2425	2425	0
601	20241205	102800	23049780	2425	2425	2425	2425	0
602	20241205	102700	23049780	2425	2425	2425	2425	0
603	20241205	102600	23049780	2425	2425	2425	2425	0
604	20241205	102500	23049780	2425	2425	2425	2425	0
605	20241205	102400	23049780	2425	2425	2425	2425	0
606	20241205	102300	23049780	2425	2425	2425	2425	2
607	20241205	102200	23044930	2410	2420	2420	2410	18
608	20241205	102100	23001440	2425	2425	2425	2425	0
609	20241205	102000	23001440	2425	2425	2425	2425	0
610	20241205	101900	23001440	2425	2425	2425	2425	0
611	20241205	101800	23001440	2425	2425	2425	2425	0
612	20241205	101700	23001440	2425	2425	2425	2425	0
613	20241205	101600	23001440	2425	2425	2425	2425	0
614	20241205	101500	23001440	2425	2425	2425	2425	0
615	20241205	101400	23001440	2425	2425	2425	2425	0
616	20241205	101300	23001440	2425	2425	2425	2425	0
617	20241205	101200	23001440	2425	2425	2425	2425	0
618	20241205	101100	23001440	2425	2425	2425	2425	0
619	20241205	101000	23001440	2425	2425	2425	2425	0
620	20241205	100900	23001440	2425	2425	2425	2425	0
621	20241205	100800	23001440	2425	2425	2425	2425	0
622	20241205	100700	23001440	2425	2425	2425	2425	0
623	20241205	100600	23001440	2425	2425	2425	2425	0
624	20241205	100500	23001440	2425	2425	2425	2425	0
625	20241205	100400	23001440	2425	2425	2425	2425	0
626	20241205	100300	23001440	2425	2425	2425	2425	1
627	20241205	100200	22999015	2415	2415	2415	2415	0
628	20241205	100100	22999015	2415	2430	2430	2415	780
629	20241205	100000	21103780	2430	2430	2430	2430	1
630	20241205	095900	21101350	2430	2440	2440	2430	371
631	20241205	095800	20199805	2440	2440	2440	2440	0
632	20241205	095700	20199805	2440	2440	2440	2440	25
633	20241205	095600	20138805	2445	2445	2445	2445	0
634	20241205	095500	20138805	2445	2445	2445	2445	0
635	20241205	095400	20138805	2445	2445	2445	2445	0
636	20241205	095300	20138805	2445	2445	2445	2445	0
637	20241205	095200	20138805	2445	2445	2445	2445	0
638	20241205	095100	20138805	2445	2445	2445	2445	0
639	20241205	095000	20138805	2445	2445	2445	2445	0
640	20241205	094900	20138805	2445	2445	2445	2445	0
641	20241205	094800	20138805	2445	2445	2445	2445	0
642	20241205	094700	20138805	2445	2430	2445	2430	209
643	20241205	094600	19627820	2440	2440	2440	2440	718
644	20241205	094500	17875900	2440	2440	2440	2440	302
645	20241205	094400	17139020	2440	2430	2440	2430	103
646	20241205	094300	16888715	2430	2430	2430	2430	0
647	20241205	094200	16888715	2430	2425	2430	2425	34
648	20241205	094100	16806225	2425	2425	2425	2425	10
649	20241205	094000	16781975	2425	2425	2425	2425	67
650	20241205	093900	16619500	2420	2420	2420	2420	107
651	20241205	093800	16360560	2415	2415	2415	2415	0
652	20241205	093700	16360560	2415	2415	2415	2415	0
653	20241205	093600	16360560	2415	2410	2415	2410	739
654	20241205	093500	14578675	2410	2410	2410	2410	0
655	20241205	093400	14578675	2410	2410	2410	2410	47
656	20241205	093300	14465405	2410	2410	2410	2410	0
657	20241205	093200	14465405	2410	2410	2410	2410	3
658	20241205	093100	14458175	2410	2410	2410	2410	0
659	20241205	093000	14458175	2410	2410	2410	2410	0
660	20241205	092900	14458175	2410	2410	2410	2410	1
661	20241205	092800	14455765	2410	2405	2410	2405	3
662	20241205	092700	14448545	2415	2415	2415	2415	0
663	20241205	092600	14448545	2415	2415	2415	2415	2
664	20241205	092500	14443715	2415	2415	2415	2415	0
665	20241205	092400	14443715	2415	2415	2415	2415	0
666	20241205	092300	14443715	2415	2400	2415	2400	2
667	20241205	092200	14438900	2400	2400	2410	2400	609
668	20241205	092100	12976225	2400	2400	2400	2400	0
669	20241205	092000	12976225	2400	2400	2400	2400	290
670	20241205	091900	12280225	2405	2400	2405	2395	24
671	20241205	091800	12222635	2395	2395	2395	2395	0
672	20241205	091700	12222635	2395	2395	2395	2395	20
673	20241205	091600	12174735	2390	2405	2405	2390	2745
674	20241205	091500	5580030	2410	2410	2410	2410	456
675	20241205	091400	4481070	2420	2420	2420	2420	0
676	20241205	091300	4481070	2420	2420	2420	2420	0
677	20241205	091200	4481070	2420	2420	2420	2420	0
678	20241205	091100	4481070	2420	2420	2420	2420	0
679	20241205	091000	4481070	2420	2420	2420	2420	1
680	20241205	090900	4478650	2420	2420	2420	2420	1
681	20241205	090800	4476230	2415	2415	2415	2415	1
682	20241205	090700	4473815	2415	2415	2415	2415	23
683	20241205	090600	4418270	2410	2410	2410	2410	0
684	20241205	090500	4418270	2410	2410	2410	2410	87
685	20241205	090400	4208600	2420	2415	2420	2415	50
686	20241205	090300	4087605	2415	2415	2415	2415	0
687	20241205	090200	4087605	2415	2415	2415	2415	0
688	20241205	090100	4087605	2415	2415	2415	2415	1
689	20241205	090000	4085190	2420	2405	2420	2405	1698