KissMeData/187270/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203600	76266585	2905	2905	2905	2905	631
3	20241205	203500	76266585	2905	2905	2905	2905	0
4	20241205	203400	76266585	2905	2905	2905	2905	0
5	20241205	203300	76266585	2905	2905	2905	2905	0
6	20241205	203200	76266585	2905	2905	2905	2905	0
7	20241205	203100	76266585	2905	2905	2905	2905	0
8	20241205	203000	76266585	2905	2905	2905	2905	0
9	20241205	202900	76266585	2905	2905	2905	2905	0
10	20241205	202800	76266585	2905	2905	2905	2905	0
11	20241205	202700	76266585	2905	2905	2905	2905	0
12	20241205	202600	76266585	2905	2905	2905	2905	0
13	20241205	202500	76266585	2905	2905	2905	2905	0
14	20241205	202400	76266585	2905	2905	2905	2905	0
15	20241205	202300	76266585	2905	2905	2905	2905	0
16	20241205	202200	76266585	2905	2905	2905	2905	0
17	20241205	202100	76266585	2905	2905	2905	2905	0
18	20241205	202000	76266585	2905	2905	2905	2905	0
19	20241205	201900	76266585	2905	2905	2905	2905	0
20	20241205	201800	76266585	2905	2905	2905	2905	0
21	20241205	201700	76266585	2905	2905	2905	2905	0
22	20241205	201600	76266585	2905	2905	2905	2905	0
23	20241205	201500	76266585	2905	2905	2905	2905	0
24	20241205	201400	76266585	2905	2905	2905	2905	0
25	20241205	201300	76266585	2905	2905	2905	2905	0
26	20241205	201200	76266585	2905	2905	2905	2905	0
27	20241205	201100	76266585	2905	2905	2905	2905	0
28	20241205	201000	76266585	2905	2905	2905	2905	0
29	20241205	200900	76266585	2905	2905	2905	2905	0
30	20241205	200800	76266585	2905	2905	2905	2905	0
31	20241205	200700	76266585	2905	2905	2905	2905	0
32	20241205	200600	76266585	2905	2905	2905	2905	631
33	20241205	200500	76266585	2905	2905	2905	2905	0
34	20241205	200400	76266585	2905	2905	2905	2905	0
35	20241205	200300	76266585	2905	2905	2905	2905	0
36	20241205	200200	76266585	2905	2905	2905	2905	0
37	20241205	200100	76266585	2905	2905	2905	2905	0
38	20241205	200000	76266585	2905	2905	2905	2905	0
39	20241205	195900	76266585	2905	2905	2905	2905	0
40	20241205	195800	76266585	2905	2905	2905	2905	0
41	20241205	195700	76266585	2905	2905	2905	2905	0
42	20241205	195600	76266585	2905	2905	2905	2905	0
43	20241205	195500	76266585	2905	2905	2905	2905	0
44	20241205	195400	76266585	2905	2905	2905	2905	0
45	20241205	195300	76266585	2905	2905	2905	2905	0
46	20241205	195200	76266585	2905	2905	2905	2905	0
47	20241205	195100	76266585	2905	2905	2905	2905	0
48	20241205	195000	76266585	2905	2905	2905	2905	0
49	20241205	194900	76266585	2905	2905	2905	2905	0
50	20241205	194800	76266585	2905	2905	2905	2905	0
51	20241205	194700	76266585	2905	2905	2905	2905	0
52	20241205	194600	76266585	2905	2905	2905	2905	0
53	20241205	194500	76266585	2905	2905	2905	2905	0
54	20241205	194400	76266585	2905	2905	2905	2905	0
55	20241205	194300	76266585	2905	2905	2905	2905	0
56	20241205	194200	76266585	2905	2905	2905	2905	0
57	20241205	194100	76266585	2905	2905	2905	2905	0
58	20241205	194000	76266585	2905	2905	2905	2905	0
59	20241205	193900	76266585	2905	2905	2905	2905	0
60	20241205	193800	76266585	2905	2905	2905	2905	0
61	20241205	193700	76266585	2905	2905	2905	2905	0
62	20241205	193600	76266585	2905	2905	2905	2905	631
63	20241205	193500	76266585	2905	2905	2905	2905	0
64	20241205	193400	76266585	2905	2905	2905	2905	0
65	20241205	193300	76266585	2905	2905	2905	2905	0
66	20241205	193200	76266585	2905	2905	2905	2905	0
67	20241205	193100	76266585	2905	2905	2905	2905	0
68	20241205	193000	76266585	2905	2905	2905	2905	0
69	20241205	192900	76266585	2905	2905	2905	2905	0
70	20241205	192800	76266585	2905	2905	2905	2905	0
71	20241205	192700	76266585	2905	2905	2905	2905	0
72	20241205	192600	76266585	2905	2905	2905	2905	0
73	20241205	192500	76266585	2905	2905	2905	2905	0
74	20241205	192400	76266585	2905	2905	2905	2905	0
75	20241205	192300	76266585	2905	2905	2905	2905	0
76	20241205	192200	76266585	2905	2905	2905	2905	0
77	20241205	192100	76266585	2905	2905	2905	2905	0
78	20241205	192000	76266585	2905	2905	2905	2905	0
79	20241205	191900	76266585	2905	2905	2905	2905	0
80	20241205	191800	76266585	2905	2905	2905	2905	0
81	20241205	191700	76266585	2905	2905	2905	2905	0
82	20241205	191600	76266585	2905	2905	2905	2905	0
83	20241205	191500	76266585	2905	2905	2905	2905	0
84	20241205	191400	76266585	2905	2905	2905	2905	0
85	20241205	191300	76266585	2905	2905	2905	2905	0
86	20241205	191200	76266585	2905	2905	2905	2905	0
87	20241205	191100	76266585	2905	2905	2905	2905	0
88	20241205	191000	76266585	2905	2905	2905	2905	0
89	20241205	190900	76266585	2905	2905	2905	2905	0
90	20241205	190800	76266585	2905	2905	2905	2905	0
91	20241205	190700	76266585	2905	2905	2905	2905	0
92	20241205	190600	76266585	2905	2905	2905	2905	631
93	20241205	190500	76266585	2905	2905	2905	2905	0
94	20241205	190400	76266585	2905	2905	2905	2905	0
95	20241205	190300	76266585	2905	2905	2905	2905	0
96	20241205	190200	76266585	2905	2905	2905	2905	0
97	20241205	190100	76266585	2905	2905	2905	2905	0
98	20241205	190000	76266585	2905	2905	2905	2905	0
99	20241205	185900	76266585	2905	2905	2905	2905	0
100	20241205	185800	76266585	2905	2905	2905	2905	0
101	20241205	185700	76266585	2905	2905	2905	2905	0
102	20241205	185600	76266585	2905	2905	2905	2905	0
103	20241205	185500	76266585	2905	2905	2905	2905	0
104	20241205	185400	76266585	2905	2905	2905	2905	0
105	20241205	185300	76266585	2905	2905	2905	2905	0
106	20241205	185200	76266585	2905	2905	2905	2905	0
107	20241205	185100	76266585	2905	2905	2905	2905	0
108	20241205	185000	76266585	2905	2905	2905	2905	0
109	20241205	184900	76266585	2905	2905	2905	2905	0
110	20241205	184800	76266585	2905	2905	2905	2905	0
111	20241205	184700	76266585	2905	2905	2905	2905	0
112	20241205	184600	76266585	2905	2905	2905	2905	0
113	20241205	184500	76266585	2905	2905	2905	2905	0
114	20241205	184400	76266585	2905	2905	2905	2905	0
115	20241205	184300	76266585	2905	2905	2905	2905	0
116	20241205	184200	76266585	2905	2905	2905	2905	0
117	20241205	184100	76266585	2905	2905	2905	2905	0
118	20241205	184000	76266585	2905	2905	2905	2905	0
119	20241205	183900	76266585	2905	2905	2905	2905	0
120	20241205	183800	76266585	2905	2905	2905	2905	0
121	20241205	183700	76266585	2905	2905	2905	2905	0
122	20241205	183600	76266585	2905	2905	2905	2905	631
123	20241205	183500	76266585	2905	2905	2905	2905	0
124	20241205	183400	76266585	2905	2905	2905	2905	0
125	20241205	183300	76266585	2905	2905	2905	2905	0
126	20241205	183200	76266585	2905	2905	2905	2905	0
127	20241205	183100	76266585	2905	2905	2905	2905	0
128	20241205	183000	76266585	2905	2905	2905	2905	0
129	20241205	182900	76266585	2905	2905	2905	2905	0
130	20241205	182800	76266585	2905	2905	2905	2905	0
131	20241205	182700	76266585	2905	2905	2905	2905	0
132	20241205	182600	76266585	2905	2905	2905	2905	0
133	20241205	182500	76266585	2905	2905	2905	2905	0
134	20241205	182400	76266585	2905	2905	2905	2905	0
135	20241205	182300	76266585	2905	2905	2905	2905	0
136	20241205	182200	76266585	2905	2905	2905	2905	0
137	20241205	182100	76266585	2905	2905	2905	2905	0
138	20241205	182000	76266585	2905	2905	2905	2905	0
139	20241205	181900	76266585	2905	2905	2905	2905	0
140	20241205	181800	76266585	2905	2905	2905	2905	0
141	20241205	181700	76266585	2905	2905	2905	2905	0
142	20241205	181600	76266585	2905	2905	2905	2905	0
143	20241205	181500	76266585	2905	2905	2905	2905	0
144	20241205	181400	76266585	2905	2905	2905	2905	0
145	20241205	181300	76266585	2905	2905	2905	2905	0
146	20241205	181200	76266585	2905	2905	2905	2905	0
147	20241205	181100	76266585	2905	2905	2905	2905	0
148	20241205	181000	76266585	2905	2905	2905	2905	0
149	20241205	180900	76266585	2905	2905	2905	2905	0
150	20241205	180800	76266585	2905	2905	2905	2905	0
151	20241205	180700	76266585	2905	2905	2905	2905	0
152	20241205	180600	76266585	2905	2905	2905	2905	631
153	20241205	180500	76266585	2905	2905	2905	2905	0
154	20241205	180400	76266585	2905	2905	2905	2905	0
155	20241205	180300	76266585	2905	2905	2905	2905	0
156	20241205	180200	76266585	2905	2905	2905	2905	0
157	20241205	180100	76266585	2905	2905	2905	2905	0
158	20241205	180000	76266585	2905	2905	2905	2905	0
159	20241205	175900	76266585	2905	2905	2905	2905	0
160	20241205	175800	76266585	2905	2905	2905	2905	0
161	20241205	175700	76266585	2905	2905	2905	2905	0
162	20241205	175600	76266585	2905	2905	2905	2905	0
163	20241205	175500	76266585	2905	2905	2905	2905	0
164	20241205	175400	76266585	2905	2905	2905	2905	0
165	20241205	175300	76266585	2905	2905	2905	2905	0
166	20241205	175200	76266585	2905	2905	2905	2905	0
167	20241205	175100	76266585	2905	2905	2905	2905	0
168	20241205	175000	76266585	2905	2905	2905	2905	0
169	20241205	174900	76266585	2905	2905	2905	2905	0
170	20241205	174800	76266585	2905	2905	2905	2905	0
171	20241205	174700	76266585	2905	2905	2905	2905	0
172	20241205	174600	76266585	2905	2905	2905	2905	0
173	20241205	174500	76266585	2905	2905	2905	2905	0
174	20241205	174400	76266585	2905	2905	2905	2905	0
175	20241205	174300	76266585	2905	2905	2905	2905	0
176	20241205	174200	76266585	2905	2905	2905	2905	0
177	20241205	174100	76266585	2905	2905	2905	2905	0
178	20241205	174000	76266585	2905	2905	2905	2905	0
179	20241205	173900	76266585	2905	2905	2905	2905	0
180	20241205	173800	76266585	2905	2905	2905	2905	0
181	20241205	173700	76266585	2905	2905	2905	2905	0
182	20241205	173600	76266585	2905	2905	2905	2905	631
183	20241205	173500	76266585	2905	2905	2905	2905	0
184	20241205	173400	76266585	2905	2905	2905	2905	0
185	20241205	173300	76266585	2905	2905	2905	2905	0
186	20241205	173200	76266585	2905	2905	2905	2905	0
187	20241205	173100	76266585	2905	2905	2905	2905	0
188	20241205	173000	76266585	2905	2905	2905	2905	0
189	20241205	172900	76266585	2905	2905	2905	2905	0
190	20241205	172800	76266585	2905	2905	2905	2905	0
191	20241205	172700	76266585	2905	2905	2905	2905	0
192	20241205	172600	76266585	2905	2905	2905	2905	0
193	20241205	172500	76266585	2905	2905	2905	2905	0
194	20241205	172400	76266585	2905	2905	2905	2905	0
195	20241205	172300	76266585	2905	2905	2905	2905	0
196	20241205	172200	76266585	2905	2905	2905	2905	0
197	20241205	172100	76266585	2905	2905	2905	2905	0
198	20241205	172000	76266585	2905	2905	2905	2905	0
199	20241205	171900	76266585	2905	2905	2905	2905	0
200	20241205	171800	76266585	2905	2905	2905	2905	0
201	20241205	171700	76266585	2905	2905	2905	2905	0
202	20241205	171600	76266585	2905	2905	2905	2905	0
203	20241205	171500	76266585	2905	2905	2905	2905	0
204	20241205	171400	76266585	2905	2905	2905	2905	0
205	20241205	171300	76266585	2905	2905	2905	2905	0
206	20241205	171200	76266585	2905	2905	2905	2905	0
207	20241205	171100	76266585	2905	2905	2905	2905	0
208	20241205	171000	76266585	2905	2905	2905	2905	0
209	20241205	170900	76266585	2905	2905	2905	2905	0
210	20241205	170800	76266585	2905	2905	2905	2905	0
211	20241205	170700	76266585	2905	2905	2905	2905	0
212	20241205	170600	76266585	2905	2905	2905	2905	631
213	20241205	170500	76266585	2905	2905	2905	2905	0
214	20241205	170400	76266585	2905	2905	2905	2905	0
215	20241205	170300	76266585	2905	2905	2905	2905	0
216	20241205	170200	76266585	2905	2905	2905	2905	0
217	20241205	170100	76266585	2905	2905	2905	2905	0
218	20241205	170000	76266585	2905	2905	2905	2905	0
219	20241205	165900	76266585	2905	2905	2905	2905	0
220	20241205	165800	76266585	2905	2905	2905	2905	0
221	20241205	165700	76266585	2905	2905	2905	2905	0
222	20241205	165600	76266585	2905	2905	2905	2905	0
223	20241205	165500	76266585	2905	2905	2905	2905	0
224	20241205	165400	76266585	2905	2905	2905	2905	0
225	20241205	165300	76266585	2905	2905	2905	2905	0
226	20241205	165200	76266585	2905	2905	2905	2905	0
227	20241205	165100	76266585	2905	2905	2905	2905	0
228	20241205	165000	76266585	2905	2905	2905	2905	0
229	20241205	164900	76266585	2905	2905	2905	2905	0
230	20241205	164800	76266585	2905	2905	2905	2905	0
231	20241205	164700	76266585	2905	2905	2905	2905	0
232	20241205	164600	76266585	2905	2905	2905	2905	0
233	20241205	164500	76266585	2905	2905	2905	2905	0
234	20241205	164400	76266585	2905	2905	2905	2905	0
235	20241205	164300	76266585	2905	2905	2905	2905	0
236	20241205	164200	76266585	2905	2905	2905	2905	0
237	20241205	164100	76266585	2905	2905	2905	2905	0
238	20241205	164000	76266585	2905	2905	2905	2905	0
239	20241205	163900	76266585	2905	2905	2905	2905	0
240	20241205	163800	76266585	2905	2905	2905	2905	0
241	20241205	163700	76266585	2905	2905	2905	2905	0
242	20241205	163600	76266585	2905	2905	2905	2905	631
243	20241205	163500	76266585	2905	2905	2905	2905	0
244	20241205	163400	76266585	2905	2905	2905	2905	0
245	20241205	163300	76266585	2905	2905	2905	2905	0
246	20241205	163200	76266585	2905	2905	2905	2905	0
247	20241205	163100	76266585	2905	2905	2905	2905	0
248	20241205	163000	76266585	2905	2905	2905	2905	0
249	20241205	162900	76266585	2905	2905	2905	2905	0
250	20241205	162800	76266585	2905	2905	2905	2905	0
251	20241205	162700	76266585	2905	2905	2905	2905	0
252	20241205	162600	76266585	2905	2905	2905	2905	0
253	20241205	162500	76266585	2905	2905	2905	2905	0
254	20241205	162400	76266585	2905	2905	2905	2905	0
255	20241205	162300	76266585	2905	2905	2905	2905	0
256	20241205	162200	76266585	2905	2905	2905	2905	0
257	20241205	162100	76266585	2905	2905	2905	2905	0
258	20241205	162000	76266585	2905	2905	2905	2905	0
259	20241205	161900	76266585	2905	2905	2905	2905	0
260	20241205	161800	76266585	2905	2905	2905	2905	0
261	20241205	161700	76266585	2905	2905	2905	2905	0
262	20241205	161600	76266585	2905	2905	2905	2905	0
263	20241205	161500	76266585	2905	2905	2905	2905	0
264	20241205	161400	76266585	2905	2905	2905	2905	0
265	20241205	161300	76266585	2905	2905	2905	2905	0
266	20241205	161200	76266585	2905	2905	2905	2905	0
267	20241205	161100	76266585	2905	2905	2905	2905	0
268	20241205	161000	76266585	2905	2905	2905	2905	0
269	20241205	160900	76266585	2905	2905	2905	2905	0
270	20241205	160800	76266585	2905	2905	2905	2905	0
271	20241205	160700	76266585	2905	2905	2905	2905	0
272	20241205	160600	76266585	2905	2905	2905	2905	631
273	20241205	160500	76266585	2905	2905	2905	2905	0
274	20241205	160400	76266585	2905	2905	2905	2905	0
275	20241205	160300	76266585	2905	2905	2905	2905	0
276	20241205	160200	76266585	2905	2905	2905	2905	0
277	20241205	160100	76266585	2905	2905	2905	2905	0
278	20241205	160000	76266585	2905	2905	2905	2905	0
279	20241205	155900	76266585	2905	2905	2905	2905	0
280	20241205	155800	76266585	2905	2905	2905	2905	0
281	20241205	155700	76266585	2905	2905	2905	2905	0
282	20241205	155600	76266585	2905	2905	2905	2905	0
283	20241205	155500	76266585	2905	2905	2905	2905	0
284	20241205	155400	76266585	2905	2905	2905	2905	0
285	20241205	155300	76266585	2905	2905	2905	2905	0
286	20241205	155200	76266585	2905	2905	2905	2905	0
287	20241205	155100	76266585	2905	2905	2905	2905	0
288	20241205	155000	76266585	2905	2905	2905	2905	0
289	20241205	154900	76266585	2905	2905	2905	2905	0
290	20241205	154800	76266585	2905	2905	2905	2905	0
291	20241205	154700	76266585	2905	2905	2905	2905	0
292	20241205	154600	76266585	2905	2905	2905	2905	0
293	20241205	154500	76266585	2905	2905	2905	2905	0
294	20241205	154400	76266585	2905	2905	2905	2905	0
295	20241205	154300	76266585	2905	2905	2905	2905	0
296	20241205	154200	76266585	2905	2905	2905	2905	0
297	20241205	154100	76266585	2905	2905	2905	2905	0
298	20241205	154000	76266585	2905	2905	2905	2905	0
299	20241205	153900	76266585	2905	2905	2905	2905	0
300	20241205	153800	76266585	2905	2905	2905	2905	0
301	20241205	153700	76266585	2905	2905	2905	2905	0
302	20241205	153600	76266585	2905	2905	2905	2905	631
303	20241205	153500	76266585	2905	2905	2905	2905	0
304	20241205	153400	76266585	2905	2905	2905	2905	0
305	20241205	153300	76266585	2905	2905	2905	2905	0
306	20241205	153200	76266585	2905	2905	2905	2905	0
307	20241205	153100	76266585	2905	2905	2905	2905	0
308	20241205	153000	76266585	2905	2905	2905	2905	631
309	20241205	152900	74433530	2930	2930	2930	2930	0
310	20241205	152800	74433530	2930	2930	2930	2930	0
311	20241205	152700	74433530	2930	2930	2930	2930	0
312	20241205	152600	74433530	2930	2930	2930	2930	0
313	20241205	152500	74433530	2930	2930	2930	2930	0
314	20241205	152400	74433530	2930	2930	2930	2930	0
315	20241205	152300	74433530	2930	2930	2930	2930	0
316	20241205	152200	74433530	2930	2930	2930	2930	0
317	20241205	152100	74433530	2930	2930	2930	2930	0
318	20241205	152000	74433530	2930	2930	2930	2930	0
319	20241205	151900	74433530	2930	2930	2930	2930	0
320	20241205	151800	74433530	2930	2930	2930	2930	3
321	20241205	151700	74424740	2930	2930	2930	2930	0
322	20241205	151600	74424740	2930	2910	2930	2910	20
323	20241205	151500	74366520	2905	2905	2905	2905	346
324	20241205	151400	73361390	2900	2900	2900	2900	0
325	20241205	151300	73361390	2900	2900	2900	2900	100
326	20241205	151200	73071390	2900	2900	2900	2900	100
327	20241205	151100	72781390	2900	2900	2900	2900	0
328	20241205	151000	72781390	2900	2900	2900	2900	500
329	20241205	150900	71331390	2910	2910	2910	2910	0
330	20241205	150800	71331390	2910	2910	2910	2910	20
331	20241205	150700	71273190	2910	2910	2910	2910	0
332	20241205	150600	71273190	2910	2910	2910	2910	0
333	20241205	150500	71273190	2910	2910	2910	2910	0
334	20241205	150400	71273190	2910	2910	2910	2910	1
335	20241205	150300	71270280	2895	2895	2895	2895	136
336	20241205	150200	70876560	2900	2900	2900	2900	64
337	20241205	150100	70690960	2900	2900	2900	2900	314
338	20241205	150000	69780360	2900	2900	2900	2900	0
339	20241205	145900	69780360	2900	2900	2900	2900	0
340	20241205	145800	69780360	2900	2900	2900	2900	0
341	20241205	145700	69780360	2900	2900	2900	2900	0
342	20241205	145600	69780360	2900	2900	2900	2900	0
343	20241205	145500	69780360	2900	2900	2900	2900	0
344	20241205	145400	69780360	2900	2900	2900	2900	15
345	20241205	145300	69736860	2900	2910	2910	2900	45
346	20241205	145200	69606050	2910	2910	2910	2910	0
347	20241205	145100	69606050	2910	2910	2910	2910	0
348	20241205	145000	69606050	2910	2910	2910	2910	27
349	20241205	144900	69527480	2905	2905	2905	2905	0
350	20241205	144800	69527480	2905	2905	2905	2905	1130
351	20241205	144700	66244830	2910	2910	2910	2910	0
352	20241205	144600	66244830	2910	2910	2910	2910	10
353	20241205	144500	66215730	2910	2910	2910	2910	0
354	20241205	144400	66215730	2910	2910	2910	2910	0
355	20241205	144300	66215730	2910	2910	2910	2910	0
356	20241205	144200	66215730	2910	2910	2910	2910	0
357	20241205	144100	66215730	2910	2910	2910	2910	0
358	20241205	144000	66215730	2910	2910	2910	2910	0
359	20241205	143900	66215730	2910	2910	2910	2910	0
360	20241205	143800	66215730	2910	2910	2910	2910	900
361	20241205	143700	63596730	2910	2915	2915	2910	220
362	20241205	143600	62956210	2930	2930	2930	2930	0
363	20241205	143500	62956210	2930	2930	2930	2930	0
364	20241205	143400	62956210	2930	2930	2930	2930	0
365	20241205	143300	62956210	2930	2925	2930	2925	27
366	20241205	143200	62877125	2925	2925	2925	2925	0
367	20241205	143100	62877125	2925	2925	2925	2925	0
368	20241205	143000	62877125	2925	2925	2925	2925	0
369	20241205	142900	62877125	2925	2925	2925	2925	0
370	20241205	142800	62877125	2925	2925	2925	2925	0
371	20241205	142700	62877125	2925	2925	2925	2925	0
372	20241205	142600	62877125	2925	2925	2925	2925	0
373	20241205	142500	62877125	2925	2925	2925	2925	1
374	20241205	142400	62874200	2910	2910	2910	2910	0
375	20241205	142300	62874200	2910	2915	2915	2910	500
376	20241205	142200	61418630	2925	2925	2925	2925	1
377	20241205	142100	61415705	2915	2915	2915	2915	0
378	20241205	142000	61415705	2915	2915	2915	2915	30
379	20241205	141900	61328255	2925	2925	2925	2925	0
380	20241205	141800	61328255	2925	2925	2925	2925	246
381	20241205	141700	60608705	2925	2925	2925	2925	0
382	20241205	141600	60608705	2925	2925	2925	2925	27
383	20241205	141500	60529730	2920	2920	2920	2920	0
384	20241205	141400	60529730	2920	2920	2920	2920	230
385	20241205	141300	59858130	2915	2915	2915	2915	0
386	20241205	141200	59858130	2915	2915	2915	2915	7
387	20241205	141100	59837725	2930	2930	2930	2930	0
388	20241205	141000	59837725	2930	2930	2930	2930	0
389	20241205	140900	59837725	2930	2930	2930	2930	0
390	20241205	140800	59837725	2930	2930	2930	2930	0
391	20241205	140700	59837725	2930	2930	2930	2930	0
392	20241205	140600	59837725	2930	2930	2930	2930	0
393	20241205	140500	59837725	2930	2930	2930	2930	0
394	20241205	140400	59837725	2930	2930	2930	2930	0
395	20241205	140300	59837725	2930	2930	2930	2930	0
396	20241205	140200	59837725	2930	2930	2930	2930	0
397	20241205	140100	59837725	2930	2930	2930	2930	0
398	20241205	140000	59837725	2930	2930	2930	2930	0
399	20241205	135900	59837725	2930	2930	2930	2930	27
400	20241205	135800	59758615	2930	2930	2930	2930	0
401	20241205	135700	59758615	2930	2930	2930	2930	0
402	20241205	135600	59758615	2930	2930	2930	2930	0
403	20241205	135500	59758615	2930	2930	2930	2930	0
404	20241205	135400	59758615	2930	2930	2930	2930	0
405	20241205	135300	59758615	2930	2930	2930	2930	0
406	20241205	135200	59758615	2930	2930	2930	2930	0
407	20241205	135100	59758615	2930	2930	2930	2930	0
408	20241205	135000	59758615	2930	2930	2930	2930	0
409	20241205	134900	59758615	2930	2930	2930	2930	0
410	20241205	134800	59758615	2930	2930	2930	2930	0
411	20241205	134700	59758615	2930	2930	2930	2930	0
412	20241205	134600	59758615	2930	2930	2930	2930	0
413	20241205	134500	59758615	2930	2930	2930	2930	0
414	20241205	134400	59758615	2930	2930	2930	2930	0
415	20241205	134300	59758615	2930	2930	2930	2930	0
416	20241205	134200	59758615	2930	2930	2930	2930	27
417	20241205	134100	59679505	2910	2910	2910	2910	0
418	20241205	134000	59679505	2910	2910	2910	2910	82
419	20241205	133900	59440885	2900	2900	2900	2900	0
420	20241205	133800	59440885	2900	2900	2900	2900	0
421	20241205	133700	59440885	2900	2900	2900	2900	0
422	20241205	133600	59440885	2900	2900	2900	2900	0
423	20241205	133500	59440885	2900	2900	2900	2900	0
424	20241205	133400	59440885	2900	2900	2900	2900	0
425	20241205	133300	59440885	2900	2900	2900	2900	0
426	20241205	133200	59440885	2900	2900	2900	2900	14
427	20241205	133100	59400285	2895	2895	2895	2895	0
428	20241205	133000	59400285	2895	2895	2895	2895	0
429	20241205	132900	59400285	2895	2895	2895	2895	440
430	20241205	132800	58126485	2895	2895	2895	2895	76
431	20241205	132700	57906465	2900	2900	2900	2900	0
432	20241205	132600	57906465	2900	2900	2900	2900	156
433	20241205	132500	57454065	2905	2905	2905	2905	27
434	20241205	132400	57375630	2905	2905	2905	2905	134
435	20241205	132300	56986360	2910	2910	2910	2910	70
436	20241205	132200	56782660	2930	2930	2930	2930	0
437	20241205	132100	56782660	2930	2930	2930	2930	0
438	20241205	132000	56782660	2930	2930	2930	2930	0
439	20241205	131900	56782660	2930	2930	2930	2930	0
440	20241205	131800	56782660	2930	2930	2930	2930	0
441	20241205	131700	56782660	2930	2930	2930	2930	0
442	20241205	131600	56782660	2930	2930	2930	2930	0
443	20241205	131500	56782660	2930	2930	2930	2930	0
444	20241205	131400	56782660	2930	2930	2930	2930	0
445	20241205	131300	56782660	2930	2930	2930	2930	0
446	20241205	131200	56782660	2930	2930	2930	2930	0
447	20241205	131100	56782660	2930	2930	2930	2930	0
448	20241205	131000	56782660	2930	2930	2930	2930	0
449	20241205	130900	56782660	2930	2930	2930	2930	0
450	20241205	130800	56782660	2930	2930	2930	2930	27
451	20241205	130700	56703550	2930	2930	2930	2930	0
452	20241205	130600	56703550	2930	2930	2930	2930	0
453	20241205	130500	56703550	2930	2930	2930	2930	0
454	20241205	130400	56703550	2930	2930	2930	2930	0
455	20241205	130300	56703550	2930	2930	2930	2930	0
456	20241205	130200	56703550	2930	2930	2930	2930	0
457	20241205	130100	56703550	2930	2930	2930	2930	1
458	20241205	130000	56700620	2905	2905	2905	2905	738
459	20241205	125900	54556730	2900	2900	2900	2900	3
460	20241205	125800	54548030	2905	2905	2905	2905	0
461	20241205	125700	54548030	2905	2905	2905	2905	0
462	20241205	125600	54548030	2905	2905	2905	2905	0
463	20241205	125500	54548030	2905	2905	2905	2905	1
464	20241205	125400	54545125	2905	2905	2905	2905	0
465	20241205	125300	54545125	2905	2905	2905	2905	0
466	20241205	125200	54545125	2905	2905	2905	2905	0
467	20241205	125100	54545125	2905	2905	2905	2905	67
468	20241205	125000	54350490	2905	2905	2905	2905	80
469	20241205	124900	54118090	2895	2895	2895	2895	0
470	20241205	124800	54118090	2895	2895	2895	2895	0
471	20241205	124700	54118090	2895	2895	2895	2895	0
472	20241205	124600	54118090	2895	2895	2895	2895	0
473	20241205	124500	54118090	2895	2895	2895	2895	0
474	20241205	124400	54118090	2895	2900	2900	2895	1035
475	20241205	124300	51117180	2900	2900	2900	2900	0
476	20241205	124200	51117180	2900	2900	2900	2900	102
477	20241205	124100	50821380	2905	2905	2905	2905	0
478	20241205	124000	50821380	2905	2905	2905	2905	0
479	20241205	123900	50821380	2905	2905	2905	2905	500
480	20241205	123800	49368880	2905	2905	2905	2905	0
481	20241205	123700	49368880	2905	2905	2905	2905	0
482	20241205	123600	49368880	2905	2905	2905	2905	0
483	20241205	123500	49368880	2905	2905	2905	2905	0
484	20241205	123400	49368880	2905	2905	2905	2905	27
485	20241205	123300	49290445	2905	2905	2905	2905	118
486	20241205	123200	48947655	2920	2920	2920	2920	0
487	20241205	123100	48947655	2920	2920	2920	2920	0
488	20241205	123000	48947655	2920	2920	2920	2920	0
489	20241205	122900	48947655	2920	2920	2920	2920	0
490	20241205	122800	48947655	2920	2920	2920	2920	0
491	20241205	122700	48947655	2920	2920	2920	2920	0
492	20241205	122600	48947655	2920	2920	2920	2920	0
493	20241205	122500	48947655	2920	2920	2920	2920	0
494	20241205	122400	48947655	2920	2920	2920	2920	0
495	20241205	122300	48947655	2920	2920	2920	2920	0
496	20241205	122200	48947655	2920	2920	2920	2920	0
497	20241205	122100	48947655	2920	2920	2920	2920	10
498	20241205	122000	48918455	2920	2920	2920	2920	0
499	20241205	121900	48918455	2920	2920	2920	2920	0
500	20241205	121800	48918455	2920	2920	2920	2920	0
501	20241205	121700	48918455	2920	2915	2920	2915	27
502	20241205	121600	48839660	2900	2900	2900	2900	65
503	20241205	121500	48651160	2900	2900	2900	2900	66
504	20241205	121400	48459760	2900	2900	2900	2900	61
505	20241205	121300	48282860	2900	2900	2900	2900	29
506	20241205	121200	48198760	2900	2900	2900	2900	521
507	20241205	121100	46687860	2900	2900	2900	2900	1501
508	20241205	121000	42334960	2900	2900	2900	2900	0
509	20241205	120900	42334960	2900	2900	2900	2900	0
510	20241205	120800	42334960	2900	2910	2910	2900	3800
511	20241205	120700	31301825	2910	2930	2930	2910	1000
512	20241205	120600	28382130	2930	2930	2930	2930	0
513	20241205	120500	28382130	2930	2930	2930	2930	80
514	20241205	120400	28147730	2930	2930	2930	2930	0
515	20241205	120300	28147730	2930	2930	2930	2930	0
516	20241205	120200	28147730	2930	2930	2930	2930	166
517	20241205	120100	27661350	2935	2935	2935	2935	0
518	20241205	120000	27661350	2935	2935	2935	2935	27
519	20241205	115900	27582105	2935	2935	2935	2935	0
520	20241205	115800	27582105	2935	2935	2935	2935	0
521	20241205	115700	27582105	2935	2935	2935	2935	0
522	20241205	115600	27582105	2935	2935	2935	2935	817
523	20241205	115500	25184210	2935	2935	2935	2935	1
524	20241205	115400	25181275	2940	2940	2940	2940	0
525	20241205	115300	25181275	2940	2940	2940	2940	0
526	20241205	115200	25181275	2940	2940	2940	2940	0
527	20241205	115100	25181275	2940	2940	2940	2940	0
528	20241205	115000	25181275	2940	2940	2940	2940	0
529	20241205	114900	25181275	2940	2940	2940	2940	0
530	20241205	114800	25181275	2940	2940	2940	2940	0
531	20241205	114700	25181275	2940	2940	2940	2940	0
532	20241205	114600	25181275	2940	2940	2940	2940	0
533	20241205	114500	25181275	2940	2940	2940	2940	0
534	20241205	114400	25181275	2940	2940	2940	2940	0
535	20241205	114300	25181275	2940	2940	2940	2940	27
536	20241205	114200	25101895	2940	2940	2940	2940	0
537	20241205	114100	25101895	2940	2940	2940	2940	66
538	20241205	114000	24907855	2940	2940	2940	2940	69
539	20241205	113900	24704995	2940	2940	2940	2940	0
540	20241205	113800	24704995	2940	2940	2940	2940	0
541	20241205	113700	24704995	2940	2940	2940	2940	0
542	20241205	113600	24704995	2940	2940	2940	2940	0
543	20241205	113500	24704995	2940	2940	2940	2940	0
544	20241205	113400	24704995	2940	2940	2940	2940	0
545	20241205	113300	24704995	2940	2940	2940	2940	55
546	20241205	113200	24543295	2945	2945	2945	2945	58
547	20241205	113100	24372485	2945	2945	2945	2945	439
548	20241205	113000	23079630	2940	2940	2940	2940	26
549	20241205	112900	23003190	2940	2940	2940	2940	0
550	20241205	112800	23003190	2940	2940	2940	2940	0
551	20241205	112700	23003190	2940	2940	2940	2940	106
552	20241205	112600	22691550	2945	2940	2945	2940	77
553	20241205	112500	22465035	2940	2940	2940	2940	121
554	20241205	112400	22109295	2940	2940	2940	2940	10
555	20241205	112300	22079895	2950	2950	2950	2950	0
556	20241205	112200	22079895	2950	2950	2950	2950	162
557	20241205	112100	21601995	2950	2950	2965	2950	79
558	20241205	112000	21368930	2970	2970	2970	2970	0
559	20241205	111900	21368930	2970	2970	2970	2970	0
560	20241205	111800	21368930	2970	2970	2970	2970	0
561	20241205	111700	21368930	2970	2970	2970	2970	0
562	20241205	111600	21368930	2970	2970	2970	2970	1
563	20241205	111500	21365960	2970	2970	2970	2970	0
564	20241205	111400	21365960	2970	2970	2970	2970	0
565	20241205	111300	21365960	2970	2970	2970	2970	0
566	20241205	111200	21365960	2970	2970	2970	2970	0
567	20241205	111100	21365960	2970	2970	2970	2970	0
568	20241205	111000	21365960	2970	2950	2970	2950	2
569	20241205	110900	21360040	2970	2970	2970	2970	27
570	20241205	110800	21279850	2970	2970	2970	2970	0
571	20241205	110700	21279850	2970	2970	2970	2970	0
572	20241205	110600	21279850	2970	2970	2970	2970	0
573	20241205	110500	21279850	2970	2970	2970	2970	1
574	20241205	110400	21276880	2945	2945	2945	2945	0
575	20241205	110300	21276880	2945	2945	2945	2945	15
576	20241205	110200	21232705	2980	2980	2980	2980	0
577	20241205	110100	21232705	2980	2980	2980	2980	0
578	20241205	110000	21232705	2980	2980	2980	2980	0
579	20241205	105900	21232705	2980	2980	2980	2980	0
580	20241205	105800	21232705	2980	2980	2980	2980	0
581	20241205	105700	21232705	2980	2980	2980	2980	0
582	20241205	105600	21232705	2980	2980	2980	2980	1
583	20241205	105500	21229725	2945	2970	2970	2945	438
584	20241205	105400	19929165	2970	2970	2970	2970	0
585	20241205	105300	19929165	2970	2970	2970	2970	0
586	20241205	105200	19929165	2970	2965	2970	2965	27
587	20241205	105100	19848990	2970	2970	2970	2970	0
588	20241205	105000	19848990	2970	2970	2970	2970	0
589	20241205	104900	19848990	2970	2970	2970	2970	0
590	20241205	104800	19848990	2970	2970	2970	2970	0
591	20241205	104700	19848990	2970	2970	2970	2970	0
592	20241205	104600	19848990	2970	2970	2970	2970	0
593	20241205	104500	19848990	2970	2970	2970	2970	0
594	20241205	104400	19848990	2970	2970	2970	2970	0
595	20241205	104300	19848990	2970	2970	2970	2970	0
596	20241205	104200	19848990	2970	2970	2970	2970	0
597	20241205	104100	19848990	2970	2970	2970	2970	0
598	20241205	104000	19848990	2970	2970	2970	2970	0
599	20241205	103900	19848990	2970	2970	2970	2970	0
600	20241205	103800	19848990	2970	2970	2970	2970	10
601	20241205	103700	19819290	2970	2970	2970	2970	0
602	20241205	103600	19819290	2970	2970	2970	2970	0
603	20241205	103500	19819290	2970	2965	2970	2965	27
604	20241205	103400	19739150	2965	2965	2965	2965	0
605	20241205	103300	19739150	2965	2965	2965	2965	1
606	20241205	103200	19736185	2940	2940	2940	2940	0
607	20241205	103100	19736185	2940	2940	2940	2940	0
608	20241205	103000	19736185	2940	2945	2945	2940	250
609	20241205	102900	19001130	2970	2970	2970	2970	0
610	20241205	102800	19001130	2970	2970	2970	2970	0
611	20241205	102700	19001130	2970	2970	2970	2970	0
612	20241205	102600	19001130	2970	2970	2970	2970	0
613	20241205	102500	19001130	2970	2970	2970	2970	0
614	20241205	102400	19001130	2970	2970	2970	2970	0
615	20241205	102300	19001130	2970	2970	2970	2970	0
616	20241205	102200	19001130	2970	2970	2970	2970	0
617	20241205	102100	19001130	2970	2970	2970	2970	0
618	20241205	102000	19001130	2970	2970	2970	2970	0
619	20241205	101900	19001130	2970	2970	2970	2970	0
620	20241205	101800	19001130	2970	2970	2970	2970	27
621	20241205	101700	18920940	2970	2970	2970	2970	0
622	20241205	101600	18920940	2970	2945	2970	2945	561
623	20241205	101500	17268770	2970	2970	2970	2970	0
624	20241205	101400	17268770	2970	2970	2970	2970	0
625	20241205	101300	17268770	2970	2970	2970	2970	0
626	20241205	101200	17268770	2970	2950	2970	2950	35
627	20241205	101100	17165280	2975	2975	2975	2975	0
628	20241205	101000	17165280	2975	2975	2975	2975	0
629	20241205	100900	17165280	2975	2975	2975	2975	0
630	20241205	100800	17165280	2975	2975	2975	2975	0
631	20241205	100700	17165280	2975	2975	2975	2975	0
632	20241205	100600	17165280	2975	2975	2975	2975	0
633	20241205	100500	17165280	2975	2975	2975	2975	0
634	20241205	100400	17165280	2975	2975	2975	2975	1
635	20241205	100300	17162305	2975	2975	2975	2975	0
636	20241205	100200	17162305	2975	2955	2975	2955	161
637	20241205	100100	16686330	2975	2975	2975	2975	27
638	20241205	100000	16606005	2975	2975	2975	2975	35
639	20241205	095900	16501880	2965	2965	2965	2965	0
640	20241205	095800	16501880	2965	2965	2965	2965	0
641	20241205	095700	16501880	2965	2965	2965	2965	0
642	20241205	095600	16501880	2965	2965	2965	2965	0
643	20241205	095500	16501880	2965	2965	2965	2965	0
644	20241205	095400	16501880	2965	2965	2965	2965	0
645	20241205	095300	16501880	2965	2965	2965	2965	0
646	20241205	095200	16501880	2965	2965	2965	2965	0
647	20241205	095100	16501880	2965	2965	2965	2965	30
648	20241205	095000	16412930	2965	2965	2965	2965	160
649	20241205	094900	15938530	2965	2960	2965	2950	1144
650	20241205	094800	12561395	2960	2960	2960	2960	183
651	20241205	094700	12019715	2950	2950	2950	2950	0
652	20241205	094600	12019715	2950	2950	2950	2950	0
653	20241205	094500	12019715	2950	2950	2950	2950	104
654	20241205	094400	11712915	2950	2950	2950	2950	27
655	20241205	094300	11633265	2950	2950	2950	2950	0
656	20241205	094200	11633265	2950	2930	2950	2930	29
657	20241205	094100	11548275	2930	2930	2930	2930	79
658	20241205	094000	11316805	2930	2930	2930	2930	0
659	20241205	093900	11316805	2930	2930	2930	2930	180
660	20241205	093800	10789405	2930	2930	2930	2930	10
661	20241205	093700	10760105	2930	2930	2930	2930	0
662	20241205	093600	10760105	2930	2930	2930	2930	0
663	20241205	093500	10760105	2930	2910	2930	2910	70
664	20241205	093400	10555545	2920	2920	2920	2920	0
665	20241205	093300	10555545	2920	2920	2920	2920	0
666	20241205	093200	10555545	2920	2920	2920	2920	0
667	20241205	093100	10555545	2920	2920	2920	2920	0
668	20241205	093000	10555545	2920	2920	2920	2920	0
669	20241205	092900	10555545	2920	2920	2920	2920	0
670	20241205	092800	10555545	2920	2920	2920	2920	73
671	20241205	092700	10342385	2915	2915	2915	2915	50
672	20241205	092600	10196635	2915	2915	2915	2915	0
673	20241205	092500	10196635	2915	2910	2915	2905	402
674	20241205	092400	9026910	2905	2905	2905	2905	0
675	20241205	092300	9026910	2905	2905	2905	2905	0
676	20241205	092200	9026910	2905	2905	2905	2905	0
677	20241205	092100	9026910	2905	2905	2905	2905	1
678	20241205	092000	9024005	2900	2900	2900	2900	0
679	20241205	091900	9024005	2900	2900	2900	2900	0
680	20241205	091800	9024005	2900	2900	2900	2900	0
681	20241205	091700	9024005	2900	2910	2910	2900	1500
682	20241205	091600	4671275	2910	2910	2910	2910	0
683	20241205	091500	4671275	2910	2910	2910	2910	0
684	20241205	091400	4671275	2910	2910	2910	2910	0
685	20241205	091300	4671275	2910	2910	2910	2910	0
686	20241205	091200	4671275	2910	2930	2930	2910	494
687	20241205	091100	3228265	2935	2935	2935	2935	0
688	20241205	091000	3228265	2935	2935	2935	2935	325
689	20241205	090900	2274390	2960	2960	2960	2960	0
690	20241205	090800	2274390	2960	2960	2960	2960	0
691	20241205	090700	2274390	2960	2960	2960	2960	1
692	20241205	090600	2271430	2920	2920	2920	2920	0
693	20241205	090500	2271430	2920	2920	2920	2920	0
694	20241205	090400	2271430	2920	2950	2950	2920	500
695	20241205	090300	802355	2965	2965	2965	2965	0
696	20241205	090200	802355	2965	2965	2965	2965	107
697	20241205	090100	485100	2940	2940	2940	2940	0
698	20241205	090000	485100	2940	2940	2940	2940	165