KissMeData/200780/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204100	27611665	4060	4060	4060	4060	136
3	20241205	204000	27611665	4060	4060	4060	4060	0
4	20241205	203900	27611665	4060	4060	4060	4060	0
5	20241205	203800	27611665	4060	4060	4060	4060	0
6	20241205	203700	27611665	4060	4060	4060	4060	0
7	20241205	203600	27611665	4060	4060	4060	4060	0
8	20241205	203500	27611665	4060	4060	4060	4060	0
9	20241205	203400	27611665	4060	4060	4060	4060	0
10	20241205	203300	27611665	4060	4060	4060	4060	0
11	20241205	203200	27611665	4060	4060	4060	4060	0
12	20241205	203100	27611665	4060	4060	4060	4060	0
13	20241205	203000	27611665	4060	4060	4060	4060	0
14	20241205	202900	27611665	4060	4060	4060	4060	0
15	20241205	202800	27611665	4060	4060	4060	4060	0
16	20241205	202700	27611665	4060	4060	4060	4060	0
17	20241205	202600	27611665	4060	4060	4060	4060	0
18	20241205	202500	27611665	4060	4060	4060	4060	0
19	20241205	202400	27611665	4060	4060	4060	4060	0
20	20241205	202300	27611665	4060	4060	4060	4060	0
21	20241205	202200	27611665	4060	4060	4060	4060	0
22	20241205	202100	27611665	4060	4060	4060	4060	0
23	20241205	202000	27611665	4060	4060	4060	4060	0
24	20241205	201900	27611665	4060	4060	4060	4060	0
25	20241205	201800	27611665	4060	4060	4060	4060	0
26	20241205	201700	27611665	4060	4060	4060	4060	0
27	20241205	201600	27611665	4060	4060	4060	4060	0
28	20241205	201500	27611665	4060	4060	4060	4060	0
29	20241205	201400	27611665	4060	4060	4060	4060	0
30	20241205	201300	27611665	4060	4060	4060	4060	0
31	20241205	201200	27611665	4060	4060	4060	4060	0
32	20241205	201100	27611665	4060	4060	4060	4060	136
33	20241205	201000	27611665	4060	4060	4060	4060	0
34	20241205	200900	27611665	4060	4060	4060	4060	0
35	20241205	200800	27611665	4060	4060	4060	4060	0
36	20241205	200700	27611665	4060	4060	4060	4060	0
37	20241205	200600	27611665	4060	4060	4060	4060	0
38	20241205	200500	27611665	4060	4060	4060	4060	0
39	20241205	200400	27611665	4060	4060	4060	4060	0
40	20241205	200300	27611665	4060	4060	4060	4060	0
41	20241205	200200	27611665	4060	4060	4060	4060	0
42	20241205	200100	27611665	4060	4060	4060	4060	0
43	20241205	200000	27611665	4060	4060	4060	4060	0
44	20241205	195900	27611665	4060	4060	4060	4060	0
45	20241205	195800	27611665	4060	4060	4060	4060	0
46	20241205	195700	27611665	4060	4060	4060	4060	0
47	20241205	195600	27611665	4060	4060	4060	4060	0
48	20241205	195500	27611665	4060	4060	4060	4060	0
49	20241205	195400	27611665	4060	4060	4060	4060	0
50	20241205	195300	27611665	4060	4060	4060	4060	0
51	20241205	195200	27611665	4060	4060	4060	4060	0
52	20241205	195100	27611665	4060	4060	4060	4060	0
53	20241205	195000	27611665	4060	4060	4060	4060	0
54	20241205	194900	27611665	4060	4060	4060	4060	0
55	20241205	194800	27611665	4060	4060	4060	4060	0
56	20241205	194700	27611665	4060	4060	4060	4060	0
57	20241205	194600	27611665	4060	4060	4060	4060	0
58	20241205	194500	27611665	4060	4060	4060	4060	0
59	20241205	194400	27611665	4060	4060	4060	4060	0
60	20241205	194300	27611665	4060	4060	4060	4060	0
61	20241205	194200	27611665	4060	4060	4060	4060	0
62	20241205	194100	27611665	4060	4060	4060	4060	136
63	20241205	194000	27611665	4060	4060	4060	4060	0
64	20241205	193900	27611665	4060	4060	4060	4060	0
65	20241205	193800	27611665	4060	4060	4060	4060	0
66	20241205	193700	27611665	4060	4060	4060	4060	0
67	20241205	193600	27611665	4060	4060	4060	4060	0
68	20241205	193500	27611665	4060	4060	4060	4060	0
69	20241205	193400	27611665	4060	4060	4060	4060	0
70	20241205	193300	27611665	4060	4060	4060	4060	0
71	20241205	193200	27611665	4060	4060	4060	4060	0
72	20241205	193100	27611665	4060	4060	4060	4060	0
73	20241205	193000	27611665	4060	4060	4060	4060	0
74	20241205	192900	27611665	4060	4060	4060	4060	0
75	20241205	192800	27611665	4060	4060	4060	4060	0
76	20241205	192700	27611665	4060	4060	4060	4060	0
77	20241205	192600	27611665	4060	4060	4060	4060	0
78	20241205	192500	27611665	4060	4060	4060	4060	0
79	20241205	192400	27611665	4060	4060	4060	4060	0
80	20241205	192300	27611665	4060	4060	4060	4060	0
81	20241205	192200	27611665	4060	4060	4060	4060	0
82	20241205	192100	27611665	4060	4060	4060	4060	0
83	20241205	192000	27611665	4060	4060	4060	4060	0
84	20241205	191900	27611665	4060	4060	4060	4060	0
85	20241205	191800	27611665	4060	4060	4060	4060	0
86	20241205	191700	27611665	4060	4060	4060	4060	0
87	20241205	191600	27611665	4060	4060	4060	4060	0
88	20241205	191500	27611665	4060	4060	4060	4060	0
89	20241205	191400	27611665	4060	4060	4060	4060	0
90	20241205	191300	27611665	4060	4060	4060	4060	0
91	20241205	191200	27611665	4060	4060	4060	4060	0
92	20241205	191100	27611665	4060	4060	4060	4060	136
93	20241205	191000	27611665	4060	4060	4060	4060	0
94	20241205	190900	27611665	4060	4060	4060	4060	0
95	20241205	190800	27611665	4060	4060	4060	4060	0
96	20241205	190700	27611665	4060	4060	4060	4060	0
97	20241205	190600	27611665	4060	4060	4060	4060	0
98	20241205	190500	27611665	4060	4060	4060	4060	0
99	20241205	190400	27611665	4060	4060	4060	4060	0
100	20241205	190300	27611665	4060	4060	4060	4060	0
101	20241205	190200	27611665	4060	4060	4060	4060	0
102	20241205	190100	27611665	4060	4060	4060	4060	0
103	20241205	190000	27611665	4060	4060	4060	4060	0
104	20241205	185900	27611665	4060	4060	4060	4060	0
105	20241205	185800	27611665	4060	4060	4060	4060	0
106	20241205	185700	27611665	4060	4060	4060	4060	0
107	20241205	185600	27611665	4060	4060	4060	4060	0
108	20241205	185500	27611665	4060	4060	4060	4060	0
109	20241205	185400	27611665	4060	4060	4060	4060	0
110	20241205	185300	27611665	4060	4060	4060	4060	0
111	20241205	185200	27611665	4060	4060	4060	4060	0
112	20241205	185100	27611665	4060	4060	4060	4060	0
113	20241205	185000	27611665	4060	4060	4060	4060	0
114	20241205	184900	27611665	4060	4060	4060	4060	0
115	20241205	184800	27611665	4060	4060	4060	4060	0
116	20241205	184700	27611665	4060	4060	4060	4060	0
117	20241205	184600	27611665	4060	4060	4060	4060	0
118	20241205	184500	27611665	4060	4060	4060	4060	0
119	20241205	184400	27611665	4060	4060	4060	4060	0
120	20241205	184300	27611665	4060	4060	4060	4060	0
121	20241205	184200	27611665	4060	4060	4060	4060	0
122	20241205	184100	27611665	4060	4060	4060	4060	136
123	20241205	184000	27611665	4060	4060	4060	4060	0
124	20241205	183900	27611665	4060	4060	4060	4060	0
125	20241205	183800	27611665	4060	4060	4060	4060	0
126	20241205	183700	27611665	4060	4060	4060	4060	0
127	20241205	183600	27611665	4060	4060	4060	4060	0
128	20241205	183500	27611665	4060	4060	4060	4060	0
129	20241205	183400	27611665	4060	4060	4060	4060	0
130	20241205	183300	27611665	4060	4060	4060	4060	0
131	20241205	183200	27611665	4060	4060	4060	4060	0
132	20241205	183100	27611665	4060	4060	4060	4060	0
133	20241205	183000	27611665	4060	4060	4060	4060	0
134	20241205	182900	27611665	4060	4060	4060	4060	0
135	20241205	182800	27611665	4060	4060	4060	4060	0
136	20241205	182700	27611665	4060	4060	4060	4060	0
137	20241205	182600	27611665	4060	4060	4060	4060	0
138	20241205	182500	27611665	4060	4060	4060	4060	0
139	20241205	182400	27611665	4060	4060	4060	4060	0
140	20241205	182300	27611665	4060	4060	4060	4060	0
141	20241205	182200	27611665	4060	4060	4060	4060	0
142	20241205	182100	27611665	4060	4060	4060	4060	0
143	20241205	182000	27611665	4060	4060	4060	4060	0
144	20241205	181900	27611665	4060	4060	4060	4060	0
145	20241205	181800	27611665	4060	4060	4060	4060	0
146	20241205	181700	27611665	4060	4060	4060	4060	0
147	20241205	181600	27611665	4060	4060	4060	4060	0
148	20241205	181500	27611665	4060	4060	4060	4060	0
149	20241205	181400	27611665	4060	4060	4060	4060	0
150	20241205	181300	27611665	4060	4060	4060	4060	0
151	20241205	181200	27611665	4060	4060	4060	4060	0
152	20241205	181100	27611665	4060	4060	4060	4060	136
153	20241205	181000	27611665	4060	4060	4060	4060	0
154	20241205	180900	27611665	4060	4060	4060	4060	0
155	20241205	180800	27611665	4060	4060	4060	4060	0
156	20241205	180700	27611665	4060	4060	4060	4060	0
157	20241205	180600	27611665	4060	4060	4060	4060	0
158	20241205	180500	27611665	4060	4060	4060	4060	0
159	20241205	180400	27611665	4060	4060	4060	4060	0
160	20241205	180300	27611665	4060	4060	4060	4060	0
161	20241205	180200	27611665	4060	4060	4060	4060	0
162	20241205	180100	27611665	4060	4060	4060	4060	0
163	20241205	180000	27611665	4060	4060	4060	4060	0
164	20241205	175900	27611665	4060	4060	4060	4060	0
165	20241205	175800	27611665	4060	4060	4060	4060	0
166	20241205	175700	27611665	4060	4060	4060	4060	0
167	20241205	175600	27611665	4060	4060	4060	4060	0
168	20241205	175500	27611665	4060	4060	4060	4060	0
169	20241205	175400	27611665	4060	4060	4060	4060	0
170	20241205	175300	27611665	4060	4060	4060	4060	0
171	20241205	175200	27611665	4060	4060	4060	4060	0
172	20241205	175100	27611665	4060	4060	4060	4060	0
173	20241205	175000	27611665	4060	4060	4060	4060	0
174	20241205	174900	27611665	4060	4060	4060	4060	0
175	20241205	174800	27611665	4060	4060	4060	4060	0
176	20241205	174700	27611665	4060	4060	4060	4060	0
177	20241205	174600	27611665	4060	4060	4060	4060	0
178	20241205	174500	27611665	4060	4060	4060	4060	0
179	20241205	174400	27611665	4060	4060	4060	4060	0
180	20241205	174300	27611665	4060	4060	4060	4060	0
181	20241205	174200	27611665	4060	4060	4060	4060	0
182	20241205	174100	27611665	4060	4060	4060	4060	136
183	20241205	174000	27611665	4060	4060	4060	4060	0
184	20241205	173900	27611665	4060	4060	4060	4060	0
185	20241205	173800	27611665	4060	4060	4060	4060	0
186	20241205	173700	27611665	4060	4060	4060	4060	0
187	20241205	173600	27611665	4060	4060	4060	4060	0
188	20241205	173500	27611665	4060	4060	4060	4060	0
189	20241205	173400	27611665	4060	4060	4060	4060	0
190	20241205	173300	27611665	4060	4060	4060	4060	0
191	20241205	173200	27611665	4060	4060	4060	4060	0
192	20241205	173100	27611665	4060	4060	4060	4060	0
193	20241205	173000	27611665	4060	4060	4060	4060	0
194	20241205	172900	27611665	4060	4060	4060	4060	0
195	20241205	172800	27611665	4060	4060	4060	4060	0
196	20241205	172700	27611665	4060	4060	4060	4060	0
197	20241205	172600	27611665	4060	4060	4060	4060	0
198	20241205	172500	27611665	4060	4060	4060	4060	0
199	20241205	172400	27611665	4060	4060	4060	4060	0
200	20241205	172300	27611665	4060	4060	4060	4060	0
201	20241205	172200	27611665	4060	4060	4060	4060	0
202	20241205	172100	27611665	4060	4060	4060	4060	0
203	20241205	172000	27611665	4060	4060	4060	4060	0
204	20241205	171900	27611665	4060	4060	4060	4060	0
205	20241205	171800	27611665	4060	4060	4060	4060	0
206	20241205	171700	27611665	4060	4060	4060	4060	0
207	20241205	171600	27611665	4060	4060	4060	4060	0
208	20241205	171500	27611665	4060	4060	4060	4060	0
209	20241205	171400	27611665	4060	4060	4060	4060	0
210	20241205	171300	27611665	4060	4060	4060	4060	0
211	20241205	171200	27611665	4060	4060	4060	4060	0
212	20241205	171100	27611665	4060	4060	4060	4060	136
213	20241205	171000	27611665	4060	4060	4060	4060	0
214	20241205	170900	27611665	4060	4060	4060	4060	0
215	20241205	170800	27611665	4060	4060	4060	4060	0
216	20241205	170700	27611665	4060	4060	4060	4060	0
217	20241205	170600	27611665	4060	4060	4060	4060	0
218	20241205	170500	27611665	4060	4060	4060	4060	0
219	20241205	170400	27611665	4060	4060	4060	4060	0
220	20241205	170300	27611665	4060	4060	4060	4060	0
221	20241205	170200	27611665	4060	4060	4060	4060	0
222	20241205	170100	27611665	4060	4060	4060	4060	0
223	20241205	170000	27611665	4060	4060	4060	4060	0
224	20241205	165900	27611665	4060	4060	4060	4060	0
225	20241205	165800	27611665	4060	4060	4060	4060	0
226	20241205	165700	27611665	4060	4060	4060	4060	0
227	20241205	165600	27611665	4060	4060	4060	4060	0
228	20241205	165500	27611665	4060	4060	4060	4060	0
229	20241205	165400	27611665	4060	4060	4060	4060	0
230	20241205	165300	27611665	4060	4060	4060	4060	0
231	20241205	165200	27611665	4060	4060	4060	4060	0
232	20241205	165100	27611665	4060	4060	4060	4060	0
233	20241205	165000	27611665	4060	4060	4060	4060	0
234	20241205	164900	27611665	4060	4060	4060	4060	0
235	20241205	164800	27611665	4060	4060	4060	4060	0
236	20241205	164700	27611665	4060	4060	4060	4060	0
237	20241205	164600	27611665	4060	4060	4060	4060	0
238	20241205	164500	27611665	4060	4060	4060	4060	0
239	20241205	164400	27611665	4060	4060	4060	4060	0
240	20241205	164300	27611665	4060	4060	4060	4060	0
241	20241205	164200	27611665	4060	4060	4060	4060	0
242	20241205	164100	27611665	4060	4060	4060	4060	136
243	20241205	164000	27611665	4060	4060	4060	4060	0
244	20241205	163900	27611665	4060	4060	4060	4060	0
245	20241205	163800	27611665	4060	4060	4060	4060	0
246	20241205	163700	27611665	4060	4060	4060	4060	0
247	20241205	163600	27611665	4060	4060	4060	4060	0
248	20241205	163500	27611665	4060	4060	4060	4060	0
249	20241205	163400	27611665	4060	4060	4060	4060	0
250	20241205	163300	27611665	4060	4060	4060	4060	0
251	20241205	163200	27611665	4060	4060	4060	4060	0
252	20241205	163100	27611665	4060	4060	4060	4060	0
253	20241205	163000	27611665	4060	4060	4060	4060	0
254	20241205	162900	27611665	4060	4060	4060	4060	0
255	20241205	162800	27611665	4060	4060	4060	4060	0
256	20241205	162700	27611665	4060	4060	4060	4060	0
257	20241205	162600	27611665	4060	4060	4060	4060	0
258	20241205	162500	27611665	4060	4060	4060	4060	0
259	20241205	162400	27611665	4060	4060	4060	4060	0
260	20241205	162300	27611665	4060	4060	4060	4060	0
261	20241205	162200	27611665	4060	4060	4060	4060	0
262	20241205	162100	27611665	4060	4060	4060	4060	0
263	20241205	162000	27611665	4060	4060	4060	4060	0
264	20241205	161900	27611665	4060	4060	4060	4060	0
265	20241205	161800	27611665	4060	4060	4060	4060	0
266	20241205	161700	27611665	4060	4060	4060	4060	0
267	20241205	161600	27611665	4060	4060	4060	4060	0
268	20241205	161500	27611665	4060	4060	4060	4060	0
269	20241205	161400	27611665	4060	4060	4060	4060	0
270	20241205	161300	27611665	4060	4060	4060	4060	0
271	20241205	161200	27611665	4060	4060	4060	4060	0
272	20241205	161100	27611665	4060	4060	4060	4060	136
273	20241205	161000	27611665	4060	4060	4060	4060	0
274	20241205	160900	27611665	4060	4060	4060	4060	0
275	20241205	160800	27611665	4060	4060	4060	4060	0
276	20241205	160700	27611665	4060	4060	4060	4060	0
277	20241205	160600	27611665	4060	4060	4060	4060	0
278	20241205	160500	27611665	4060	4060	4060	4060	0
279	20241205	160400	27611665	4060	4060	4060	4060	0
280	20241205	160300	27611665	4060	4060	4060	4060	0
281	20241205	160200	27611665	4060	4060	4060	4060	0
282	20241205	160100	27611665	4060	4060	4060	4060	0
283	20241205	160000	27611665	4060	4060	4060	4060	0
284	20241205	155900	27611665	4060	4060	4060	4060	0
285	20241205	155800	27611665	4060	4060	4060	4060	0
286	20241205	155700	27611665	4060	4060	4060	4060	0
287	20241205	155600	27611665	4060	4060	4060	4060	0
288	20241205	155500	27611665	4060	4060	4060	4060	0
289	20241205	155400	27611665	4060	4060	4060	4060	0
290	20241205	155300	27611665	4060	4060	4060	4060	0
291	20241205	155200	27611665	4060	4060	4060	4060	0
292	20241205	155100	27611665	4060	4060	4060	4060	0
293	20241205	155000	27611665	4060	4060	4060	4060	0
294	20241205	154900	27611665	4060	4060	4060	4060	0
295	20241205	154800	27611665	4060	4060	4060	4060	0
296	20241205	154700	27611665	4060	4060	4060	4060	0
297	20241205	154600	27611665	4060	4060	4060	4060	0
298	20241205	154500	27611665	4060	4060	4060	4060	0
299	20241205	154400	27611665	4060	4060	4060	4060	0
300	20241205	154300	27611665	4060	4060	4060	4060	0
301	20241205	154200	27611665	4060	4060	4060	4060	0
302	20241205	154100	27611665	4060	4060	4060	4060	136
303	20241205	154000	27611665	4060	4060	4060	4060	0
304	20241205	153900	27611665	4060	4060	4060	4060	0
305	20241205	153800	27611665	4060	4060	4060	4060	0
306	20241205	153700	27611665	4060	4060	4060	4060	0
307	20241205	153600	27611665	4060	4060	4060	4060	0
308	20241205	153500	27611665	4060	4060	4060	4060	0
309	20241205	153400	27611665	4060	4060	4060	4060	0
310	20241205	153300	27611665	4060	4060	4060	4060	0
311	20241205	153200	27611665	4060	4060	4060	4060	0
312	20241205	153100	27611665	4060	4060	4060	4060	0
313	20241205	153000	27611665	4060	4060	4060	4060	136
314	20241205	152900	27059505	4035	4035	4035	4035	0
315	20241205	152800	27059505	4035	4035	4035	4035	0
316	20241205	152700	27059505	4035	4035	4035	4035	0
317	20241205	152600	27059505	4035	4035	4035	4035	0
318	20241205	152500	27059505	4035	4035	4035	4035	0
319	20241205	152400	27059505	4035	4035	4035	4035	0
320	20241205	152300	27059505	4035	4035	4035	4035	0
321	20241205	152200	27059505	4035	4035	4035	4035	0
322	20241205	152100	27059505	4035	4035	4035	4035	0
323	20241205	152000	27059505	4035	4035	4035	4035	0
324	20241205	151900	27059505	4035	4055	4055	4035	2
325	20241205	151800	27051415	4035	4040	4040	4035	6
326	20241205	151700	27027195	4060	4060	4060	4060	0
327	20241205	151600	27027195	4060	4060	4060	4060	0
328	20241205	151500	27027195	4060	4060	4060	4060	0
329	20241205	151400	27027195	4060	4060	4060	4060	0
330	20241205	151300	27027195	4060	4060	4060	4060	0
331	20241205	151200	27027195	4060	4060	4060	4060	0
332	20241205	151100	27027195	4060	4060	4060	4060	0
333	20241205	151000	27027195	4060	4060	4060	4060	0
334	20241205	150900	27027195	4060	4060	4060	4060	0
335	20241205	150800	27027195	4060	4060	4060	4060	0
336	20241205	150700	27027195	4060	4060	4060	4060	0
337	20241205	150600	27027195	4060	4060	4060	4060	0
338	20241205	150500	27027195	4060	4060	4060	4060	0
339	20241205	150400	27027195	4060	4060	4060	4060	0
340	20241205	150300	27027195	4060	4040	4060	4040	14
341	20241205	150200	26970565	4035	4035	4035	4035	0
342	20241205	150100	26970565	4035	4035	4035	4035	2
343	20241205	150000	26962495	4035	4035	4035	4035	4
344	20241205	145900	26946355	4050	4050	4050	4050	0
345	20241205	145800	26946355	4050	4050	4050	4050	0
346	20241205	145700	26946355	4050	4050	4050	4050	0
347	20241205	145600	26946355	4050	4050	4050	4050	0
348	20241205	145500	26946355	4050	4050	4050	4050	1
349	20241205	145400	26942305	4055	4055	4055	4055	0
350	20241205	145300	26942305	4055	4055	4055	4055	0
351	20241205	145200	26942305	4055	4055	4055	4055	0
352	20241205	145100	26942305	4055	4030	4055	4030	25
353	20241205	145000	26841455	4065	4065	4065	4065	20
354	20241205	144900	26760155	4065	4065	4065	4065	0
355	20241205	144800	26760155	4065	4065	4065	4065	0
356	20241205	144700	26760155	4065	4065	4065	4065	0
357	20241205	144600	26760155	4065	4065	4065	4065	0
358	20241205	144500	26760155	4065	4065	4065	4065	0
359	20241205	144400	26760155	4065	4065	4065	4065	0
360	20241205	144300	26760155	4065	4065	4065	4065	0
361	20241205	144200	26760155	4065	4065	4065	4065	0
362	20241205	144100	26760155	4065	4065	4065	4065	0
363	20241205	144000	26760155	4065	4065	4065	4065	0
364	20241205	143900	26760155	4065	4065	4065	4065	0
365	20241205	143800	26760155	4065	4065	4065	4065	0
366	20241205	143700	26760155	4065	4065	4065	4065	0
367	20241205	143600	26760155	4065	4065	4065	4065	0
368	20241205	143500	26760155	4065	4065	4065	4065	0
369	20241205	143400	26760155	4065	4065	4065	4065	0
370	20241205	143300	26760155	4065	4065	4065	4065	20
371	20241205	143200	26678855	4065	4065	4065	4065	0
372	20241205	143100	26678855	4065	4065	4065	4065	0
373	20241205	143000	26678855	4065	4065	4065	4065	0
374	20241205	142900	26678855	4065	4060	4065	4060	5
375	20241205	142800	26658540	4060	4025	4060	4025	2
376	20241205	142700	26650455	4060	4060	4060	4060	4
377	20241205	142600	26634215	4065	4035	4065	4025	79
378	20241205	142500	26315865	4070	4070	4070	4070	0
379	20241205	142400	26315865	4070	4070	4070	4070	0
380	20241205	142300	26315865	4070	4070	4070	4070	0
381	20241205	142200	26315865	4070	4070	4070	4070	0
382	20241205	142100	26315865	4070	4070	4070	4070	0
383	20241205	142000	26315865	4070	4065	4070	4065	5
384	20241205	141900	26295535	4035	4035	4035	4035	0
385	20241205	141800	26295535	4035	4035	4035	4035	1
386	20241205	141700	26291500	4070	4070	4070	4070	0
387	20241205	141600	26291500	4070	4065	4070	4065	20
388	20241205	141500	26210120	4035	4035	4035	4035	0
389	20241205	141400	26210120	4035	4035	4035	4035	0
390	20241205	141300	26210120	4035	4035	4035	4035	0
391	20241205	141200	26210120	4035	4035	4035	4035	0
392	20241205	141100	26210120	4035	4035	4035	4035	0
393	20241205	141000	26210120	4035	4035	4035	4035	0
394	20241205	140900	26210120	4035	4035	4035	4035	0
395	20241205	140800	26210120	4035	4050	4050	4035	6
396	20241205	140700	26185880	4070	4070	4070	4070	0
397	20241205	140600	26185880	4070	4070	4070	4070	0
398	20241205	140500	26185880	4070	4070	4070	4070	0
399	20241205	140400	26185880	4070	4070	4070	4070	0
400	20241205	140300	26185880	4070	4070	4070	4070	0
401	20241205	140200	26185880	4070	4070	4070	4070	0
402	20241205	140100	26185880	4070	4070	4070	4070	0
403	20241205	140000	26185880	4070	4070	4070	4070	0
404	20241205	135900	26185880	4070	4070	4070	4070	20
405	20241205	135800	26104480	4070	4070	4070	4070	0
406	20241205	135700	26104480	4070	4070	4070	4070	0
407	20241205	135600	26104480	4070	4070	4070	4070	0
408	20241205	135500	26104480	4070	4070	4070	4070	0
409	20241205	135400	26104480	4070	4070	4070	4070	0
410	20241205	135300	26104480	4070	4070	4070	4070	0
411	20241205	135200	26104480	4070	4055	4070	4055	15
412	20241205	135100	26043580	4030	4030	4030	4030	0
413	20241205	135000	26043580	4030	4030	4030	4030	0
414	20241205	134900	26043580	4030	4030	4030	4030	0
415	20241205	134800	26043580	4030	4030	4030	4030	0
416	20241205	134700	26043580	4030	4030	4030	4030	0
417	20241205	134600	26043580	4030	4030	4030	4030	0
418	20241205	134500	26043580	4030	4030	4030	4030	0
419	20241205	134400	26043580	4030	4030	4030	4030	0
420	20241205	134300	26043580	4030	4030	4030	4030	1
421	20241205	134200	26039550	4070	4050	4070	4050	20
422	20241205	134100	25958355	4025	4025	4025	4025	0
423	20241205	134000	25958355	4025	4025	4025	4025	0
424	20241205	133900	25958355	4025	4025	4025	4025	0
425	20241205	133800	25958355	4025	4025	4025	4025	0
426	20241205	133700	25958355	4025	4025	4025	4025	0
427	20241205	133600	25958355	4025	4025	4025	4025	0
428	20241205	133500	25958355	4025	4025	4025	4025	0
429	20241205	133400	25958355	4025	4025	4025	4025	0
430	20241205	133300	25958355	4025	4025	4025	4025	0
431	20241205	133200	25958355	4025	4025	4025	4025	0
432	20241205	133100	25958355	4025	4025	4025	4025	0
433	20241205	133000	25958355	4025	4025	4025	4025	0
434	20241205	132900	25958355	4025	4025	4025	4025	0
435	20241205	132800	25958355	4025	4025	4025	4025	1
436	20241205	132700	25954330	4075	4075	4075	4075	0
437	20241205	132600	25954330	4075	4075	4075	4075	0
438	20241205	132500	25954330	4075	4065	4075	4065	20
439	20241205	132400	25873000	4035	4035	4035	4035	0
440	20241205	132300	25873000	4035	4035	4035	4035	0
441	20241205	132200	25873000	4035	4035	4035	4035	0
442	20241205	132100	25873000	4035	4035	4035	4035	0
443	20241205	132000	25873000	4035	4035	4035	4035	0
444	20241205	131900	25873000	4035	4035	4035	4035	0
445	20241205	131800	25873000	4035	4035	4035	4035	0
446	20241205	131700	25873000	4035	4035	4035	4035	0
447	20241205	131600	25873000	4035	4035	4035	4035	0
448	20241205	131500	25873000	4035	4035	4035	4035	1
449	20241205	131400	25868965	4080	4080	4080	4080	0
450	20241205	131300	25868965	4080	4080	4080	4080	0
451	20241205	131200	25868965	4080	4080	4080	4080	0
452	20241205	131100	25868965	4080	4080	4080	4080	0
453	20241205	131000	25868965	4080	4080	4080	4080	0
454	20241205	130900	25868965	4080	4080	4080	4080	0
455	20241205	130800	25868965	4080	4080	4080	4080	20
456	20241205	130700	25787365	4025	4025	4025	4025	0
457	20241205	130600	25787365	4025	4025	4025	4025	0
458	20241205	130500	25787365	4025	4025	4025	4025	0
459	20241205	130400	25787365	4025	4025	4025	4025	0
460	20241205	130300	25787365	4025	4025	4025	4025	0
461	20241205	130200	25787365	4025	4025	4025	4025	0
462	20241205	130100	25787365	4025	4025	4025	4025	1
463	20241205	130000	25783340	4080	4080	4080	4080	0
464	20241205	125900	25783340	4080	4080	4080	4080	0
465	20241205	125800	25783340	4080	4080	4080	4080	4
466	20241205	125700	25767020	4080	4080	4080	4080	0
467	20241205	125600	25767020	4080	4080	4080	4080	0
468	20241205	125500	25767020	4080	4080	4080	4080	0
469	20241205	125400	25767020	4080	4080	4080	4080	0
470	20241205	125300	25767020	4080	4080	4080	4080	0
471	20241205	125200	25767020	4080	4080	4080	4080	0
472	20241205	125100	25767020	4080	4065	4080	4065	20
473	20241205	125000	25685510	4025	4025	4025	4025	0
474	20241205	124900	25685510	4025	4025	4025	4025	23
475	20241205	124800	25592935	4030	4030	4030	4030	0
476	20241205	124700	25592935	4030	4030	4030	4030	0
477	20241205	124600	25592935	4030	4030	4030	4030	0
478	20241205	124500	25592935	4030	4030	4030	4030	0
479	20241205	124400	25592935	4030	4030	4030	4030	0
480	20241205	124300	25592935	4030	4030	4030	4030	0
481	20241205	124200	25592935	4030	4050	4050	4030	800
482	20241205	124100	22367830	4085	4085	4085	4085	0
483	20241205	124000	22367830	4085	4085	4085	4085	0
484	20241205	123900	22367830	4085	4085	4085	4085	0
485	20241205	123800	22367830	4085	4085	4085	4085	0
486	20241205	123700	22367830	4085	4085	4085	4085	0
487	20241205	123600	22367830	4085	4085	4085	4085	0
488	20241205	123500	22367830	4085	4085	4085	4085	0
489	20241205	123400	22367830	4085	4080	4085	4080	20
490	20241205	123300	22286205	4085	4085	4085	4085	0
491	20241205	123200	22286205	4085	4085	4085	4085	0
492	20241205	123100	22286205	4085	4085	4085	4085	0
493	20241205	123000	22286205	4085	4085	4085	4085	0
494	20241205	122900	22286205	4085	4085	4085	4085	0
495	20241205	122800	22286205	4085	4085	4085	4085	0
496	20241205	122700	22286205	4085	4085	4085	4085	0
497	20241205	122600	22286205	4085	4085	4085	4085	0
498	20241205	122500	22286205	4085	4085	4085	4085	0
499	20241205	122400	22286205	4085	4085	4085	4085	0
500	20241205	122300	22286205	4085	4085	4085	4085	0
501	20241205	122200	22286205	4085	4085	4085	4085	0
502	20241205	122100	22286205	4085	4085	4085	4085	0
503	20241205	122000	22286205	4085	4085	4085	4085	0
504	20241205	121900	22286205	4085	4085	4085	4085	0
505	20241205	121800	22286205	4085	4085	4085	4085	0
506	20241205	121700	22286205	4085	4085	4085	4085	20
507	20241205	121600	22204505	4085	4085	4085	4085	0
508	20241205	121500	22204505	4085	4085	4085	4085	0
509	20241205	121400	22204505	4085	4085	4085	4085	0
510	20241205	121300	22204505	4085	4085	4085	4085	0
511	20241205	121200	22204505	4085	4085	4085	4085	0
512	20241205	121100	22204505	4085	4085	4085	4085	0
513	20241205	121000	22204505	4085	4085	4085	4085	0
514	20241205	120900	22204505	4085	4085	4085	4085	0
515	20241205	120800	22204505	4085	4080	4085	4080	153
516	20241205	120700	21579865	4080	4080	4080	4080	7
517	20241205	120600	21551305	4080	4080	4080	4080	0
518	20241205	120500	21551305	4080	4080	4080	4080	0
519	20241205	120400	21551305	4080	4080	4080	4080	0
520	20241205	120300	21551305	4080	4080	4080	4080	0
521	20241205	120200	21551305	4080	4080	4080	4080	0
522	20241205	120100	21551305	4080	4080	4080	4080	0
523	20241205	120000	21551305	4080	4080	4080	4080	20
524	20241205	115900	21469705	4080	4080	4080	4080	0
525	20241205	115800	21469705	4080	4080	4080	4080	0
526	20241205	115700	21469705	4080	4080	4080	4080	0
527	20241205	115600	21469705	4080	4080	4080	4080	0
528	20241205	115500	21469705	4080	4070	4080	4070	55
529	20241205	115400	21245350	4085	4085	4085	4085	0
530	20241205	115300	21245350	4085	4085	4085	4085	0
531	20241205	115200	21245350	4085	4085	4085	4085	0
532	20241205	115100	21245350	4085	4085	4085	4085	0
533	20241205	115000	21245350	4085	4085	4085	4085	0
534	20241205	114900	21245350	4085	4085	4085	4085	0
535	20241205	114800	21245350	4085	4085	4085	4085	0
536	20241205	114700	21245350	4085	4085	4085	4085	0
537	20241205	114600	21245350	4085	4085	4085	4085	0
538	20241205	114500	21245350	4085	4085	4085	4085	0
539	20241205	114400	21245350	4085	4085	4085	4085	0
540	20241205	114300	21245350	4085	4060	4085	4060	455
541	20241205	114200	19397580	4060	4060	4060	4060	0
542	20241205	114100	19397580	4060	4060	4060	4060	0
543	20241205	114000	19397580	4060	4060	4060	4060	0
544	20241205	113900	19397580	4060	4060	4060	4060	0
545	20241205	113800	19397580	4060	4060	4060	4060	0
546	20241205	113700	19397580	4060	4060	4060	4060	0
547	20241205	113600	19397580	4060	4060	4060	4060	0
548	20241205	113500	19397580	4060	4060	4060	4060	0
549	20241205	113400	19397580	4060	4060	4060	4060	0
550	20241205	113300	19397580	4060	4040	4060	4030	456
551	20241205	113200	17557330	4060	4060	4060	4060	0
552	20241205	113100	17557330	4060	4060	4060	4060	0
553	20241205	113000	17557330	4060	4060	4060	4060	0
554	20241205	112900	17557330	4060	4060	4060	4060	0
555	20241205	112800	17557330	4060	4060	4060	4060	0
556	20241205	112700	17557330	4060	4060	4060	4060	0
557	20241205	112600	17557330	4060	4060	4060	4060	20
558	20241205	112500	17476130	4060	4060	4060	4060	0
559	20241205	112400	17476130	4060	4045	4060	4045	3
560	20241205	112300	17463970	4040	4040	4040	4040	0
561	20241205	112200	17463970	4040	4040	4040	4040	4
562	20241205	112100	17447810	4040	4040	4040	4040	0
563	20241205	112000	17447810	4040	4040	4040	4040	106
564	20241205	111900	17019570	4040	4040	4040	4040	0
565	20241205	111800	17019570	4040	4040	4040	4040	0
566	20241205	111700	17019570	4040	4040	4040	4040	0
567	20241205	111600	17019570	4040	4040	4040	4040	0
568	20241205	111500	17019570	4040	4040	4040	4040	0
569	20241205	111400	17019570	4040	4040	4040	4040	0
570	20241205	111300	17019570	4040	4040	4040	4040	0
571	20241205	111200	17019570	4040	4040	4040	4040	0
572	20241205	111100	17019570	4040	4040	4040	4040	0
573	20241205	111000	17019570	4040	4040	4040	4040	0
574	20241205	110900	17019570	4040	4040	4040	4040	20
575	20241205	110800	16938770	4040	4040	4040	4040	0
576	20241205	110700	16938770	4040	4040	4040	4040	0
577	20241205	110600	16938770	4040	4040	4040	4040	0
578	20241205	110500	16938770	4040	4040	4040	4040	0
579	20241205	110400	16938770	4040	4040	4040	4040	0
580	20241205	110300	16938770	4040	4040	4040	4040	1
581	20241205	110200	16934730	4035	4040	4040	4035	65
582	20241205	110100	16672395	4030	4030	4030	4030	0
583	20241205	110000	16672395	4030	4030	4030	4030	0
584	20241205	105900	16672395	4030	4030	4030	4030	0
585	20241205	105800	16672395	4030	4030	4030	4030	609
586	20241205	105700	14218125	4030	4030	4030	4030	248
587	20241205	105600	13218685	4030	4030	4030	4030	0
588	20241205	105500	13218685	4030	4030	4030	4030	0
589	20241205	105400	13218685	4030	4030	4030	4030	0
590	20241205	105300	13218685	4030	4030	4030	4030	0
591	20241205	105200	13218685	4030	4030	4030	4030	20
592	20241205	105100	13138085	4030	4030	4030	4030	120
593	20241205	105000	12654485	4030	4030	4030	4030	0
594	20241205	104900	12654485	4030	4030	4030	4030	0
595	20241205	104800	12654485	4030	4030	4030	4030	2
596	20241205	104700	12646425	4030	4030	4030	4030	0
597	20241205	104600	12646425	4030	4030	4030	4030	0
598	20241205	104500	12646425	4030	4030	4030	4030	0
599	20241205	104400	12646425	4030	4030	4030	4030	0
600	20241205	104300	12646425	4030	4030	4030	4030	0
601	20241205	104200	12646425	4030	4030	4030	4030	0
602	20241205	104100	12646425	4030	4030	4030	4030	0
603	20241205	104000	12646425	4030	4030	4030	4030	0
604	20241205	103900	12646425	4030	4030	4030	4030	0
605	20241205	103800	12646425	4030	4030	4030	4030	0
606	20241205	103700	12646425	4030	4030	4030	4030	0
607	20241205	103600	12646425	4030	4030	4030	4030	0
608	20241205	103500	12646425	4030	4030	4030	4030	20
609	20241205	103400	12565825	4030	4030	4030	4030	0
610	20241205	103300	12565825	4030	4030	4030	4030	0
611	20241205	103200	12565825	4030	4030	4030	4030	0
612	20241205	103100	12565825	4030	4030	4030	4030	0
613	20241205	103000	12565825	4030	4030	4030	4030	0
614	20241205	102900	12565825	4030	4030	4030	4030	0
615	20241205	102800	12565825	4030	4030	4030	4030	0
616	20241205	102700	12565825	4030	4030	4030	4030	0
617	20241205	102600	12565825	4030	4030	4030	4030	0
618	20241205	102500	12565825	4030	4030	4030	4030	0
619	20241205	102400	12565825	4030	4030	4030	4030	0
620	20241205	102300	12565825	4030	4030	4030	4030	0
621	20241205	102200	12565825	4030	4030	4030	4030	0
622	20241205	102100	12565825	4030	4030	4030	4030	0
623	20241205	102000	12565825	4030	4030	4030	4030	4
624	20241205	101900	12549705	4030	4030	4030	4030	0
625	20241205	101800	12549705	4030	4025	4030	4025	20
626	20241205	101700	12469195	4000	4000	4000	4000	0
627	20241205	101600	12469195	4000	4000	4000	4000	60
628	20241205	101500	12229195	4000	4000	4000	4000	0
629	20241205	101400	12229195	4000	4000	4000	4000	0
630	20241205	101300	12229195	4000	4000	4000	4000	0
631	20241205	101200	12229195	4000	4000	4000	4000	0
632	20241205	101100	12229195	4000	4000	4000	4000	0
633	20241205	101000	12229195	4000	4000	4000	4000	0
634	20241205	100900	12229195	4000	4005	4025	4000	166
635	20241205	100800	11564935	4035	4035	4035	4035	0
636	20241205	100700	11564935	4035	4035	4035	4035	0
637	20241205	100600	11564935	4035	4035	4035	4035	0
638	20241205	100500	11564935	4035	4035	4035	4035	0
639	20241205	100400	11564935	4035	4035	4035	4035	0
640	20241205	100300	11564935	4035	4035	4035	4035	0
641	20241205	100200	11564935	4035	4035	4035	4035	0
642	20241205	100100	11564935	4035	4035	4035	4035	21
643	20241205	100000	11480200	4040	4040	4040	4040	0
644	20241205	095900	11480200	4040	4040	4040	4040	0
645	20241205	095800	11480200	4040	4040	4040	4040	0
646	20241205	095700	11480200	4040	4040	4040	4040	0
647	20241205	095600	11480200	4040	4040	4040	4040	0
648	20241205	095500	11480200	4040	4035	4040	4035	5
649	20241205	095400	11460020	4035	4035	4035	4035	0
650	20241205	095300	11460020	4035	4035	4035	4035	0
651	20241205	095200	11460020	4035	4035	4035	4035	0
652	20241205	095100	11460020	4035	4035	4035	4035	0
653	20241205	095000	11460020	4035	4035	4035	4035	0
654	20241205	094900	11460020	4035	4035	4035	4035	0
655	20241205	094800	11460020	4035	4035	4035	4035	0
656	20241205	094700	11460020	4035	4035	4035	4035	0
657	20241205	094600	11460020	4035	4035	4035	4035	0
658	20241205	094500	11460020	4035	4035	4035	4035	0
659	20241205	094400	11460020	4035	4035	4035	4035	21
660	20241205	094300	11375285	4000	4000	4000	4000	0
661	20241205	094200	11375285	4000	4000	4000	4000	0
662	20241205	094100	11375285	4000	4015	4015	4000	1200
663	20241205	094000	6572830	4035	4035	4035	4035	0
664	20241205	093900	6572830	4035	4035	4035	4035	0
665	20241205	093800	6572830	4035	4035	4035	4035	0
666	20241205	093700	6572830	4035	4035	4035	4005	102
667	20241205	093600	6161290	4035	4035	4035	4035	0
668	20241205	093500	6161290	4035	4035	4035	4035	0
669	20241205	093400	6161290	4035	4035	4035	4035	0
670	20241205	093300	6161290	4035	4035	4035	4035	0
671	20241205	093200	6161290	4035	4035	4035	4035	0
672	20241205	093100	6161290	4035	4035	4035	4035	0
673	20241205	093000	6161290	4035	4010	4035	4005	39
674	20241205	092900	6004880	4010	4020	4020	4010	100
675	20241205	092800	5603720	4040	4040	4040	4040	0
676	20241205	092700	5603720	4040	4040	4040	4040	0
677	20241205	092600	5603720	4040	4040	4040	4040	0
678	20241205	092500	5603720	4040	4040	4040	4040	3
679	20241205	092400	5591600	4040	4040	4040	4040	0
680	20241205	092300	5591600	4040	4040	4040	4040	1
681	20241205	092200	5587560	4025	4035	4035	4025	2
682	20241205	092100	5579500	4045	4045	4045	4045	0
683	20241205	092000	5579500	4045	4045	4045	4045	1
684	20241205	091900	5575455	4050	4045	4050	4045	250
685	20241205	091800	4563410	4045	4045	4045	4045	0
686	20241205	091700	4563410	4045	4045	4045	4045	8
687	20241205	091600	4531050	4045	4045	4045	4045	1
688	20241205	091500	4527005	4055	4055	4055	4055	0
689	20241205	091400	4527005	4055	4055	4055	4055	110
690	20241205	091300	4080955	4060	4060	4060	4060	0
691	20241205	091200	4080955	4060	4060	4060	4060	11
692	20241205	091100	4036295	4085	4085	4085	4085	1
693	20241205	091000	4032210	4060	4060	4060	4060	96
694	20241205	090900	3642450	4060	4060	4060	4060	4
695	20241205	090800	3626210	4060	4060	4060	4060	0
696	20241205	090700	3626210	4060	4060	4060	4060	0
697	20241205	090600	3626210	4060	4060	4060	4060	100
698	20241205	090500	3220210	4085	4060	4085	4060	55
699	20241205	090400	2996810	4085	4085	4085	4085	23
700	20241205	090300	2902855	4085	4060	4085	4060	52
701	20241205	090200	2691195	4010	4005	4060	4005	48
702	20241205	090100	2498490	4040	4015	4040	4015	103
703	20241205	090000	2083200	4015	4015	4015	4010	519