KissMeData/203690/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204100	127052530	4840	4840	4840	4840	1000
3	20241205	204000	127052530	4840	4840	4840	4840	0
4	20241205	203900	127052530	4840	4840	4840	4840	0
5	20241205	203800	127052530	4840	4840	4840	4840	0
6	20241205	203700	127052530	4840	4840	4840	4840	0
7	20241205	203600	127052530	4840	4840	4840	4840	0
8	20241205	203500	127052530	4840	4840	4840	4840	0
9	20241205	203400	127052530	4840	4840	4840	4840	0
10	20241205	203300	127052530	4840	4840	4840	4840	0
11	20241205	203200	127052530	4840	4840	4840	4840	0
12	20241205	203100	127052530	4840	4840	4840	4840	0
13	20241205	203000	127052530	4840	4840	4840	4840	0
14	20241205	202900	127052530	4840	4840	4840	4840	0
15	20241205	202800	127052530	4840	4840	4840	4840	0
16	20241205	202700	127052530	4840	4840	4840	4840	0
17	20241205	202600	127052530	4840	4840	4840	4840	0
18	20241205	202500	127052530	4840	4840	4840	4840	0
19	20241205	202400	127052530	4840	4840	4840	4840	0
20	20241205	202300	127052530	4840	4840	4840	4840	0
21	20241205	202200	127052530	4840	4840	4840	4840	0
22	20241205	202100	127052530	4840	4840	4840	4840	0
23	20241205	202000	127052530	4840	4840	4840	4840	0
24	20241205	201900	127052530	4840	4840	4840	4840	0
25	20241205	201800	127052530	4840	4840	4840	4840	0
26	20241205	201700	127052530	4840	4840	4840	4840	0
27	20241205	201600	127052530	4840	4840	4840	4840	0
28	20241205	201500	127052530	4840	4840	4840	4840	0
29	20241205	201400	127052530	4840	4840	4840	4840	0
30	20241205	201300	127052530	4840	4840	4840	4840	0
31	20241205	201200	127052530	4840	4840	4840	4840	0
32	20241205	201100	127052530	4840	4840	4840	4840	1000
33	20241205	201000	127052530	4840	4840	4840	4840	0
34	20241205	200900	127052530	4840	4840	4840	4840	0
35	20241205	200800	127052530	4840	4840	4840	4840	0
36	20241205	200700	127052530	4840	4840	4840	4840	0
37	20241205	200600	127052530	4840	4840	4840	4840	0
38	20241205	200500	127052530	4840	4840	4840	4840	0
39	20241205	200400	127052530	4840	4840	4840	4840	0
40	20241205	200300	127052530	4840	4840	4840	4840	0
41	20241205	200200	127052530	4840	4840	4840	4840	0
42	20241205	200100	127052530	4840	4840	4840	4840	0
43	20241205	200000	127052530	4840	4840	4840	4840	0
44	20241205	195900	127052530	4840	4840	4840	4840	0
45	20241205	195800	127052530	4840	4840	4840	4840	0
46	20241205	195700	127052530	4840	4840	4840	4840	0
47	20241205	195600	127052530	4840	4840	4840	4840	0
48	20241205	195500	127052530	4840	4840	4840	4840	0
49	20241205	195400	127052530	4840	4840	4840	4840	0
50	20241205	195300	127052530	4840	4840	4840	4840	0
51	20241205	195200	127052530	4840	4840	4840	4840	0
52	20241205	195100	127052530	4840	4840	4840	4840	0
53	20241205	195000	127052530	4840	4840	4840	4840	0
54	20241205	194900	127052530	4840	4840	4840	4840	0
55	20241205	194800	127052530	4840	4840	4840	4840	0
56	20241205	194700	127052530	4840	4840	4840	4840	0
57	20241205	194600	127052530	4840	4840	4840	4840	0
58	20241205	194500	127052530	4840	4840	4840	4840	0
59	20241205	194400	127052530	4840	4840	4840	4840	0
60	20241205	194300	127052530	4840	4840	4840	4840	0
61	20241205	194200	127052530	4840	4840	4840	4840	0
62	20241205	194100	127052530	4840	4840	4840	4840	1000
63	20241205	194000	127052530	4840	4840	4840	4840	0
64	20241205	193900	127052530	4840	4840	4840	4840	0
65	20241205	193800	127052530	4840	4840	4840	4840	0
66	20241205	193700	127052530	4840	4840	4840	4840	0
67	20241205	193600	127052530	4840	4840	4840	4840	0
68	20241205	193500	127052530	4840	4840	4840	4840	0
69	20241205	193400	127052530	4840	4840	4840	4840	0
70	20241205	193300	127052530	4840	4840	4840	4840	0
71	20241205	193200	127052530	4840	4840	4840	4840	0
72	20241205	193100	127052530	4840	4840	4840	4840	0
73	20241205	193000	127052530	4840	4840	4840	4840	0
74	20241205	192900	127052530	4840	4840	4840	4840	0
75	20241205	192800	127052530	4840	4840	4840	4840	0
76	20241205	192700	127052530	4840	4840	4840	4840	0
77	20241205	192600	127052530	4840	4840	4840	4840	0
78	20241205	192500	127052530	4840	4840	4840	4840	0
79	20241205	192400	127052530	4840	4840	4840	4840	0
80	20241205	192300	127052530	4840	4840	4840	4840	0
81	20241205	192200	127052530	4840	4840	4840	4840	0
82	20241205	192100	127052530	4840	4840	4840	4840	0
83	20241205	192000	127052530	4840	4840	4840	4840	0
84	20241205	191900	127052530	4840	4840	4840	4840	0
85	20241205	191800	127052530	4840	4840	4840	4840	0
86	20241205	191700	127052530	4840	4840	4840	4840	0
87	20241205	191600	127052530	4840	4840	4840	4840	0
88	20241205	191500	127052530	4840	4840	4840	4840	0
89	20241205	191400	127052530	4840	4840	4840	4840	0
90	20241205	191300	127052530	4840	4840	4840	4840	0
91	20241205	191200	127052530	4840	4840	4840	4840	0
92	20241205	191100	127052530	4840	4840	4840	4840	1000
93	20241205	191000	127052530	4840	4840	4840	4840	0
94	20241205	190900	127052530	4840	4840	4840	4840	0
95	20241205	190800	127052530	4840	4840	4840	4840	0
96	20241205	190700	127052530	4840	4840	4840	4840	0
97	20241205	190600	127052530	4840	4840	4840	4840	0
98	20241205	190500	127052530	4840	4840	4840	4840	0
99	20241205	190400	127052530	4840	4840	4840	4840	0
100	20241205	190300	127052530	4840	4840	4840	4840	0
101	20241205	190200	127052530	4840	4840	4840	4840	0
102	20241205	190100	127052530	4840	4840	4840	4840	0
103	20241205	190000	127052530	4840	4840	4840	4840	0
104	20241205	185900	127052530	4840	4840	4840	4840	0
105	20241205	185800	127052530	4840	4840	4840	4840	0
106	20241205	185700	127052530	4840	4840	4840	4840	0
107	20241205	185600	127052530	4840	4840	4840	4840	0
108	20241205	185500	127052530	4840	4840	4840	4840	0
109	20241205	185400	127052530	4840	4840	4840	4840	0
110	20241205	185300	127052530	4840	4840	4840	4840	0
111	20241205	185200	127052530	4840	4840	4840	4840	0
112	20241205	185100	127052530	4840	4840	4840	4840	0
113	20241205	185000	127052530	4840	4840	4840	4840	0
114	20241205	184900	127052530	4840	4840	4840	4840	0
115	20241205	184800	127052530	4840	4840	4840	4840	0
116	20241205	184700	127052530	4840	4840	4840	4840	0
117	20241205	184600	127052530	4840	4840	4840	4840	0
118	20241205	184500	127052530	4840	4840	4840	4840	0
119	20241205	184400	127052530	4840	4840	4840	4840	0
120	20241205	184300	127052530	4840	4840	4840	4840	0
121	20241205	184200	127052530	4840	4840	4840	4840	0
122	20241205	184100	127052530	4840	4840	4840	4840	1000
123	20241205	184000	127052530	4840	4840	4840	4840	0
124	20241205	183900	127052530	4840	4840	4840	4840	0
125	20241205	183800	127052530	4840	4840	4840	4840	0
126	20241205	183700	127052530	4840	4840	4840	4840	0
127	20241205	183600	127052530	4840	4840	4840	4840	0
128	20241205	183500	127052530	4840	4840	4840	4840	0
129	20241205	183400	127052530	4840	4840	4840	4840	0
130	20241205	183300	127052530	4840	4840	4840	4840	0
131	20241205	183200	127052530	4840	4840	4840	4840	0
132	20241205	183100	127052530	4840	4840	4840	4840	0
133	20241205	183000	127052530	4840	4840	4840	4840	0
134	20241205	182900	127052530	4840	4840	4840	4840	0
135	20241205	182800	127052530	4840	4840	4840	4840	0
136	20241205	182700	127052530	4840	4840	4840	4840	0
137	20241205	182600	127052530	4840	4840	4840	4840	0
138	20241205	182500	127052530	4840	4840	4840	4840	0
139	20241205	182400	127052530	4840	4840	4840	4840	0
140	20241205	182300	127052530	4840	4840	4840	4840	0
141	20241205	182200	127052530	4840	4840	4840	4840	0
142	20241205	182100	127052530	4840	4840	4840	4840	0
143	20241205	182000	127052530	4840	4840	4840	4840	0
144	20241205	181900	127052530	4840	4840	4840	4840	0
145	20241205	181800	127052530	4840	4840	4840	4840	0
146	20241205	181700	127052530	4840	4840	4840	4840	0
147	20241205	181600	127052530	4840	4840	4840	4840	0
148	20241205	181500	127052530	4840	4840	4840	4840	0
149	20241205	181400	127052530	4840	4840	4840	4840	0
150	20241205	181300	127052530	4840	4840	4840	4840	0
151	20241205	181200	127052530	4840	4840	4840	4840	0
152	20241205	181100	127052530	4840	4840	4840	4840	1000
153	20241205	181000	127052530	4840	4840	4840	4840	0
154	20241205	180900	127052530	4840	4840	4840	4840	0
155	20241205	180800	127052530	4840	4840	4840	4840	0
156	20241205	180700	127052530	4840	4840	4840	4840	0
157	20241205	180600	127052530	4840	4840	4840	4840	0
158	20241205	180500	127052530	4840	4840	4840	4840	0
159	20241205	180400	127052530	4840	4840	4840	4840	0
160	20241205	180300	127052530	4840	4840	4840	4840	0
161	20241205	180200	127052530	4840	4840	4840	4840	0
162	20241205	180100	127052530	4840	4840	4840	4840	0
163	20241205	180000	127052530	4840	4840	4840	4840	0
164	20241205	175900	127052530	4840	4840	4840	4840	0
165	20241205	175800	127052530	4840	4840	4840	4840	0
166	20241205	175700	127052530	4840	4840	4840	4840	0
167	20241205	175600	127052530	4840	4840	4840	4840	0
168	20241205	175500	127052530	4840	4840	4840	4840	0
169	20241205	175400	127052530	4840	4840	4840	4840	0
170	20241205	175300	127052530	4840	4840	4840	4840	0
171	20241205	175200	127052530	4840	4840	4840	4840	0
172	20241205	175100	127052530	4840	4840	4840	4840	0
173	20241205	175000	127052530	4840	4840	4840	4840	0
174	20241205	174900	127052530	4840	4840	4840	4840	0
175	20241205	174800	127052530	4840	4840	4840	4840	0
176	20241205	174700	127052530	4840	4840	4840	4840	0
177	20241205	174600	127052530	4840	4840	4840	4840	0
178	20241205	174500	127052530	4840	4840	4840	4840	0
179	20241205	174400	127052530	4840	4840	4840	4840	0
180	20241205	174300	127052530	4840	4840	4840	4840	0
181	20241205	174200	127052530	4840	4840	4840	4840	0
182	20241205	174100	127052530	4840	4840	4840	4840	1000
183	20241205	174000	127052530	4840	4840	4840	4840	0
184	20241205	173900	127052530	4840	4840	4840	4840	0
185	20241205	173800	127052530	4840	4840	4840	4840	0
186	20241205	173700	127052530	4840	4840	4840	4840	0
187	20241205	173600	127052530	4840	4840	4840	4840	0
188	20241205	173500	127052530	4840	4840	4840	4840	0
189	20241205	173400	127052530	4840	4840	4840	4840	0
190	20241205	173300	127052530	4840	4840	4840	4840	0
191	20241205	173200	127052530	4840	4840	4840	4840	0
192	20241205	173100	127052530	4840	4840	4840	4840	0
193	20241205	173000	127052530	4840	4840	4840	4840	0
194	20241205	172900	127052530	4840	4840	4840	4840	0
195	20241205	172800	127052530	4840	4840	4840	4840	0
196	20241205	172700	127052530	4840	4840	4840	4840	0
197	20241205	172600	127052530	4840	4840	4840	4840	0
198	20241205	172500	127052530	4840	4840	4840	4840	0
199	20241205	172400	127052530	4840	4840	4840	4840	0
200	20241205	172300	127052530	4840	4840	4840	4840	0
201	20241205	172200	127052530	4840	4840	4840	4840	0
202	20241205	172100	127052530	4840	4840	4840	4840	0
203	20241205	172000	127052530	4840	4840	4840	4840	0
204	20241205	171900	127052530	4840	4840	4840	4840	0
205	20241205	171800	127052530	4840	4840	4840	4840	0
206	20241205	171700	127052530	4840	4840	4840	4840	0
207	20241205	171600	127052530	4840	4840	4840	4840	0
208	20241205	171500	127052530	4840	4840	4840	4840	0
209	20241205	171400	127052530	4840	4840	4840	4840	0
210	20241205	171300	127052530	4840	4840	4840	4840	0
211	20241205	171200	127052530	4840	4840	4840	4840	0
212	20241205	171100	127052530	4840	4840	4840	4840	1000
213	20241205	171000	127052530	4840	4840	4840	4840	0
214	20241205	170900	127052530	4840	4840	4840	4840	0
215	20241205	170800	127052530	4840	4840	4840	4840	0
216	20241205	170700	127052530	4840	4840	4840	4840	0
217	20241205	170600	127052530	4840	4840	4840	4840	0
218	20241205	170500	127052530	4840	4840	4840	4840	0
219	20241205	170400	127052530	4840	4840	4840	4840	0
220	20241205	170300	127052530	4840	4840	4840	4840	0
221	20241205	170200	127052530	4840	4840	4840	4840	0
222	20241205	170100	127052530	4840	4840	4840	4840	0
223	20241205	170000	127052530	4840	4840	4840	4840	0
224	20241205	165900	127052530	4840	4840	4840	4840	0
225	20241205	165800	127052530	4840	4840	4840	4840	0
226	20241205	165700	127052530	4840	4840	4840	4840	0
227	20241205	165600	127052530	4840	4840	4840	4840	0
228	20241205	165500	127052530	4840	4840	4840	4840	0
229	20241205	165400	127052530	4840	4840	4840	4840	0
230	20241205	165300	127052530	4840	4840	4840	4840	0
231	20241205	165200	127052530	4840	4840	4840	4840	0
232	20241205	165100	127052530	4840	4840	4840	4840	0
233	20241205	165000	127052530	4840	4840	4840	4840	0
234	20241205	164900	127052530	4840	4840	4840	4840	0
235	20241205	164800	127052530	4840	4840	4840	4840	0
236	20241205	164700	127052530	4840	4840	4840	4840	0
237	20241205	164600	127052530	4840	4840	4840	4840	0
238	20241205	164500	127052530	4840	4840	4840	4840	0
239	20241205	164400	127052530	4840	4840	4840	4840	0
240	20241205	164300	127052530	4840	4840	4840	4840	0
241	20241205	164200	127052530	4840	4840	4840	4840	0
242	20241205	164100	127052530	4840	4840	4840	4840	1000
243	20241205	164000	127052530	4840	4840	4840	4840	0
244	20241205	163900	127052530	4840	4840	4840	4840	0
245	20241205	163800	127052530	4840	4840	4840	4840	0
246	20241205	163700	127052530	4840	4840	4840	4840	0
247	20241205	163600	127052530	4840	4840	4840	4840	0
248	20241205	163500	127052530	4840	4840	4840	4840	0
249	20241205	163400	127052530	4840	4840	4840	4840	0
250	20241205	163300	127052530	4840	4840	4840	4840	0
251	20241205	163200	127052530	4840	4840	4840	4840	0
252	20241205	163100	127052530	4840	4840	4840	4840	0
253	20241205	163000	127052530	4840	4840	4840	4840	0
254	20241205	162900	127052530	4840	4840	4840	4840	0
255	20241205	162800	127052530	4840	4840	4840	4840	0
256	20241205	162700	127052530	4840	4840	4840	4840	0
257	20241205	162600	127052530	4840	4840	4840	4840	0
258	20241205	162500	127052530	4840	4840	4840	4840	0
259	20241205	162400	127052530	4840	4840	4840	4840	0
260	20241205	162300	127052530	4840	4840	4840	4840	0
261	20241205	162200	127052530	4840	4840	4840	4840	0
262	20241205	162100	127052530	4840	4840	4840	4840	0
263	20241205	162000	127052530	4840	4840	4840	4840	0
264	20241205	161900	127052530	4840	4840	4840	4840	0
265	20241205	161800	127052530	4840	4840	4840	4840	0
266	20241205	161700	127052530	4840	4840	4840	4840	0
267	20241205	161600	127052530	4840	4840	4840	4840	0
268	20241205	161500	127052530	4840	4840	4840	4840	0
269	20241205	161400	127052530	4840	4840	4840	4840	0
270	20241205	161300	127052530	4840	4840	4840	4840	0
271	20241205	161200	127052530	4840	4840	4840	4840	0
272	20241205	161100	127052530	4840	4840	4840	4840	1000
273	20241205	161000	127052530	4840	4840	4840	4840	0
274	20241205	160900	127052530	4840	4840	4840	4840	0
275	20241205	160800	127052530	4840	4840	4840	4840	0
276	20241205	160700	127052530	4840	4840	4840	4840	0
277	20241205	160600	127052530	4840	4840	4840	4840	0
278	20241205	160500	127052530	4840	4840	4840	4840	0
279	20241205	160400	127052530	4840	4840	4840	4840	0
280	20241205	160300	127052530	4840	4840	4840	4840	0
281	20241205	160200	127052530	4840	4840	4840	4840	0
282	20241205	160100	127052530	4840	4840	4840	4840	0
283	20241205	160000	127052530	4840	4840	4840	4840	0
284	20241205	155900	127052530	4840	4840	4840	4840	0
285	20241205	155800	127052530	4840	4840	4840	4840	0
286	20241205	155700	127052530	4840	4840	4840	4840	0
287	20241205	155600	127052530	4840	4840	4840	4840	0
288	20241205	155500	127052530	4840	4840	4840	4840	0
289	20241205	155400	127052530	4840	4840	4840	4840	0
290	20241205	155300	127052530	4840	4840	4840	4840	0
291	20241205	155200	127052530	4840	4840	4840	4840	0
292	20241205	155100	127052530	4840	4840	4840	4840	0
293	20241205	155000	127052530	4840	4840	4840	4840	0
294	20241205	154900	127052530	4840	4840	4840	4840	0
295	20241205	154800	127052530	4840	4840	4840	4840	0
296	20241205	154700	127052530	4840	4840	4840	4840	0
297	20241205	154600	127052530	4840	4840	4840	4840	0
298	20241205	154500	127052530	4840	4840	4840	4840	0
299	20241205	154400	127052530	4840	4840	4840	4840	0
300	20241205	154300	127052530	4840	4840	4840	4840	0
301	20241205	154200	127052530	4840	4840	4840	4840	0
302	20241205	154100	127052530	4840	4840	4840	4840	1000
303	20241205	154000	127052530	4840	4840	4840	4840	0
304	20241205	153900	127052530	4840	4840	4840	4840	0
305	20241205	153800	127052530	4840	4840	4840	4840	0
306	20241205	153700	127052530	4840	4840	4840	4840	0
307	20241205	153600	127052530	4840	4840	4840	4840	0
308	20241205	153500	127052530	4840	4840	4840	4840	0
309	20241205	153400	127052530	4840	4840	4840	4840	0
310	20241205	153300	127052530	4840	4840	4840	4840	0
311	20241205	153200	127052530	4840	4840	4840	4840	0
312	20241205	153100	127052530	4840	4840	4840	4840	0
313	20241205	153000	127052530	4840	4840	4840	4840	1000
314	20241205	152900	122212530	4845	4845	4845	4845	0
315	20241205	152800	122212530	4845	4845	4845	4845	0
316	20241205	152700	122212530	4845	4845	4845	4845	0
317	20241205	152600	122212530	4845	4845	4845	4845	0
318	20241205	152500	122212530	4845	4845	4845	4845	0
319	20241205	152400	122212530	4845	4845	4845	4845	0
320	20241205	152300	122212530	4845	4845	4845	4845	0
321	20241205	152200	122212530	4845	4845	4845	4845	0
322	20241205	152100	122212530	4845	4845	4845	4845	0
323	20241205	152000	122212530	4845	4845	4845	4845	0
324	20241205	151900	122212530	4845	4845	4845	4845	0
325	20241205	151800	122212530	4845	4845	4845	4845	0
326	20241205	151700	122212530	4845	4845	4845	4845	0
327	20241205	151600	122212530	4845	4845	4845	4845	0
328	20241205	151500	122212530	4845	4840	4845	4840	328
329	20241205	151400	120625000	4845	4845	4845	4845	0
330	20241205	151300	120625000	4845	4845	4845	4845	0
331	20241205	151200	120625000	4845	4835	4845	4835	1002
332	20241205	151100	115775365	4845	4845	4845	4845	0
333	20241205	151000	115775365	4845	4845	4845	4845	0
334	20241205	150900	115775365	4845	4845	4845	4845	0
335	20241205	150800	115775365	4845	4845	4845	4845	0
336	20241205	150700	115775365	4845	4845	4845	4845	0
337	20241205	150600	115775365	4845	4845	4845	4845	0
338	20241205	150500	115775365	4845	4845	4845	4845	0
339	20241205	150400	115775365	4845	4845	4845	4845	0
340	20241205	150300	115775365	4845	4845	4845	4845	0
341	20241205	150200	115775365	4845	4845	4845	4845	0
342	20241205	150100	115775365	4845	4790	4845	4790	2501
343	20241205	150000	103782160	4790	4790	4790	4790	0
344	20241205	145900	103782160	4790	4790	4790	4790	0
345	20241205	145800	103782160	4790	4790	4790	4790	0
346	20241205	145700	103782160	4790	4790	4790	4790	0
347	20241205	145600	103782160	4790	4790	4790	4790	0
348	20241205	145500	103782160	4790	4790	4790	4790	0
349	20241205	145400	103782160	4790	4790	4790	4790	0
350	20241205	145300	103782160	4790	4790	4790	4790	0
351	20241205	145200	103782160	4790	4790	4790	4790	0
352	20241205	145100	103782160	4790	4790	4790	4790	0
353	20241205	145000	103782160	4790	4785	4790	4785	10
354	20241205	144900	103734270	4735	4735	4735	4735	2
355	20241205	144800	103724800	4790	4790	4790	4790	0
356	20241205	144700	103724800	4790	4790	4790	4790	10
357	20241205	144600	103676900	4750	4750	4750	4750	0
358	20241205	144500	103676900	4750	4750	4750	4750	390
359	20241205	144400	101824400	4750	4750	4750	4750	0
360	20241205	144300	101824400	4750	4750	4750	4750	0
361	20241205	144200	101824400	4750	4750	4750	4750	0
362	20241205	144100	101824400	4750	4750	4750	4750	0
363	20241205	144000	101824400	4750	4750	4750	4750	0
364	20241205	143900	101824400	4750	4750	4750	4750	0
365	20241205	143800	101824400	4750	4750	4750	4750	0
366	20241205	143700	101824400	4750	4730	4750	4730	1002
367	20241205	143600	97084900	4750	4750	4750	4750	0
368	20241205	143500	97084900	4750	4750	4750	4750	2
369	20241205	143400	97075400	4745	4745	4745	4745	46
370	20241205	143300	96857130	4740	4725	4740	4725	926
371	20241205	143200	92472995	4705	4705	4705	4705	0
372	20241205	143100	92472995	4705	4705	4705	4705	0
373	20241205	143000	92472995	4705	4720	4720	4705	639
374	20241205	142900	89463075	4755	4755	4755	4755	1
375	20241205	142800	89458320	4750	4750	4750	4750	2039
376	20241205	142700	79773070	4730	4730	4730	4730	2000
377	20241205	142600	70313070	4730	4730	4730	4730	0
378	20241205	142500	70313070	4730	4730	4730	4730	461
379	20241205	142400	68132540	4730	4750	4750	4730	1214
380	20241205	142300	62373040	4755	4770	4770	4755	822
381	20241205	142200	58461855	4830	4830	4830	4830	2
382	20241205	142100	58452195	4825	4825	4825	4825	2
383	20241205	142000	58442545	4810	4795	4810	4750	2184
384	20241205	141900	48022720	4810	4815	4815	4810	54
385	20241205	141800	47762960	4835	4835	4835	4835	0
386	20241205	141700	47762960	4835	4835	4835	4835	0
387	20241205	141600	47762960	4835	4835	4835	4835	0
388	20241205	141500	47762960	4835	4835	4835	4835	0
389	20241205	141400	47762960	4835	4835	4835	4835	0
390	20241205	141300	47762960	4835	4835	4835	4835	0
391	20241205	141200	47762960	4835	4835	4835	4835	0
392	20241205	141100	47762960	4835	4835	4835	4835	0
393	20241205	141000	47762960	4835	4835	4835	4835	0
394	20241205	140900	47762960	4835	4835	4835	4835	0
395	20241205	140800	47762960	4835	4835	4835	4835	0
396	20241205	140700	47762960	4835	4835	4835	4835	0
397	20241205	140600	47762960	4835	4835	4835	4835	0
398	20241205	140500	47762960	4835	4835	4835	4835	0
399	20241205	140400	47762960	4835	4835	4835	4835	0
400	20241205	140300	47762960	4835	4835	4835	4835	0
401	20241205	140200	47762960	4835	4835	4835	4835	0
402	20241205	140100	47762960	4835	4835	4835	4835	0
403	20241205	140000	47762960	4835	4830	4835	4830	100
404	20241205	135900	47279570	4835	4835	4835	4835	4
405	20241205	135800	47260230	4835	4835	4835	4835	0
406	20241205	135700	47260230	4835	4835	4835	4835	0
407	20241205	135600	47260230	4835	4835	4835	4835	0
408	20241205	135500	47260230	4835	4835	4835	4835	0
409	20241205	135400	47260230	4835	4835	4835	4835	0
410	20241205	135300	47260230	4835	4830	4835	4830	2
411	20241205	135200	47250565	4815	4815	4815	4815	0
412	20241205	135100	47250565	4815	4815	4815	4815	0
413	20241205	135000	47250565	4815	4815	4815	4815	0
414	20241205	134900	47250565	4815	4815	4815	4815	0
415	20241205	134800	47250565	4815	4815	4815	4815	11
416	20241205	134700	47197600	4835	4835	4835	4835	0
417	20241205	134600	47197600	4835	4835	4835	4835	0
418	20241205	134500	47197600	4835	4835	4835	4835	0
419	20241205	134400	47197600	4835	4835	4835	4835	0
420	20241205	134300	47197600	4835	4835	4835	4835	0
421	20241205	134200	47197600	4835	4835	4835	4835	100
422	20241205	134100	46714100	4835	4835	4835	4835	0
423	20241205	134000	46714100	4835	4835	4835	4835	0
424	20241205	133900	46714100	4835	4835	4835	4835	0
425	20241205	133800	46714100	4835	4835	4835	4835	0
426	20241205	133700	46714100	4835	4835	4835	4835	0
427	20241205	133600	46714100	4835	4835	4835	4835	0
428	20241205	133500	46714100	4835	4835	4835	4835	0
429	20241205	133400	46714100	4835	4835	4835	4835	0
430	20241205	133300	46714100	4835	4835	4835	4835	0
431	20241205	133200	46714100	4835	4835	4835	4835	0
432	20241205	133100	46714100	4835	4835	4835	4835	0
433	20241205	133000	46714100	4835	4835	4835	4835	0
434	20241205	132900	46714100	4835	4835	4835	4835	0
435	20241205	132800	46714100	4835	4835	4835	4835	0
436	20241205	132700	46714100	4835	4835	4835	4835	0
437	20241205	132600	46714100	4835	4835	4835	4835	0
438	20241205	132500	46714100	4835	4835	4835	4835	0
439	20241205	132400	46714100	4835	4835	4835	4835	0
440	20241205	132300	46714100	4835	4835	4835	4835	0
441	20241205	132200	46714100	4835	4835	4835	4835	0
442	20241205	132100	46714100	4835	4835	4835	4835	0
443	20241205	132000	46714100	4835	4835	4835	4835	0
444	20241205	131900	46714100	4835	4835	4835	4835	0
445	20241205	131800	46714100	4835	4835	4835	4835	0
446	20241205	131700	46714100	4835	4835	4835	4835	0
447	20241205	131600	46714100	4835	4835	4835	4835	0
448	20241205	131500	46714100	4835	4835	4835	4835	0
449	20241205	131400	46714100	4835	4835	4835	4835	0
450	20241205	131300	46714100	4835	4830	4835	4830	200
451	20241205	131200	45747150	4835	4835	4835	4835	0
452	20241205	131100	45747150	4835	4835	4835	4835	0
453	20241205	131000	45747150	4835	4835	4835	4835	0
454	20241205	130900	45747150	4835	4835	4835	4835	0
455	20241205	130800	45747150	4835	4835	4835	4835	0
456	20241205	130700	45747150	4835	4835	4835	4835	0
457	20241205	130600	45747150	4835	4835	4835	4835	0
458	20241205	130500	45747150	4835	4835	4835	4835	1
459	20241205	130400	45742315	4815	4815	4815	4815	0
460	20241205	130300	45742315	4815	4815	4815	4815	0
461	20241205	130200	45742315	4815	4815	4815	4815	0
462	20241205	130100	45742315	4815	4815	4815	4815	5
463	20241205	130000	45718240	4840	4840	4840	4840	0
464	20241205	125900	45718240	4840	4840	4840	4840	0
465	20241205	125800	45718240	4840	4840	4840	4840	0
466	20241205	125700	45718240	4840	4840	4840	4840	0
467	20241205	125600	45718240	4840	4840	4840	4840	0
468	20241205	125500	45718240	4840	4840	4840	4840	0
469	20241205	125400	45718240	4840	4840	4840	4840	0
470	20241205	125300	45718240	4840	4840	4840	4840	0
471	20241205	125200	45718240	4840	4840	4840	4840	0
472	20241205	125100	45718240	4840	4840	4840	4840	0
473	20241205	125000	45718240	4840	4840	4840	4840	10
474	20241205	124900	45669840	4840	4840	4840	4840	0
475	20241205	124800	45669840	4840	4840	4840	4840	0
476	20241205	124700	45669840	4840	4840	4840	4840	0
477	20241205	124600	45669840	4840	4840	4840	4840	0
478	20241205	124500	45669840	4840	4840	4840	4840	0
479	20241205	124400	45669840	4840	4840	4840	4840	0
480	20241205	124300	45669840	4840	4840	4840	4840	0
481	20241205	124200	45669840	4840	4840	4840	4840	0
482	20241205	124100	45669840	4840	4840	4840	4840	0
483	20241205	124000	45669840	4840	4840	4840	4840	0
484	20241205	123900	45669840	4840	4840	4840	4840	353
485	20241205	123800	43961320	4840	4840	4840	4840	0
486	20241205	123700	43961320	4840	4840	4840	4840	0
487	20241205	123600	43961320	4840	4840	4840	4840	0
488	20241205	123500	43961320	4840	4840	4840	4840	0
489	20241205	123400	43961320	4840	4840	4840	4840	0
490	20241205	123300	43961320	4840	4840	4840	4840	0
491	20241205	123200	43961320	4840	4840	4840	4840	0
492	20241205	123100	43961320	4840	4840	4840	4840	0
493	20241205	123000	43961320	4840	4840	4840	4840	0
494	20241205	122900	43961320	4840	4840	4840	4840	0
495	20241205	122800	43961320	4840	4840	4840	4840	0
496	20241205	122700	43961320	4840	4840	4840	4840	0
497	20241205	122600	43961320	4840	4840	4840	4840	0
498	20241205	122500	43961320	4840	4840	4840	4840	0
499	20241205	122400	43961320	4840	4840	4840	4840	0
500	20241205	122300	43961320	4840	4840	4840	4840	0
501	20241205	122200	43961320	4840	4840	4840	4840	0
502	20241205	122100	43961320	4840	4840	4840	4840	0
503	20241205	122000	43961320	4840	4840	4840	4840	0
504	20241205	121900	43961320	4840	4840	4840	4840	0
505	20241205	121800	43961320	4840	4840	4840	4840	0
506	20241205	121700	43961320	4840	4835	4840	4835	300
507	20241205	121600	42509470	4835	4835	4835	4835	0
508	20241205	121500	42509470	4835	4835	4835	4835	0
509	20241205	121400	42509470	4835	4835	4835	4835	0
510	20241205	121300	42509470	4835	4835	4835	4835	0
511	20241205	121200	42509470	4835	4835	4835	4835	0
512	20241205	121100	42509470	4835	4835	4835	4835	0
513	20241205	121000	42509470	4835	4835	4835	4835	0
514	20241205	120900	42509470	4835	4835	4835	4835	0
515	20241205	120800	42509470	4835	4835	4835	4835	0
516	20241205	120700	42509470	4835	4835	4835	4835	0
517	20241205	120600	42509470	4835	4835	4835	4835	0
518	20241205	120500	42509470	4835	4835	4835	4835	0
519	20241205	120400	42509470	4835	4835	4835	4835	0
520	20241205	120300	42509470	4835	4835	4835	4835	1
521	20241205	120200	42504635	4815	4815	4815	4815	1
522	20241205	120100	42499820	4820	4820	4820	4820	0
523	20241205	120000	42499820	4820	4825	4825	4820	3
524	20241205	115900	42485355	4840	4840	4840	4840	0
525	20241205	115800	42485355	4840	4840	4840	4840	0
526	20241205	115700	42485355	4840	4840	4840	4840	1
527	20241205	115600	42480515	4830	4830	4840	4830	623
528	20241205	115500	39471410	4830	4830	4830	4830	0
529	20241205	115400	39471410	4830	4830	4830	4830	0
530	20241205	115300	39471410	4830	4830	4830	4830	1
531	20241205	115200	39466580	4840	4840	4840	4840	0
532	20241205	115100	39466580	4840	4840	4840	4840	0
533	20241205	115000	39466580	4840	4840	4840	4840	0
534	20241205	114900	39466580	4840	4840	4840	4840	0
535	20241205	114800	39466580	4840	4840	4840	4840	0
536	20241205	114700	39466580	4840	4840	4840	4840	3
537	20241205	114600	39452060	4840	4840	4840	4840	0
538	20241205	114500	39452060	4840	4840	4840	4840	0
539	20241205	114400	39452060	4840	4840	4840	4840	0
540	20241205	114300	39452060	4840	4840	4840	4840	0
541	20241205	114200	39452060	4840	4840	4840	4840	0
542	20241205	114100	39452060	4840	4840	4840	4840	0
543	20241205	114000	39452060	4840	4840	4840	4840	0
544	20241205	113900	39452060	4840	4840	4840	4840	0
545	20241205	113800	39452060	4840	4840	4840	4840	1
546	20241205	113700	39447220	4835	4835	4835	4835	0
547	20241205	113600	39447220	4835	4835	4835	4835	0
548	20241205	113500	39447220	4835	4835	4835	4835	0
549	20241205	113400	39447220	4835	4835	4835	4835	0
550	20241205	113300	39447220	4835	4835	4835	4835	0
551	20241205	113200	39447220	4835	4835	4835	4835	12
552	20241205	113100	39389200	4835	4835	4835	4835	0
553	20241205	113000	39389200	4835	4835	4835	4835	0
554	20241205	112900	39389200	4835	4835	4835	4835	200
555	20241205	112800	38422200	4835	4835	4835	4835	0
556	20241205	112700	38422200	4835	4835	4835	4835	0
557	20241205	112600	38422200	4835	4835	4835	4835	0
558	20241205	112500	38422200	4835	4835	4835	4835	0
559	20241205	112400	38422200	4835	4835	4835	4835	0
560	20241205	112300	38422200	4835	4835	4835	4835	1
561	20241205	112200	38417365	4800	4805	4805	4800	344
562	20241205	112100	36766100	4840	4840	4840	4840	0
563	20241205	112000	36766100	4840	4840	4840	4840	0
564	20241205	111900	36766100	4840	4840	4840	4840	0
565	20241205	111800	36766100	4840	4840	4840	4840	0
566	20241205	111700	36766100	4840	4840	4840	4840	300
567	20241205	111600	35314100	4840	4840	4840	4840	0
568	20241205	111500	35314100	4840	4840	4840	4840	0
569	20241205	111400	35314100	4840	4840	4840	4840	1
570	20241205	111300	35309260	4835	4835	4835	4835	0
571	20241205	111200	35309260	4835	4835	4835	4835	0
572	20241205	111100	35309260	4835	4835	4835	4835	0
573	20241205	111000	35309260	4835	4835	4835	4835	0
574	20241205	110900	35309260	4835	4835	4835	4835	0
575	20241205	110800	35309260	4835	4835	4835	4835	0
576	20241205	110700	35309260	4835	4835	4835	4835	205
577	20241205	110600	34318085	4840	4840	4840	4840	0
578	20241205	110500	34318085	4840	4840	4840	4840	0
579	20241205	110400	34318085	4840	4840	4840	4840	0
580	20241205	110300	34318085	4840	4840	4840	4840	0
581	20241205	110200	34318085	4840	4840	4840	4840	0
582	20241205	110100	34318085	4840	4840	4840	4840	0
583	20241205	110000	34318085	4840	4840	4840	4840	0
584	20241205	105900	34318085	4840	4840	4840	4840	0
585	20241205	105800	34318085	4840	4840	4840	4840	0
586	20241205	105700	34318085	4840	4840	4840	4840	0
587	20241205	105600	34318085	4840	4840	4840	4840	0
588	20241205	105500	34318085	4840	4840	4840	4840	0
589	20241205	105400	34318085	4840	4835	4840	4835	2
590	20241205	105300	34308410	4800	4800	4800	4800	0
591	20241205	105200	34308410	4800	4800	4800	4800	1
592	20241205	105100	34303610	4840	4840	4840	4840	0
593	20241205	105000	34303610	4840	4840	4840	4840	0
594	20241205	104900	34303610	4840	4840	4840	4840	0
595	20241205	104800	34303610	4840	4840	4840	4840	0
596	20241205	104700	34303610	4840	4840	4840	4840	0
597	20241205	104600	34303610	4840	4840	4840	4840	0
598	20241205	104500	34303610	4840	4840	4840	4840	0
599	20241205	104400	34303610	4840	4840	4840	4840	0
600	20241205	104300	34303610	4840	4840	4840	4840	0
601	20241205	104200	34303610	4840	4830	4840	4830	100
602	20241205	104100	33819820	4830	4830	4830	4830	0
603	20241205	104000	33819820	4830	4830	4830	4830	0
604	20241205	103900	33819820	4830	4830	4830	4830	0
605	20241205	103800	33819820	4830	4825	4830	4825	14
606	20241205	103700	33752265	4800	4800	4800	4800	0
607	20241205	103600	33752265	4800	4800	4800	4800	0
608	20241205	103500	33752265	4800	4800	4800	4800	0
609	20241205	103400	33752265	4800	4800	4800	4800	429
610	20241205	103300	31693065	4805	4805	4805	4805	0
611	20241205	103200	31693065	4805	4810	4810	4805	2
612	20241205	103100	31683450	4835	4835	4835	4835	0
613	20241205	103000	31683450	4835	4835	4835	4835	0
614	20241205	102900	31683450	4835	4835	4835	4835	0
615	20241205	102800	31683450	4835	4835	4835	4835	0
616	20241205	102700	31683450	4835	4835	4835	4835	2
617	20241205	102600	31673780	4805	4805	4805	4805	0
618	20241205	102500	31673780	4805	4805	4805	4805	27
619	20241205	102400	31544045	4840	4840	4840	4840	0
620	20241205	102300	31544045	4840	4840	4840	4840	0
621	20241205	102200	31544045	4840	4840	4840	4840	0
622	20241205	102100	31544045	4840	4840	4840	4840	0
623	20241205	102000	31544045	4840	4840	4840	4840	0
624	20241205	101900	31544045	4840	4840	4840	4840	0
625	20241205	101800	31544045	4840	4840	4840	4840	0
626	20241205	101700	31544045	4840	4840	4840	4840	0
627	20241205	101600	31544045	4840	4805	4840	4805	29
628	20241205	101500	31404245	4840	4840	4840	4840	0
629	20241205	101400	31404245	4840	4840	4840	4840	0
630	20241205	101300	31404245	4840	4840	4840	4840	0
631	20241205	101200	31404245	4840	4835	4840	4835	28
632	20241205	101100	31268840	4845	4845	4845	4845	0
633	20241205	101000	31268840	4845	4845	4845	4845	2
634	20241205	100900	31259150	4800	4800	4800	4800	0
635	20241205	100800	31259150	4800	4800	4800	4800	344
636	20241205	100700	29607950	4800	4800	4800	4800	1
637	20241205	100600	29603150	4800	4800	4800	4800	0
638	20241205	100500	29603150	4800	4800	4800	4800	2
639	20241205	100400	29593550	4800	4795	4800	4795	2
640	20241205	100300	29583955	4800	4800	4800	4800	0
641	20241205	100200	29583955	4800	4800	4800	4800	0
642	20241205	100100	29583955	4800	4800	4800	4800	0
643	20241205	100000	29583955	4800	4800	4800	4800	0
644	20241205	095900	29583955	4800	4800	4800	4800	0
645	20241205	095800	29583955	4800	4800	4800	4800	0
646	20241205	095700	29583955	4800	4800	4800	4800	0
647	20241205	095600	29583955	4800	4800	4800	4800	0
648	20241205	095500	29583955	4800	4800	4800	4800	0
649	20241205	095400	29583955	4800	4800	4800	4800	0
650	20241205	095300	29583955	4800	4800	4800	4800	0
651	20241205	095200	29583955	4800	4800	4800	4800	0
652	20241205	095100	29583955	4800	4800	4800	4800	0
653	20241205	095000	29583955	4800	4800	4800	4800	0
654	20241205	094900	29583955	4800	4800	4800	4800	337
655	20241205	094800	27966355	4800	4800	4800	4800	100
656	20241205	094700	27486355	4800	4800	4800	4800	1001
657	20241205	094600	22681555	4845	4845	4845	4845	0
658	20241205	094500	22681555	4845	4845	4845	4845	0
659	20241205	094400	22681555	4845	4845	4845	4845	2
660	20241205	094300	22671865	4840	4840	4840	4840	1
661	20241205	094200	22667025	4845	4845	4845	4845	1
662	20241205	094100	22662180	4795	4795	4795	4795	100
663	20241205	094000	22182680	4780	4780	4780	4780	1478
664	20241205	093900	15117840	4780	4760	4780	4745	292
665	20241205	093800	13729820	4780	4790	4790	4780	1501
666	20241205	093700	6540040	4790	4790	4790	4790	0
667	20241205	093600	6540040	4790	4790	4790	4790	0
668	20241205	093500	6540040	4790	4790	4790	4790	0
669	20241205	093400	6540040	4790	4790	4790	4790	0
670	20241205	093300	6540040	4790	4790	4790	4790	2
671	20241205	093200	6530460	4760	4775	4775	4760	33
672	20241205	093100	6373365	4790	4790	4790	4790	2
673	20241205	093000	6363785	4775	4775	4775	4775	145
674	20241205	092900	5671410	4800	4805	4805	4775	36
675	20241205	092800	5499320	4820	4820	4820	4820	0
676	20241205	092700	5499320	4820	4820	4820	4820	0
677	20241205	092600	5499320	4820	4820	4820	4820	2
678	20241205	092500	5489680	4805	4820	4820	4805	277
679	20241205	092400	4158620	4855	4840	4855	4840	31
680	20241205	092300	4008465	4845	4845	4845	4845	0
681	20241205	092200	4008465	4845	4845	4845	4845	0
682	20241205	092100	4008465	4845	4845	4845	4845	0
683	20241205	092000	4008465	4845	4845	4845	4845	0
684	20241205	091900	4008465	4845	4845	4845	4845	5
685	20241205	091800	3984240	4865	4865	4865	4865	0
686	20241205	091700	3984240	4865	4865	4865	4865	0
687	20241205	091600	3984240	4865	4865	4865	4865	0
688	20241205	091500	3984240	4865	4865	4865	4865	0
689	20241205	091400	3984240	4865	4865	4865	4865	3
690	20241205	091300	3969645	4815	4820	4820	4815	28
691	20241205	091200	3834760	4875	4845	4875	4805	781
692	20241205	091100	78190	4880	4875	4880	4875	2
693	20241205	091000	68435	4885	4885	4885	4885	0
694	20241205	090900	68435	4885	4885	4885	4885	0
695	20241205	090800	68435	4885	4885	4885	4885	0
696	20241205	090700	68435	4885	4885	4885	4885	0
697	20241205	090600	68435	4885	4885	4885	4885	0
698	20241205	090500	68435	4885	4885	4885	4885	0
699	20241205	090400	68435	4885	4885	4885	4885	4
700	20241205	090300	48895	4890	4890	4890	4890	0
701	20241205	090200	48895	4890	4890	4890	4890	0
702	20241205	090100	48895	4890	4885	4890	4885	10
703	20241205	090000	0	4840	4840	4840	4840	0