KissMeData/215360/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204600	404766110	9860	9860	9860	9860	5051
3	20241205	204500	404766110	9860	9860	9860	9860	0
4	20241205	204400	404766110	9860	9860	9860	9860	0
5	20241205	204300	404766110	9860	9860	9860	9860	0
6	20241205	204200	404766110	9860	9860	9860	9860	0
7	20241205	204100	404766110	9860	9860	9860	9860	0
8	20241205	204000	404766110	9860	9860	9860	9860	0
9	20241205	203900	404766110	9860	9860	9860	9860	0
10	20241205	203800	404766110	9860	9860	9860	9860	0
11	20241205	203700	404766110	9860	9860	9860	9860	0
12	20241205	203600	404766110	9860	9860	9860	9860	0
13	20241205	203500	404766110	9860	9860	9860	9860	0
14	20241205	203400	404766110	9860	9860	9860	9860	0
15	20241205	203300	404766110	9860	9860	9860	9860	0
16	20241205	203200	404766110	9860	9860	9860	9860	0
17	20241205	203100	404766110	9860	9860	9860	9860	0
18	20241205	203000	404766110	9860	9860	9860	9860	0
19	20241205	202900	404766110	9860	9860	9860	9860	0
20	20241205	202800	404766110	9860	9860	9860	9860	0
21	20241205	202700	404766110	9860	9860	9860	9860	0
22	20241205	202600	404766110	9860	9860	9860	9860	0
23	20241205	202500	404766110	9860	9860	9860	9860	0
24	20241205	202400	404766110	9860	9860	9860	9860	0
25	20241205	202300	404766110	9860	9860	9860	9860	0
26	20241205	202200	404766110	9860	9860	9860	9860	0
27	20241205	202100	404766110	9860	9860	9860	9860	0
28	20241205	202000	404766110	9860	9860	9860	9860	0
29	20241205	201900	404766110	9860	9860	9860	9860	0
30	20241205	201800	404766110	9860	9860	9860	9860	0
31	20241205	201700	404766110	9860	9860	9860	9860	0
32	20241205	201600	404766110	9860	9860	9860	9860	5051
33	20241205	201500	404766110	9860	9860	9860	9860	0
34	20241205	201400	404766110	9860	9860	9860	9860	0
35	20241205	201300	404766110	9860	9860	9860	9860	0
36	20241205	201200	404766110	9860	9860	9860	9860	0
37	20241205	201100	404766110	9860	9860	9860	9860	0
38	20241205	201000	404766110	9860	9860	9860	9860	0
39	20241205	200900	404766110	9860	9860	9860	9860	0
40	20241205	200800	404766110	9860	9860	9860	9860	0
41	20241205	200700	404766110	9860	9860	9860	9860	0
42	20241205	200600	404766110	9860	9860	9860	9860	0
43	20241205	200500	404766110	9860	9860	9860	9860	0
44	20241205	200400	404766110	9860	9860	9860	9860	0
45	20241205	200300	404766110	9860	9860	9860	9860	0
46	20241205	200200	404766110	9860	9860	9860	9860	0
47	20241205	200100	404766110	9860	9860	9860	9860	0
48	20241205	200000	404766110	9860	9860	9860	9860	0
49	20241205	195900	404766110	9860	9860	9860	9860	0
50	20241205	195800	404766110	9860	9860	9860	9860	0
51	20241205	195700	404766110	9860	9860	9860	9860	0
52	20241205	195600	404766110	9860	9860	9860	9860	0
53	20241205	195500	404766110	9860	9860	9860	9860	0
54	20241205	195400	404766110	9860	9860	9860	9860	0
55	20241205	195300	404766110	9860	9860	9860	9860	0
56	20241205	195200	404766110	9860	9860	9860	9860	0
57	20241205	195100	404766110	9860	9860	9860	9860	0
58	20241205	195000	404766110	9860	9860	9860	9860	0
59	20241205	194900	404766110	9860	9860	9860	9860	0
60	20241205	194800	404766110	9860	9860	9860	9860	0
61	20241205	194700	404766110	9860	9860	9860	9860	0
62	20241205	194600	404766110	9860	9860	9860	9860	5051
63	20241205	194500	404766110	9860	9860	9860	9860	0
64	20241205	194400	404766110	9860	9860	9860	9860	0
65	20241205	194300	404766110	9860	9860	9860	9860	0
66	20241205	194200	404766110	9860	9860	9860	9860	0
67	20241205	194100	404766110	9860	9860	9860	9860	0
68	20241205	194000	404766110	9860	9860	9860	9860	0
69	20241205	193900	404766110	9860	9860	9860	9860	0
70	20241205	193800	404766110	9860	9860	9860	9860	0
71	20241205	193700	404766110	9860	9860	9860	9860	0
72	20241205	193600	404766110	9860	9860	9860	9860	0
73	20241205	193500	404766110	9860	9860	9860	9860	0
74	20241205	193400	404766110	9860	9860	9860	9860	0
75	20241205	193300	404766110	9860	9860	9860	9860	0
76	20241205	193200	404766110	9860	9860	9860	9860	0
77	20241205	193100	404766110	9860	9860	9860	9860	0
78	20241205	193000	404766110	9860	9860	9860	9860	0
79	20241205	192900	404766110	9860	9860	9860	9860	0
80	20241205	192800	404766110	9860	9860	9860	9860	0
81	20241205	192700	404766110	9860	9860	9860	9860	0
82	20241205	192600	404766110	9860	9860	9860	9860	0
83	20241205	192500	404766110	9860	9860	9860	9860	0
84	20241205	192400	404766110	9860	9860	9860	9860	0
85	20241205	192300	404766110	9860	9860	9860	9860	0
86	20241205	192200	404766110	9860	9860	9860	9860	0
87	20241205	192100	404766110	9860	9860	9860	9860	0
88	20241205	192000	404766110	9860	9860	9860	9860	0
89	20241205	191900	404766110	9860	9860	9860	9860	0
90	20241205	191800	404766110	9860	9860	9860	9860	0
91	20241205	191700	404766110	9860	9860	9860	9860	0
92	20241205	191600	404766110	9860	9860	9860	9860	5051
93	20241205	191500	404766110	9860	9860	9860	9860	0
94	20241205	191400	404766110	9860	9860	9860	9860	0
95	20241205	191300	404766110	9860	9860	9860	9860	0
96	20241205	191200	404766110	9860	9860	9860	9860	0
97	20241205	191100	404766110	9860	9860	9860	9860	0
98	20241205	191000	404766110	9860	9860	9860	9860	0
99	20241205	190900	404766110	9860	9860	9860	9860	0
100	20241205	190800	404766110	9860	9860	9860	9860	0
101	20241205	190700	404766110	9860	9860	9860	9860	0
102	20241205	190600	404766110	9860	9860	9860	9860	0
103	20241205	190500	404766110	9860	9860	9860	9860	0
104	20241205	190400	404766110	9860	9860	9860	9860	0
105	20241205	190300	404766110	9860	9860	9860	9860	0
106	20241205	190200	404766110	9860	9860	9860	9860	0
107	20241205	190100	404766110	9860	9860	9860	9860	0
108	20241205	190000	404766110	9860	9860	9860	9860	0
109	20241205	185900	404766110	9860	9860	9860	9860	0
110	20241205	185800	404766110	9860	9860	9860	9860	0
111	20241205	185700	404766110	9860	9860	9860	9860	0
112	20241205	185600	404766110	9860	9860	9860	9860	0
113	20241205	185500	404766110	9860	9860	9860	9860	0
114	20241205	185400	404766110	9860	9860	9860	9860	0
115	20241205	185300	404766110	9860	9860	9860	9860	0
116	20241205	185200	404766110	9860	9860	9860	9860	0
117	20241205	185100	404766110	9860	9860	9860	9860	0
118	20241205	185000	404766110	9860	9860	9860	9860	0
119	20241205	184900	404766110	9860	9860	9860	9860	0
120	20241205	184800	404766110	9860	9860	9860	9860	0
121	20241205	184700	404766110	9860	9860	9860	9860	0
122	20241205	184600	404766110	9860	9860	9860	9860	5051
123	20241205	184500	404766110	9860	9860	9860	9860	0
124	20241205	184400	404766110	9860	9860	9860	9860	0
125	20241205	184300	404766110	9860	9860	9860	9860	0
126	20241205	184200	404766110	9860	9860	9860	9860	0
127	20241205	184100	404766110	9860	9860	9860	9860	0
128	20241205	184000	404766110	9860	9860	9860	9860	0
129	20241205	183900	404766110	9860	9860	9860	9860	0
130	20241205	183800	404766110	9860	9860	9860	9860	0
131	20241205	183700	404766110	9860	9860	9860	9860	0
132	20241205	183600	404766110	9860	9860	9860	9860	0
133	20241205	183500	404766110	9860	9860	9860	9860	0
134	20241205	183400	404766110	9860	9860	9860	9860	0
135	20241205	183300	404766110	9860	9860	9860	9860	0
136	20241205	183200	404766110	9860	9860	9860	9860	0
137	20241205	183100	404766110	9860	9860	9860	9860	0
138	20241205	183000	404766110	9860	9860	9860	9860	0
139	20241205	182900	404766110	9860	9860	9860	9860	0
140	20241205	182800	404766110	9860	9860	9860	9860	0
141	20241205	182700	404766110	9860	9860	9860	9860	0
142	20241205	182600	404766110	9860	9860	9860	9860	0
143	20241205	182500	404766110	9860	9860	9860	9860	0
144	20241205	182400	404766110	9860	9860	9860	9860	0
145	20241205	182300	404766110	9860	9860	9860	9860	0
146	20241205	182200	404766110	9860	9860	9860	9860	0
147	20241205	182100	404766110	9860	9860	9860	9860	0
148	20241205	182000	404766110	9860	9860	9860	9860	0
149	20241205	181900	404766110	9860	9860	9860	9860	0
150	20241205	181800	404766110	9860	9860	9860	9860	0
151	20241205	181700	404766110	9860	9860	9860	9860	0
152	20241205	181600	404766110	9860	9860	9860	9860	5051
153	20241205	181500	404766110	9860	9860	9860	9860	0
154	20241205	181400	404766110	9860	9860	9860	9860	0
155	20241205	181300	404766110	9860	9860	9860	9860	0
156	20241205	181200	404766110	9860	9860	9860	9860	0
157	20241205	181100	404766110	9860	9860	9860	9860	0
158	20241205	181000	404766110	9860	9860	9860	9860	0
159	20241205	180900	404766110	9860	9860	9860	9860	0
160	20241205	180800	404766110	9860	9860	9860	9860	0
161	20241205	180700	404766110	9860	9860	9860	9860	0
162	20241205	180600	404766110	9860	9860	9860	9860	0
163	20241205	180500	404766110	9860	9860	9860	9860	0
164	20241205	180400	404766110	9860	9860	9860	9860	0
165	20241205	180300	404766110	9860	9860	9860	9860	0
166	20241205	180200	404766110	9860	9860	9860	9860	0
167	20241205	180100	404766110	9860	9860	9860	9860	0
168	20241205	180000	404766110	9860	9860	9860	9860	0
169	20241205	175900	404766110	9860	9860	9860	9860	0
170	20241205	175800	404766110	9860	9860	9860	9860	0
171	20241205	175700	404766110	9860	9860	9860	9860	0
172	20241205	175600	404766110	9860	9860	9860	9860	0
173	20241205	175500	404766110	9860	9860	9860	9860	0
174	20241205	175400	404766110	9860	9860	9860	9860	0
175	20241205	175300	404766110	9860	9860	9860	9860	0
176	20241205	175200	404766110	9860	9860	9860	9860	0
177	20241205	175100	404766110	9860	9860	9860	9860	0
178	20241205	175000	404766110	9860	9860	9860	9860	0
179	20241205	174900	404766110	9860	9860	9860	9860	0
180	20241205	174800	404766110	9860	9860	9860	9860	0
181	20241205	174700	404766110	9860	9860	9860	9860	0
182	20241205	174600	404766110	9860	9860	9860	9860	5051
183	20241205	174500	404766110	9860	9860	9860	9860	0
184	20241205	174400	404766110	9860	9860	9860	9860	0
185	20241205	174300	404766110	9860	9860	9860	9860	0
186	20241205	174200	404766110	9860	9860	9860	9860	0
187	20241205	174100	404766110	9860	9860	9860	9860	0
188	20241205	174000	404766110	9860	9860	9860	9860	0
189	20241205	173900	404766110	9860	9860	9860	9860	0
190	20241205	173800	404766110	9860	9860	9860	9860	0
191	20241205	173700	404766110	9860	9860	9860	9860	0
192	20241205	173600	404766110	9860	9860	9860	9860	0
193	20241205	173500	404766110	9860	9860	9860	9860	0
194	20241205	173400	404766110	9860	9860	9860	9860	0
195	20241205	173300	404766110	9860	9860	9860	9860	0
196	20241205	173200	404766110	9860	9860	9860	9860	0
197	20241205	173100	404766110	9860	9860	9860	9860	0
198	20241205	173000	404766110	9860	9860	9860	9860	0
199	20241205	172900	404766110	9860	9860	9860	9860	0
200	20241205	172800	404766110	9860	9860	9860	9860	0
201	20241205	172700	404766110	9860	9860	9860	9860	0
202	20241205	172600	404766110	9860	9860	9860	9860	0
203	20241205	172500	404766110	9860	9860	9860	9860	0
204	20241205	172400	404766110	9860	9860	9860	9860	0
205	20241205	172300	404766110	9860	9860	9860	9860	0
206	20241205	172200	404766110	9860	9860	9860	9860	0
207	20241205	172100	404766110	9860	9860	9860	9860	0
208	20241205	172000	404766110	9860	9860	9860	9860	0
209	20241205	171900	404766110	9860	9860	9860	9860	0
210	20241205	171800	404766110	9860	9860	9860	9860	0
211	20241205	171700	404766110	9860	9860	9860	9860	0
212	20241205	171600	404766110	9860	9860	9860	9860	5051
213	20241205	171500	404766110	9860	9860	9860	9860	0
214	20241205	171400	404766110	9860	9860	9860	9860	0
215	20241205	171300	404766110	9860	9860	9860	9860	0
216	20241205	171200	404766110	9860	9860	9860	9860	0
217	20241205	171100	404766110	9860	9860	9860	9860	0
218	20241205	171000	404766110	9860	9860	9860	9860	0
219	20241205	170900	404766110	9860	9860	9860	9860	0
220	20241205	170800	404766110	9860	9860	9860	9860	0
221	20241205	170700	404766110	9860	9860	9860	9860	0
222	20241205	170600	404766110	9860	9860	9860	9860	0
223	20241205	170500	404766110	9860	9860	9860	9860	0
224	20241205	170400	404766110	9860	9860	9860	9860	0
225	20241205	170300	404766110	9860	9860	9860	9860	0
226	20241205	170200	404766110	9860	9860	9860	9860	0
227	20241205	170100	404766110	9860	9860	9860	9860	0
228	20241205	170000	404766110	9860	9860	9860	9860	0
229	20241205	165900	404766110	9860	9860	9860	9860	0
230	20241205	165800	404766110	9860	9860	9860	9860	0
231	20241205	165700	404766110	9860	9860	9860	9860	0
232	20241205	165600	404766110	9860	9860	9860	9860	0
233	20241205	165500	404766110	9860	9860	9860	9860	0
234	20241205	165400	404766110	9860	9860	9860	9860	0
235	20241205	165300	404766110	9860	9860	9860	9860	0
236	20241205	165200	404766110	9860	9860	9860	9860	0
237	20241205	165100	404766110	9860	9860	9860	9860	0
238	20241205	165000	404766110	9860	9860	9860	9860	0
239	20241205	164900	404766110	9860	9860	9860	9860	0
240	20241205	164800	404766110	9860	9860	9860	9860	0
241	20241205	164700	404766110	9860	9860	9860	9860	0
242	20241205	164600	404766110	9860	9860	9860	9860	5051
243	20241205	164500	404766110	9860	9860	9860	9860	0
244	20241205	164400	404766110	9860	9860	9860	9860	0
245	20241205	164300	404766110	9860	9860	9860	9860	0
246	20241205	164200	404766110	9860	9860	9860	9860	0
247	20241205	164100	404766110	9860	9860	9860	9860	0
248	20241205	164000	404766110	9860	9860	9860	9860	0
249	20241205	163900	404766110	9860	9860	9860	9860	0
250	20241205	163800	404766110	9860	9860	9860	9860	0
251	20241205	163700	404766110	9860	9860	9860	9860	0
252	20241205	163600	404766110	9860	9860	9860	9860	0
253	20241205	163500	404766110	9860	9860	9860	9860	0
254	20241205	163400	404766110	9860	9860	9860	9860	0
255	20241205	163300	404766110	9860	9860	9860	9860	0
256	20241205	163200	404766110	9860	9860	9860	9860	0
257	20241205	163100	404766110	9860	9860	9860	9860	0
258	20241205	163000	404766110	9860	9860	9860	9860	0
259	20241205	162900	404766110	9860	9860	9860	9860	0
260	20241205	162800	404766110	9860	9860	9860	9860	0
261	20241205	162700	404766110	9860	9860	9860	9860	0
262	20241205	162600	404766110	9860	9860	9860	9860	0
263	20241205	162500	404766110	9860	9860	9860	9860	0
264	20241205	162400	404766110	9860	9860	9860	9860	0
265	20241205	162300	404766110	9860	9860	9860	9860	0
266	20241205	162200	404766110	9860	9860	9860	9860	0
267	20241205	162100	404766110	9860	9860	9860	9860	0
268	20241205	162000	404766110	9860	9860	9860	9860	0
269	20241205	161900	404766110	9860	9860	9860	9860	0
270	20241205	161800	404766110	9860	9860	9860	9860	0
271	20241205	161700	404766110	9860	9860	9860	9860	0
272	20241205	161600	404766110	9860	9860	9860	9860	5051
273	20241205	161500	404766110	9860	9860	9860	9860	0
274	20241205	161400	404766110	9860	9860	9860	9860	0
275	20241205	161300	404766110	9860	9860	9860	9860	0
276	20241205	161200	404766110	9860	9860	9860	9860	0
277	20241205	161100	404766110	9860	9860	9860	9860	0
278	20241205	161000	404766110	9860	9860	9860	9860	0
279	20241205	160900	404766110	9860	9860	9860	9860	0
280	20241205	160800	404766110	9860	9860	9860	9860	0
281	20241205	160700	404766110	9860	9860	9860	9860	0
282	20241205	160600	404766110	9860	9860	9860	9860	0
283	20241205	160500	404766110	9860	9860	9860	9860	0
284	20241205	160400	404766110	9860	9860	9860	9860	0
285	20241205	160300	404766110	9860	9860	9860	9860	0
286	20241205	160200	404766110	9860	9860	9860	9860	0
287	20241205	160100	404766110	9860	9860	9860	9860	0
288	20241205	160000	404766110	9860	9860	9860	9860	0
289	20241205	155900	404766110	9860	9860	9860	9860	0
290	20241205	155800	404766110	9860	9860	9860	9860	0
291	20241205	155700	404766110	9860	9860	9860	9860	0
292	20241205	155600	404766110	9860	9860	9860	9860	0
293	20241205	155500	404766110	9860	9860	9860	9860	0
294	20241205	155400	404766110	9860	9860	9860	9860	0
295	20241205	155300	404766110	9860	9860	9860	9860	0
296	20241205	155200	404766110	9860	9860	9860	9860	0
297	20241205	155100	404766110	9860	9860	9860	9860	0
298	20241205	155000	404766110	9860	9860	9860	9860	0
299	20241205	154900	404766110	9860	9860	9860	9860	0
300	20241205	154800	404766110	9860	9860	9860	9860	0
301	20241205	154700	404766110	9860	9860	9860	9860	0
302	20241205	154600	404766110	9860	9860	9860	9860	5051
303	20241205	154500	404766110	9860	9860	9860	9860	0
304	20241205	154400	404766110	9860	9860	9860	9860	0
305	20241205	154300	404766110	9860	9860	9860	9860	0
306	20241205	154200	404766110	9860	9860	9860	9860	0
307	20241205	154100	404766110	9860	9860	9860	9860	0
308	20241205	154000	404766110	9860	9860	9860	9860	0
309	20241205	153900	404766110	9860	9860	9860	9860	0
310	20241205	153800	404766110	9860	9860	9860	9860	0
311	20241205	153700	404766110	9860	9860	9860	9860	0
312	20241205	153600	404766110	9860	9860	9860	9860	0
313	20241205	153500	404766110	9860	9860	9860	9860	0
314	20241205	153400	404766110	9860	9860	9860	9860	0
315	20241205	153300	404766110	9860	9860	9860	9860	0
316	20241205	153200	404766110	9860	9860	9860	9860	0
317	20241205	153100	404766110	9860	9860	9860	9860	0
318	20241205	153000	404766110	9860	9860	9860	9860	5051
319	20241205	152900	354963250	9770	9770	9770	9770	0
320	20241205	152800	354963250	9770	9770	9770	9770	0
321	20241205	152700	354963250	9770	9770	9770	9770	0
322	20241205	152600	354963250	9770	9770	9770	9770	0
323	20241205	152500	354963250	9770	9770	9770	9770	0
324	20241205	152400	354963250	9770	9770	9770	9770	0
325	20241205	152300	354963250	9770	9770	9770	9770	0
326	20241205	152200	354963250	9770	9770	9770	9770	0
327	20241205	152100	354963250	9770	9770	9770	9770	0
328	20241205	152000	354963250	9770	9770	9770	9770	0
329	20241205	151900	354963250	9770	9770	9770	9770	0
330	20241205	151800	354963250	9770	9760	9770	9700	285
331	20241205	151700	352187080	9760	9740	9770	9740	610
332	20241205	151600	346237000	9650	9660	9660	9650	648
333	20241205	151500	339981140	9770	9750	9800	9750	150
334	20241205	151400	338516130	9740	9720	9740	9640	350
335	20241205	151300	335126830	9730	9730	9730	9730	200
336	20241205	151200	333180830	9810	9740	9810	9740	50
337	20241205	151100	332691520	9760	9760	9760	9760	0
338	20241205	151000	332691520	9760	9760	9760	9760	6
339	20241205	150900	332632960	9810	9810	9810	9810	0
340	20241205	150800	332632960	9810	9810	9810	9810	0
341	20241205	150700	332632960	9810	9810	9810	9810	0
342	20241205	150600	332632960	9810	9810	9810	9810	0
343	20241205	150500	332632960	9810	9810	9810	9810	1
344	20241205	150400	332623150	9810	9750	9820	9750	31
345	20241205	150300	332320140	9720	9720	9720	9720	0
346	20241205	150200	332320140	9720	9720	9720	9720	0
347	20241205	150100	332320140	9720	9750	9750	9690	9021
348	20241205	150000	244656190	9780	9780	9780	9780	0
349	20241205	145900	244656190	9780	9780	9780	9780	1
350	20241205	145800	244646410	9750	9750	9750	9750	0
351	20241205	145700	244646410	9750	9750	9750	9750	0
352	20241205	145600	244646410	9750	9760	9760	9750	1822
353	20241205	145500	226873660	9770	9780	9780	9770	800
354	20241205	145400	219056880	9810	9780	9810	9780	85
355	20241205	145300	218225430	9780	9780	9780	9780	0
356	20241205	145200	218225430	9780	9780	9780	9780	90
357	20241205	145100	217345230	9780	9780	9780	9780	0
358	20241205	145000	217345230	9780	9790	9790	9780	5
359	20241205	144900	217296290	9810	9810	9810	9810	0
360	20241205	144800	217296290	9810	9800	9810	9800	673
361	20241205	144700	210694550	9810	9780	9810	9780	555
362	20241205	144600	205266350	9780	9790	9790	9780	360
363	20241205	144500	201745040	9790	9790	9790	9790	1
364	20241205	144400	201735250	9800	9810	9810	9800	12
365	20241205	144300	201617540	9820	9820	9820	9820	0
366	20241205	144200	201617540	9820	9820	9820	9820	1
367	20241205	144100	201607720	9790	9800	9800	9790	200
368	20241205	144000	199649590	9800	9800	9800	9800	60
369	20241205	143900	199061590	9800	9800	9800	9800	0
370	20241205	143800	199061590	9800	9800	9800	9800	0
371	20241205	143700	199061590	9800	9800	9800	9800	0
372	20241205	143600	199061590	9800	9800	9800	9800	0
373	20241205	143500	199061590	9800	9800	9800	9800	0
374	20241205	143400	199061590	9800	9800	9800	9800	79
375	20241205	143300	198287390	9800	9800	9800	9800	1
376	20241205	143200	198277590	9790	9790	9790	9790	0
377	20241205	143100	198277590	9790	9790	9790	9790	0
378	20241205	143000	198277590	9790	9810	9810	9790	2441
379	20241205	142900	174368780	9830	9830	9830	9830	0
380	20241205	142800	174368780	9830	9830	9830	9830	0
381	20241205	142700	174368780	9830	9830	9830	9810	23
382	20241205	142600	174142730	9830	9830	9830	9830	0
383	20241205	142500	174142730	9830	9830	9830	9830	0
384	20241205	142400	174142730	9830	9830	9830	9830	50
385	20241205	142300	173651230	9830	9830	9830	9830	0
386	20241205	142200	173651230	9830	9830	9830	9830	0
387	20241205	142100	173651230	9830	9830	9830	9830	10
388	20241205	142000	173552930	9830	9810	9830	9810	75
389	20241205	141900	172817080	9830	9810	9830	9810	183
390	20241205	141800	171021750	9820	9820	9820	9820	0
391	20241205	141700	171021750	9820	9820	9820	9820	0
392	20241205	141600	171021750	9820	9820	9820	9820	10
393	20241205	141500	170923550	9850	9820	9850	9820	500
394	20241205	141400	166001150	9820	9820	9820	9820	0
395	20241205	141300	166001150	9820	9810	9820	9810	275
396	20241205	141200	163302640	9800	9800	9800	9800	0
397	20241205	141100	163302640	9800	9800	9800	9800	0
398	20241205	141000	163302640	9800	9800	9800	9800	0
399	20241205	140900	163302640	9800	9800	9800	9800	0
400	20241205	140800	163302640	9800	9800	9800	9800	0
401	20241205	140700	163302640	9800	9800	9800	9800	6
402	20241205	140600	163243840	9810	9810	9810	9810	0
403	20241205	140500	163243840	9810	9810	9810	9810	50
404	20241205	140400	162753340	9810	9810	9810	9810	11
405	20241205	140300	162645430	9800	9800	9800	9800	0
406	20241205	140200	162645430	9800	9800	9800	9800	0
407	20241205	140100	162645430	9800	9800	9800	9800	1
408	20241205	140000	162635630	9810	9810	9810	9810	0
409	20241205	135900	162635630	9810	9810	9810	9810	0
410	20241205	135800	162635630	9810	9810	9810	9810	0
411	20241205	135700	162635630	9810	9810	9810	9810	0
412	20241205	135600	162635630	9810	9810	9810	9810	0
413	20241205	135500	162635630	9810	9810	9810	9810	0
414	20241205	135400	162635630	9810	9810	9810	9810	0
415	20241205	135300	162635630	9810	9810	9810	9810	10
416	20241205	135200	162537530	9800	9800	9800	9800	1
417	20241205	135100	162527730	9810	9810	9810	9810	0
418	20241205	135000	162527730	9810	9810	9810	9810	0
419	20241205	134900	162527730	9810	9810	9810	9810	0
420	20241205	134800	162527730	9810	9810	9810	9810	0
421	20241205	134700	162527730	9810	9810	9810	9810	0
422	20241205	134600	162527730	9810	9810	9810	9810	0
423	20241205	134500	162527730	9810	9810	9810	9810	0
424	20241205	134400	162527730	9810	9810	9810	9810	0
425	20241205	134300	162527730	9810	9810	9810	9810	0
426	20241205	134200	162527730	9810	9810	9810	9810	1
427	20241205	134100	162517920	9810	9810	9810	9810	0
428	20241205	134000	162517920	9810	9810	9810	9810	0
429	20241205	133900	162517920	9810	9810	9810	9810	0
430	20241205	133800	162517920	9810	9810	9810	9810	0
431	20241205	133700	162517920	9810	9810	9810	9810	0
432	20241205	133600	162517920	9810	9810	9810	9810	0
433	20241205	133500	162517920	9810	9810	9810	9810	0
434	20241205	133400	162517920	9810	9810	9810	9810	1
435	20241205	133300	162508110	9790	9790	9790	9790	0
436	20241205	133200	162508110	9790	9790	9790	9790	500
437	20241205	133100	157613110	9790	9790	9790	9790	1
438	20241205	133000	157603320	9810	9810	9810	9810	0
439	20241205	132900	157603320	9810	9810	9810	9810	0
440	20241205	132800	157603320	9810	9810	9810	9810	76
441	20241205	132700	156857760	9810	9810	9810	9810	0
442	20241205	132600	156857760	9810	9810	9810	9810	10
443	20241205	132500	156759660	9810	9810	9810	9810	0
444	20241205	132400	156759660	9810	9810	9810	9810	0
445	20241205	132300	156759660	9810	9810	9810	9810	0
446	20241205	132200	156759660	9810	9810	9810	9810	0
447	20241205	132100	156759660	9810	9810	9810	9810	2
448	20241205	132000	156740040	9820	9820	9820	9820	0
449	20241205	131900	156740040	9820	9820	9820	9820	0
450	20241205	131800	156740040	9820	9820	9820	9820	0
451	20241205	131700	156740040	9820	9820	9820	9820	0
452	20241205	131600	156740040	9820	9820	9820	9820	0
453	20241205	131500	156740040	9820	9820	9820	9820	0
454	20241205	131400	156740040	9820	9820	9820	9820	0
455	20241205	131300	156740040	9820	9820	9820	9820	0
456	20241205	131200	156740040	9820	9820	9820	9820	0
457	20241205	131100	156740040	9820	9820	9820	9820	50
458	20241205	131000	156249040	9820	9820	9820	9820	0
459	20241205	130900	156249040	9820	9820	9820	9820	0
460	20241205	130800	156249040	9820	9820	9820	9820	1
461	20241205	130700	156239220	9790	9790	9790	9790	0
462	20241205	130600	156239220	9790	9790	9790	9790	0
463	20241205	130500	156239220	9790	9790	9790	9790	0
464	20241205	130400	156239220	9790	9790	9790	9790	191
465	20241205	130300	154369330	9800	9820	9820	9800	565
466	20241205	130200	148831900	9840	9840	9840	9840	0
467	20241205	130100	148831900	9840	9840	9840	9840	0
468	20241205	130000	148831900	9840	9840	9840	9840	0
469	20241205	125900	148831900	9840	9840	9840	9840	0
470	20241205	125800	148831900	9840	9840	9840	9840	0
471	20241205	125700	148831900	9840	9810	9840	9810	20
472	20241205	125600	148635400	9810	9810	9810	9810	0
473	20241205	125500	148635400	9810	9810	9810	9810	0
474	20241205	125400	148635400	9810	9830	9830	9810	146
475	20241205	125300	147201400	9830	9830	9830	9830	16
476	20241205	125200	147044120	9830	9830	9830	9830	0
477	20241205	125100	147044120	9830	9830	9830	9830	0
478	20241205	125000	147044120	9830	9830	9830	9830	0
479	20241205	124900	147044120	9830	9830	9830	9830	0
480	20241205	124800	147044120	9830	9830	9830	9830	0
481	20241205	124700	147044120	9830	9830	9830	9830	0
482	20241205	124600	147044120	9830	9830	9830	9830	0
483	20241205	124500	147044120	9830	9830	9830	9830	147
484	20241205	124400	145599110	9830	9830	9830	9830	0
485	20241205	124300	145599110	9830	9830	9830	9830	0
486	20241205	124200	145599110	9830	9830	9830	9830	0
487	20241205	124100	145599110	9830	9830	9830	9830	0
488	20241205	124000	145599110	9830	9830	9830	9830	0
489	20241205	123900	145599110	9830	9830	9830	9830	14
490	20241205	123800	145461490	9830	9830	9830	9830	0
491	20241205	123700	145461490	9830	9830	9830	9830	0
492	20241205	123600	145461490	9830	9830	9850	9830	75
493	20241205	123500	144724220	9830	9830	9830	9830	0
494	20241205	123400	144724220	9830	9830	9830	9830	0
495	20241205	123300	144724220	9830	9830	9830	9830	206
496	20241205	123200	142699240	9820	9820	9820	9820	0
497	20241205	123100	142699240	9820	9820	9820	9820	0
498	20241205	123000	142699240	9820	9820	9820	9820	0
499	20241205	122900	142699240	9820	9820	9820	9820	0
500	20241205	122800	142699240	9820	9820	9820	9820	0
501	20241205	122700	142699240	9820	9820	9820	9820	0
502	20241205	122600	142699240	9820	9820	9820	9820	0
503	20241205	122500	142699240	9820	9820	9820	9820	0
504	20241205	122400	142699240	9820	9820	9820	9820	0
505	20241205	122300	142699240	9820	9820	9820	9820	0
506	20241205	122200	142699240	9820	9820	9820	9820	0
507	20241205	122100	142699240	9820	9820	9820	9820	0
508	20241205	122000	142699240	9820	9820	9820	9820	0
509	20241205	121900	142699240	9820	9820	9820	9820	0
510	20241205	121800	142699240	9820	9820	9820	9820	10
511	20241205	121700	142601040	9810	9810	9810	9810	0
512	20241205	121600	142601040	9810	9810	9810	9810	0
513	20241205	121500	142601040	9810	9810	9810	9810	0
514	20241205	121400	142601040	9810	9810	9810	9810	6
515	20241205	121300	142542180	9800	9800	9800	9800	0
516	20241205	121200	142542180	9800	9800	9800	9800	0
517	20241205	121100	142542180	9800	9800	9800	9800	0
518	20241205	121000	142542180	9800	9800	9800	9800	0
519	20241205	120900	142542180	9800	9800	9800	9800	68
520	20241205	120800	141875780	9800	9800	9800	9800	0
521	20241205	120700	141875780	9800	9800	9800	9800	0
522	20241205	120600	141875780	9800	9800	9800	9800	0
523	20241205	120500	141875780	9800	9800	9800	9800	0
524	20241205	120400	141875780	9800	9800	9800	9800	0
525	20241205	120300	141875780	9800	9800	9800	9800	0
526	20241205	120200	141875780	9800	9800	9800	9800	0
527	20241205	120100	141875780	9800	9800	9800	9800	0
528	20241205	120000	141875780	9800	9810	9810	9800	11
529	20241205	115900	141767880	9810	9810	9810	9810	0
530	20241205	115800	141767880	9810	9810	9810	9810	0
531	20241205	115700	141767880	9810	9810	9810	9810	0
532	20241205	115600	141767880	9810	9810	9810	9810	0
533	20241205	115500	141767880	9810	9830	9830	9810	61
534	20241205	115400	141169440	9850	9850	9850	9850	0
535	20241205	115300	141169440	9850	9850	9850	9850	0
536	20241205	115200	141169440	9850	9850	9850	9850	0
537	20241205	115100	141169440	9850	9850	9850	9850	0
538	20241205	115000	141169440	9850	9850	9850	9850	0
539	20241205	114900	141169440	9850	9850	9850	9850	5
540	20241205	114800	141120190	9780	9780	9780	9780	0
541	20241205	114700	141120190	9780	9780	9780	9780	0
542	20241205	114600	141120190	9780	9840	9840	9780	2445
543	20241205	114500	117125200	9840	9840	9840	9840	0
544	20241205	114400	117125200	9840	9840	9840	9840	0
545	20241205	114300	117125200	9840	9840	9840	9840	0
546	20241205	114200	117125200	9840	9840	9840	9840	0
547	20241205	114100	117125200	9840	9840	9840	9840	171
548	20241205	114000	115442560	9850	9870	9870	9850	241
549	20241205	113900	113068690	9870	9870	9870	9870	0
550	20241205	113800	113068690	9870	9870	9870	9870	5
551	20241205	113700	113019340	9870	9870	9870	9870	0
552	20241205	113600	113019340	9870	9870	9870	9870	0
553	20241205	113500	113019340	9870	9870	9870	9870	0
554	20241205	113400	113019340	9870	9870	9870	9870	0
555	20241205	113300	113019340	9870	9870	9870	9870	0
556	20241205	113200	113019340	9870	9870	9870	9870	0
557	20241205	113100	113019340	9870	9870	9870	9870	0
558	20241205	113000	113019340	9870	9870	9870	9870	0
559	20241205	112900	113019340	9870	9870	9870	9870	0
560	20241205	112800	113019340	9870	9870	9870	9870	0
561	20241205	112700	113019340	9870	9870	9870	9870	0
562	20241205	112600	113019340	9870	9870	9870	9870	0
563	20241205	112500	113019340	9870	9870	9870	9870	12
564	20241205	112400	112900900	9890	9890	9890	9890	0
565	20241205	112300	112900900	9890	9890	9890	9890	0
566	20241205	112200	112900900	9890	9890	9890	9890	0
567	20241205	112100	112900900	9890	9890	9890	9890	0
568	20241205	112000	112900900	9890	9890	9890	9890	0
569	20241205	111900	112900900	9890	9890	9890	9890	0
570	20241205	111800	112900900	9890	9890	9890	9890	102
571	20241205	111700	111892120	9870	9890	9890	9870	29
572	20241205	111600	111605850	9890	9840	9890	9840	180
573	20241205	111500	109829120	9850	9860	9860	9850	2
574	20241205	111400	109809410	9880	9880	9880	9880	1
575	20241205	111300	109799530	9880	9880	9880	9880	0
576	20241205	111200	109799530	9880	9880	9880	9880	0
577	20241205	111100	109799530	9880	9880	9880	9880	0
578	20241205	111000	109799530	9880	9890	9890	9880	357
579	20241205	110900	106272360	9900	9900	9900	9900	0
580	20241205	110800	106272360	9900	9900	9900	9900	0
581	20241205	110700	106272360	9900	9900	9900	9900	0
582	20241205	110600	106272360	9900	9900	9900	9900	0
583	20241205	110500	106272360	9900	9900	9900	9900	0
584	20241205	110400	106272360	9900	9900	9900	9900	0
585	20241205	110300	106272360	9900	9900	9900	9900	1
586	20241205	110200	106262460	9900	9900	9900	9900	0
587	20241205	110100	106262460	9900	9900	9900	9900	0
588	20241205	110000	106262460	9900	9900	9900	9900	0
589	20241205	105900	106262460	9900	9900	9900	9900	0
590	20241205	105800	106262460	9900	9900	9900	9900	74
591	20241205	105700	105529860	9890	9890	9890	9890	0
592	20241205	105600	105529860	9890	9890	9890	9890	0
593	20241205	105500	105529860	9890	9890	9890	9890	0
594	20241205	105400	105529860	9890	9890	9890	9890	2
595	20241205	105300	105510080	9890	9890	9890	9890	0
596	20241205	105200	105510080	9890	9890	9890	9890	0
597	20241205	105100	105510080	9890	9890	9890	9890	0
598	20241205	105000	105510080	9890	9910	9910	9890	16
599	20241205	104900	105351640	9910	9910	9910	9910	0
600	20241205	104800	105351640	9910	9910	9910	9910	0
601	20241205	104700	105351640	9910	9910	9910	9910	1
602	20241205	104600	105341730	9910	9910	9910	9910	1
603	20241205	104500	105331820	9920	9920	9920	9920	0
604	20241205	104400	105331820	9920	9920	9920	9920	0
605	20241205	104300	105331820	9920	9920	9920	9920	3
606	20241205	104200	105302060	9910	9910	9910	9910	0
607	20241205	104100	105302060	9910	9910	9910	9910	49
608	20241205	104000	104816470	9910	9920	9920	9910	40
609	20241205	103900	104420060	9920	9920	9920	9920	0
610	20241205	103800	104420060	9920	9920	9920	9920	4
611	20241205	103700	104380380	9920	9920	9920	9920	4
612	20241205	103600	104340700	9920	9920	9920	9920	7
613	20241205	103500	104271260	9920	9920	9920	9920	0
614	20241205	103400	104271260	9920	9920	9920	9920	0
615	20241205	103300	104271260	9920	9910	9920	9910	177
616	20241205	103200	102517080	9910	9910	9910	9910	0
617	20241205	103100	102517080	9910	9910	9910	9910	0
618	20241205	103000	102517080	9910	9910	9910	9910	1
619	20241205	102900	102507170	9900	9910	9910	9900	107
620	20241205	102800	101446890	9900	9900	9900	9900	0
621	20241205	102700	101446890	9900	9900	9900	9900	0
622	20241205	102600	101446890	9900	9900	9900	9900	0
623	20241205	102500	101446890	9900	9900	9900	9900	0
624	20241205	102400	101446890	9900	9900	9900	9900	0
625	20241205	102300	101446890	9900	9900	9900	9900	0
626	20241205	102200	101446890	9900	9900	9900	9900	0
627	20241205	102100	101446890	9900	9900	9900	9900	0
628	20241205	102000	101446890	9900	9900	9900	9900	1
629	20241205	101900	101436990	9900	9900	9900	9900	0
630	20241205	101800	101436990	9900	9900	9900	9900	0
631	20241205	101700	101436990	9900	9900	9900	9900	0
632	20241205	101600	101436990	9900	9900	9900	9900	0
633	20241205	101500	101436990	9900	9900	9900	9900	11
634	20241205	101400	101328090	9910	9910	9910	9910	0
635	20241205	101300	101328090	9910	9910	9910	9910	0
636	20241205	101200	101328090	9910	9910	9910	9910	11
637	20241205	101100	101219080	10000	10000	10000	10000	0
638	20241205	101000	101219080	10000	10000	10000	10000	0
639	20241205	100900	101219080	10000	9850	10000	9830	339
640	20241205	100800	97874350	9850	9850	9850	9850	0
641	20241205	100700	97874350	9850	9850	9850	9850	0
642	20241205	100600	97874350	9850	9850	9850	9850	0
643	20241205	100500	97874350	9850	9890	9890	9850	199
644	20241205	100400	95910670	9890	9890	9890	9890	0
645	20241205	100300	95910670	9890	9890	9890	9890	0
646	20241205	100200	95910670	9890	9890	9890	9890	3
647	20241205	100100	95881000	9890	9890	9890	9890	2
648	20241205	100000	95861220	9890	9890	9890	9890	0
649	20241205	095900	95861220	9890	9890	9890	9890	0
650	20241205	095800	95861220	9890	9890	9890	9890	0
651	20241205	095700	95861220	9890	9890	9890	9890	0
652	20241205	095600	95861220	9890	9890	9890	9890	0
653	20241205	095500	95861220	9890	9890	9890	9890	0
654	20241205	095400	95861220	9890	9890	9890	9890	101
655	20241205	095300	94862330	9890	9890	9890	9890	107
656	20241205	095200	93804100	9890	9890	9890	9890	0
657	20241205	095100	93804100	9890	9890	9890	9890	10
658	20241205	095000	93705200	9870	9860	9870	9860	209
659	20241205	094900	91644360	9830	9830	9830	9830	0
660	20241205	094800	91644360	9830	9880	9880	9830	900
661	20241205	094700	82792850	9880	9880	9880	9880	0
662	20241205	094600	82792850	9880	9880	9880	9880	0
663	20241205	094500	82792850	9880	9880	9880	9880	12
664	20241205	094400	82674290	9880	9880	9880	9880	53
665	20241205	094300	82150650	9830	9830	9830	9830	0
666	20241205	094200	82150650	9830	9880	9880	9830	3849
667	20241205	094100	44300730	9840	9850	9850	9840	1180
668	20241205	094000	32677780	9850	9920	9920	9850	710
669	20241205	093900	25675210	9920	9920	9920	9920	1
670	20241205	093800	25665290	9880	9880	9880	9880	0
671	20241205	093700	25665290	9880	9900	9900	9880	18
672	20241205	093600	25487340	9890	9920	9920	9880	1202
673	20241205	093500	13595820	10020	9920	10020	9920	17
674	20241205	093400	13427080	10040	10040	10040	10040	0
675	20241205	093300	13427080	10040	10040	10040	10040	0
676	20241205	093200	13427080	10040	9930	10040	9930	6
677	20241205	093100	13367120	9920	9920	9920	9920	5
678	20241205	093000	13317520	9930	9930	9930	9930	0
679	20241205	092900	13317520	9930	9930	9930	9930	17
680	20241205	092800	13148710	9910	9910	9910	9910	0
681	20241205	092700	13148710	9910	9910	9910	9910	0
682	20241205	092600	13148710	9910	9910	9910	9910	100
683	20241205	092500	12157710	9910	9910	9910	9910	0
684	20241205	092400	12157710	9910	9910	9910	9910	0
685	20241205	092300	12157710	9910	9910	9910	9910	0
686	20241205	092200	12157710	9910	9920	9920	9910	20
687	20241205	092100	11959500	9990	9990	9990	9990	0
688	20241205	092000	11959500	9990	9990	9990	9990	50
689	20241205	091900	11460000	9990	9990	9990	9990	0
690	20241205	091800	11460000	9990	9990	9990	9990	0
691	20241205	091700	11460000	9990	9990	9990	9990	0
692	20241205	091600	11460000	9990	9990	9990	9990	1
693	20241205	091500	11450010	9920	9920	9920	9920	2
694	20241205	091400	11430170	9920	9920	9920	9920	10
695	20241205	091300	11330970	9890	9970	9970	9890	486
696	20241205	091200	6513760	9970	9980	9980	9970	4
697	20241205	091100	6473850	9960	9960	9960	9960	0
698	20241205	091000	6473850	9960	9960	9960	9960	0
699	20241205	090900	6473850	9960	9960	9960	9960	0
700	20241205	090800	6473850	9960	9970	9970	9960	3
701	20241205	090700	6443950	10000	10000	10000	10000	0
702	20241205	090600	6443950	10000	10000	10000	10000	2
703	20241205	090500	6423950	10040	10000	10040	10000	11
704	20241205	090400	6313550	10020	10000	10020	10000	10
705	20241205	090300	6213450	9970	9980	9980	9970	200
706	20241205	090200	4219440	9970	9960	9970	9960	16
707	20241205	090100	4060070	9940	10080	10400	9940	330
708	20241205	090000	691260	9920	10040	10100	9920	69