KissMeData/289010/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210800	73904595	2470	2470	2470	2470	111
3	20241205	210700	73904595	2470	2470	2470	2470	0
4	20241205	210600	73904595	2470	2470	2470	2470	0
5	20241205	210500	73904595	2470	2470	2470	2470	0
6	20241205	210400	73904595	2470	2470	2470	2470	0
7	20241205	210300	73904595	2470	2470	2470	2470	0
8	20241205	210200	73904595	2470	2470	2470	2470	0
9	20241205	210100	73904595	2470	2470	2470	2470	0
10	20241205	210000	73904595	2470	2470	2470	2470	0
11	20241205	205900	73904595	2470	2470	2470	2470	0
12	20241205	205800	73904595	2470	2470	2470	2470	0
13	20241205	205700	73904595	2470	2470	2470	2470	0
14	20241205	205600	73904595	2470	2470	2470	2470	0
15	20241205	205500	73904595	2470	2470	2470	2470	0
16	20241205	205400	73904595	2470	2470	2470	2470	0
17	20241205	205300	73904595	2470	2470	2470	2470	0
18	20241205	205200	73904595	2470	2470	2470	2470	0
19	20241205	205100	73904595	2470	2470	2470	2470	0
20	20241205	205000	73904595	2470	2470	2470	2470	0
21	20241205	204900	73904595	2470	2470	2470	2470	0
22	20241205	204800	73904595	2470	2470	2470	2470	0
23	20241205	204700	73904595	2470	2470	2470	2470	0
24	20241205	204600	73904595	2470	2470	2470	2470	0
25	20241205	204500	73904595	2470	2470	2470	2470	0
26	20241205	204400	73904595	2470	2470	2470	2470	0
27	20241205	204300	73904595	2470	2470	2470	2470	0
28	20241205	204200	73904595	2470	2470	2470	2470	0
29	20241205	204100	73904595	2470	2470	2470	2470	0
30	20241205	204000	73904595	2470	2470	2470	2470	0
31	20241205	203900	73904595	2470	2470	2470	2470	0
32	20241205	203800	73904595	2470	2470	2470	2470	111
33	20241205	203700	73904595	2470	2470	2470	2470	0
34	20241205	203600	73904595	2470	2470	2470	2470	0
35	20241205	203500	73904595	2470	2470	2470	2470	0
36	20241205	203400	73904595	2470	2470	2470	2470	0
37	20241205	203300	73904595	2470	2470	2470	2470	0
38	20241205	203200	73904595	2470	2470	2470	2470	0
39	20241205	203100	73904595	2470	2470	2470	2470	0
40	20241205	203000	73904595	2470	2470	2470	2470	0
41	20241205	202900	73904595	2470	2470	2470	2470	0
42	20241205	202800	73904595	2470	2470	2470	2470	0
43	20241205	202700	73904595	2470	2470	2470	2470	0
44	20241205	202600	73904595	2470	2470	2470	2470	0
45	20241205	202500	73904595	2470	2470	2470	2470	0
46	20241205	202400	73904595	2470	2470	2470	2470	0
47	20241205	202300	73904595	2470	2470	2470	2470	0
48	20241205	202200	73904595	2470	2470	2470	2470	0
49	20241205	202100	73904595	2470	2470	2470	2470	0
50	20241205	202000	73904595	2470	2470	2470	2470	0
51	20241205	201900	73904595	2470	2470	2470	2470	0
52	20241205	201800	73904595	2470	2470	2470	2470	0
53	20241205	201700	73904595	2470	2470	2470	2470	0
54	20241205	201600	73904595	2470	2470	2470	2470	0
55	20241205	201500	73904595	2470	2470	2470	2470	0
56	20241205	201400	73904595	2470	2470	2470	2470	0
57	20241205	201300	73904595	2470	2470	2470	2470	0
58	20241205	201200	73904595	2470	2470	2470	2470	0
59	20241205	201100	73904595	2470	2470	2470	2470	0
60	20241205	201000	73904595	2470	2470	2470	2470	0
61	20241205	200900	73904595	2470	2470	2470	2470	0
62	20241205	200800	73904595	2470	2470	2470	2470	111
63	20241205	200700	73904595	2470	2470	2470	2470	0
64	20241205	200600	73904595	2470	2470	2470	2470	0
65	20241205	200500	73904595	2470	2470	2470	2470	0
66	20241205	200400	73904595	2470	2470	2470	2470	0
67	20241205	200300	73904595	2470	2470	2470	2470	0
68	20241205	200200	73904595	2470	2470	2470	2470	0
69	20241205	200100	73904595	2470	2470	2470	2470	0
70	20241205	200000	73904595	2470	2470	2470	2470	0
71	20241205	195900	73904595	2470	2470	2470	2470	0
72	20241205	195800	73904595	2470	2470	2470	2470	0
73	20241205	195700	73904595	2470	2470	2470	2470	0
74	20241205	195600	73904595	2470	2470	2470	2470	0
75	20241205	195500	73904595	2470	2470	2470	2470	0
76	20241205	195400	73904595	2470	2470	2470	2470	0
77	20241205	195300	73904595	2470	2470	2470	2470	0
78	20241205	195200	73904595	2470	2470	2470	2470	0
79	20241205	195100	73904595	2470	2470	2470	2470	0
80	20241205	195000	73904595	2470	2470	2470	2470	0
81	20241205	194900	73904595	2470	2470	2470	2470	0
82	20241205	194800	73904595	2470	2470	2470	2470	0
83	20241205	194700	73904595	2470	2470	2470	2470	0
84	20241205	194600	73904595	2470	2470	2470	2470	0
85	20241205	194500	73904595	2470	2470	2470	2470	0
86	20241205	194400	73904595	2470	2470	2470	2470	0
87	20241205	194300	73904595	2470	2470	2470	2470	0
88	20241205	194200	73904595	2470	2470	2470	2470	0
89	20241205	194100	73904595	2470	2470	2470	2470	0
90	20241205	194000	73904595	2470	2470	2470	2470	0
91	20241205	193900	73904595	2470	2470	2470	2470	0
92	20241205	193800	73904595	2470	2470	2470	2470	111
93	20241205	193700	73904595	2470	2470	2470	2470	0
94	20241205	193600	73904595	2470	2470	2470	2470	0
95	20241205	193500	73904595	2470	2470	2470	2470	0
96	20241205	193400	73904595	2470	2470	2470	2470	0
97	20241205	193300	73904595	2470	2470	2470	2470	0
98	20241205	193200	73904595	2470	2470	2470	2470	0
99	20241205	193100	73904595	2470	2470	2470	2470	0
100	20241205	193000	73904595	2470	2470	2470	2470	0
101	20241205	192900	73904595	2470	2470	2470	2470	0
102	20241205	192800	73904595	2470	2470	2470	2470	0
103	20241205	192700	73904595	2470	2470	2470	2470	0
104	20241205	192600	73904595	2470	2470	2470	2470	0
105	20241205	192500	73904595	2470	2470	2470	2470	0
106	20241205	192400	73904595	2470	2470	2470	2470	0
107	20241205	192300	73904595	2470	2470	2470	2470	0
108	20241205	192200	73904595	2470	2470	2470	2470	0
109	20241205	192100	73904595	2470	2470	2470	2470	0
110	20241205	192000	73904595	2470	2470	2470	2470	0
111	20241205	191900	73904595	2470	2470	2470	2470	0
112	20241205	191800	73904595	2470	2470	2470	2470	0
113	20241205	191700	73904595	2470	2470	2470	2470	0
114	20241205	191600	73904595	2470	2470	2470	2470	0
115	20241205	191500	73904595	2470	2470	2470	2470	0
116	20241205	191400	73904595	2470	2470	2470	2470	0
117	20241205	191300	73904595	2470	2470	2470	2470	0
118	20241205	191200	73904595	2470	2470	2470	2470	0
119	20241205	191100	73904595	2470	2470	2470	2470	0
120	20241205	191000	73904595	2470	2470	2470	2470	0
121	20241205	190900	73904595	2470	2470	2470	2470	0
122	20241205	190800	73904595	2470	2470	2470	2470	111
123	20241205	190700	73904595	2470	2470	2470	2470	0
124	20241205	190600	73904595	2470	2470	2470	2470	0
125	20241205	190500	73904595	2470	2470	2470	2470	0
126	20241205	190400	73904595	2470	2470	2470	2470	0
127	20241205	190300	73904595	2470	2470	2470	2470	0
128	20241205	190200	73904595	2470	2470	2470	2470	0
129	20241205	190100	73904595	2470	2470	2470	2470	0
130	20241205	190000	73904595	2470	2470	2470	2470	0
131	20241205	185900	73904595	2470	2470	2470	2470	0
132	20241205	185800	73904595	2470	2470	2470	2470	0
133	20241205	185700	73904595	2470	2470	2470	2470	0
134	20241205	185600	73904595	2470	2470	2470	2470	0
135	20241205	185500	73904595	2470	2470	2470	2470	0
136	20241205	185400	73904595	2470	2470	2470	2470	0
137	20241205	185300	73904595	2470	2470	2470	2470	0
138	20241205	185200	73904595	2470	2470	2470	2470	0
139	20241205	185100	73904595	2470	2470	2470	2470	0
140	20241205	185000	73904595	2470	2470	2470	2470	0
141	20241205	184900	73904595	2470	2470	2470	2470	0
142	20241205	184800	73904595	2470	2470	2470	2470	0
143	20241205	184700	73904595	2470	2470	2470	2470	0
144	20241205	184600	73904595	2470	2470	2470	2470	0
145	20241205	184500	73904595	2470	2470	2470	2470	0
146	20241205	184400	73904595	2470	2470	2470	2470	0
147	20241205	184300	73904595	2470	2470	2470	2470	0
148	20241205	184200	73904595	2470	2470	2470	2470	0
149	20241205	184100	73904595	2470	2470	2470	2470	0
150	20241205	184000	73904595	2470	2470	2470	2470	0
151	20241205	183900	73904595	2470	2470	2470	2470	0
152	20241205	183800	73904595	2470	2470	2470	2470	111
153	20241205	183700	73904595	2470	2470	2470	2470	0
154	20241205	183600	73904595	2470	2470	2470	2470	0
155	20241205	183500	73904595	2470	2470	2470	2470	0
156	20241205	183400	73904595	2470	2470	2470	2470	0
157	20241205	183300	73904595	2470	2470	2470	2470	0
158	20241205	183200	73904595	2470	2470	2470	2470	0
159	20241205	183100	73904595	2470	2470	2470	2470	0
160	20241205	183000	73904595	2470	2470	2470	2470	0
161	20241205	182900	73904595	2470	2470	2470	2470	0
162	20241205	182800	73904595	2470	2470	2470	2470	0
163	20241205	182700	73904595	2470	2470	2470	2470	0
164	20241205	182600	73904595	2470	2470	2470	2470	0
165	20241205	182500	73904595	2470	2470	2470	2470	0
166	20241205	182400	73904595	2470	2470	2470	2470	0
167	20241205	182300	73904595	2470	2470	2470	2470	0
168	20241205	182200	73904595	2470	2470	2470	2470	0
169	20241205	182100	73904595	2470	2470	2470	2470	0
170	20241205	182000	73904595	2470	2470	2470	2470	0
171	20241205	181900	73904595	2470	2470	2470	2470	0
172	20241205	181800	73904595	2470	2470	2470	2470	0
173	20241205	181700	73904595	2470	2470	2470	2470	0
174	20241205	181600	73904595	2470	2470	2470	2470	0
175	20241205	181500	73904595	2470	2470	2470	2470	0
176	20241205	181400	73904595	2470	2470	2470	2470	0
177	20241205	181300	73904595	2470	2470	2470	2470	0
178	20241205	181200	73904595	2470	2470	2470	2470	0
179	20241205	181100	73904595	2470	2470	2470	2470	0
180	20241205	181000	73904595	2470	2470	2470	2470	0
181	20241205	180900	73904595	2470	2470	2470	2470	0
182	20241205	180800	73904595	2470	2470	2470	2470	111
183	20241205	180700	73904595	2470	2470	2470	2470	0
184	20241205	180600	73904595	2470	2470	2470	2470	0
185	20241205	180500	73904595	2470	2470	2470	2470	0
186	20241205	180400	73904595	2470	2470	2470	2470	0
187	20241205	180300	73904595	2470	2470	2470	2470	0
188	20241205	180200	73904595	2470	2470	2470	2470	0
189	20241205	180100	73904595	2470	2470	2470	2470	0
190	20241205	180000	73904595	2470	2470	2470	2470	0
191	20241205	175900	73904595	2470	2470	2470	2470	0
192	20241205	175800	73904595	2470	2470	2470	2470	0
193	20241205	175700	73904595	2470	2470	2470	2470	0
194	20241205	175600	73904595	2470	2470	2470	2470	0
195	20241205	175500	73904595	2470	2470	2470	2470	0
196	20241205	175400	73904595	2470	2470	2470	2470	0
197	20241205	175300	73904595	2470	2470	2470	2470	0
198	20241205	175200	73904595	2470	2470	2470	2470	0
199	20241205	175100	73904595	2470	2470	2470	2470	0
200	20241205	175000	73904595	2470	2470	2470	2470	0
201	20241205	174900	73904595	2470	2470	2470	2470	0
202	20241205	174800	73904595	2470	2470	2470	2470	0
203	20241205	174700	73904595	2470	2470	2470	2470	0
204	20241205	174600	73904595	2470	2470	2470	2470	0
205	20241205	174500	73904595	2470	2470	2470	2470	0
206	20241205	174400	73904595	2470	2470	2470	2470	0
207	20241205	174300	73904595	2470	2470	2470	2470	0
208	20241205	174200	73904595	2470	2470	2470	2470	0
209	20241205	174100	73904595	2470	2470	2470	2470	0
210	20241205	174000	73904595	2470	2470	2470	2470	0
211	20241205	173900	73904595	2470	2470	2470	2470	0
212	20241205	173800	73904595	2470	2470	2470	2470	111
213	20241205	173700	73904595	2470	2470	2470	2470	0
214	20241205	173600	73904595	2470	2470	2470	2470	0
215	20241205	173500	73904595	2470	2470	2470	2470	0
216	20241205	173400	73904595	2470	2470	2470	2470	0
217	20241205	173300	73904595	2470	2470	2470	2470	0
218	20241205	173200	73904595	2470	2470	2470	2470	0
219	20241205	173100	73904595	2470	2470	2470	2470	0
220	20241205	173000	73904595	2470	2470	2470	2470	0
221	20241205	172900	73904595	2470	2470	2470	2470	0
222	20241205	172800	73904595	2470	2470	2470	2470	0
223	20241205	172700	73904595	2470	2470	2470	2470	0
224	20241205	172600	73904595	2470	2470	2470	2470	0
225	20241205	172500	73904595	2470	2470	2470	2470	0
226	20241205	172400	73904595	2470	2470	2470	2470	0
227	20241205	172300	73904595	2470	2470	2470	2470	0
228	20241205	172200	73904595	2470	2470	2470	2470	0
229	20241205	172100	73904595	2470	2470	2470	2470	0
230	20241205	172000	73904595	2470	2470	2470	2470	0
231	20241205	171900	73904595	2470	2470	2470	2470	0
232	20241205	171800	73904595	2470	2470	2470	2470	0
233	20241205	171700	73904595	2470	2470	2470	2470	0
234	20241205	171600	73904595	2470	2470	2470	2470	0
235	20241205	171500	73904595	2470	2470	2470	2470	0
236	20241205	171400	73904595	2470	2470	2470	2470	0
237	20241205	171300	73904595	2470	2470	2470	2470	0
238	20241205	171200	73904595	2470	2470	2470	2470	0
239	20241205	171100	73904595	2470	2470	2470	2470	0
240	20241205	171000	73904595	2470	2470	2470	2470	0
241	20241205	170900	73904595	2470	2470	2470	2470	0
242	20241205	170800	73904595	2470	2470	2470	2470	111
243	20241205	170700	73904595	2470	2470	2470	2470	0
244	20241205	170600	73904595	2470	2470	2470	2470	0
245	20241205	170500	73904595	2470	2470	2470	2470	0
246	20241205	170400	73904595	2470	2470	2470	2470	0
247	20241205	170300	73904595	2470	2470	2470	2470	0
248	20241205	170200	73904595	2470	2470	2470	2470	0
249	20241205	170100	73904595	2470	2470	2470	2470	0
250	20241205	170000	73904595	2470	2470	2470	2470	0
251	20241205	165900	73904595	2470	2470	2470	2470	0
252	20241205	165800	73904595	2470	2470	2470	2470	0
253	20241205	165700	73904595	2470	2470	2470	2470	0
254	20241205	165600	73904595	2470	2470	2470	2470	0
255	20241205	165500	73904595	2470	2470	2470	2470	0
256	20241205	165400	73904595	2470	2470	2470	2470	0
257	20241205	165300	73904595	2470	2470	2470	2470	0
258	20241205	165200	73904595	2470	2470	2470	2470	0
259	20241205	165100	73904595	2470	2470	2470	2470	0
260	20241205	165000	73904595	2470	2470	2470	2470	0
261	20241205	164900	73904595	2470	2470	2470	2470	0
262	20241205	164800	73904595	2470	2470	2470	2470	0
263	20241205	164700	73904595	2470	2470	2470	2470	0
264	20241205	164600	73904595	2470	2470	2470	2470	0
265	20241205	164500	73904595	2470	2470	2470	2470	0
266	20241205	164400	73904595	2470	2470	2470	2470	0
267	20241205	164300	73904595	2470	2470	2470	2470	0
268	20241205	164200	73904595	2470	2470	2470	2470	0
269	20241205	164100	73904595	2470	2470	2470	2470	0
270	20241205	164000	73904595	2470	2470	2470	2470	0
271	20241205	163900	73904595	2470	2470	2470	2470	0
272	20241205	163800	73904595	2470	2470	2470	2470	111
273	20241205	163700	73904595	2470	2470	2470	2470	0
274	20241205	163600	73904595	2470	2470	2470	2470	0
275	20241205	163500	73904595	2470	2470	2470	2470	0
276	20241205	163400	73904595	2470	2470	2470	2470	0
277	20241205	163300	73904595	2470	2470	2470	2470	0
278	20241205	163200	73904595	2470	2470	2470	2470	0
279	20241205	163100	73904595	2470	2470	2470	2470	0
280	20241205	163000	73904595	2470	2470	2470	2470	0
281	20241205	162900	73904595	2470	2470	2470	2470	0
282	20241205	162800	73904595	2470	2470	2470	2470	0
283	20241205	162700	73904595	2470	2470	2470	2470	0
284	20241205	162600	73904595	2470	2470	2470	2470	0
285	20241205	162500	73904595	2470	2470	2470	2470	0
286	20241205	162400	73904595	2470	2470	2470	2470	0
287	20241205	162300	73904595	2470	2470	2470	2470	0
288	20241205	162200	73904595	2470	2470	2470	2470	0
289	20241205	162100	73904595	2470	2470	2470	2470	0
290	20241205	162000	73904595	2470	2470	2470	2470	0
291	20241205	161900	73904595	2470	2470	2470	2470	0
292	20241205	161800	73904595	2470	2470	2470	2470	0
293	20241205	161700	73904595	2470	2470	2470	2470	0
294	20241205	161600	73904595	2470	2470	2470	2470	0
295	20241205	161500	73904595	2470	2470	2470	2470	0
296	20241205	161400	73904595	2470	2470	2470	2470	0
297	20241205	161300	73904595	2470	2470	2470	2470	0
298	20241205	161200	73904595	2470	2470	2470	2470	0
299	20241205	161100	73904595	2470	2470	2470	2470	0
300	20241205	161000	73904595	2470	2470	2470	2470	0
301	20241205	160900	73904595	2470	2470	2470	2470	0
302	20241205	160800	73904595	2470	2470	2470	2470	111
303	20241205	160700	73904595	2470	2470	2470	2470	0
304	20241205	160600	73904595	2470	2470	2470	2470	0
305	20241205	160500	73904595	2470	2470	2470	2470	0
306	20241205	160400	73904595	2470	2470	2470	2470	0
307	20241205	160300	73904595	2470	2470	2470	2470	0
308	20241205	160200	73904595	2470	2470	2470	2470	0
309	20241205	160100	73904595	2470	2470	2470	2470	0
310	20241205	160000	73904595	2470	2470	2470	2470	0
311	20241205	155900	73904595	2470	2470	2470	2470	0
312	20241205	155800	73904595	2470	2470	2470	2470	0
313	20241205	155700	73904595	2470	2470	2470	2470	0
314	20241205	155600	73904595	2470	2470	2470	2470	0
315	20241205	155500	73904595	2470	2470	2470	2470	0
316	20241205	155400	73904595	2470	2470	2470	2470	0
317	20241205	155300	73904595	2470	2470	2470	2470	0
318	20241205	155200	73904595	2470	2470	2470	2470	0
319	20241205	155100	73904595	2470	2470	2470	2470	0
320	20241205	155000	73904595	2470	2470	2470	2470	0
321	20241205	154900	73904595	2470	2470	2470	2470	0
322	20241205	154800	73904595	2470	2470	2470	2470	0
323	20241205	154700	73904595	2470	2470	2470	2470	0
324	20241205	154600	73904595	2470	2470	2470	2470	0
325	20241205	154500	73904595	2470	2470	2470	2470	0
326	20241205	154400	73904595	2470	2470	2470	2470	0
327	20241205	154300	73904595	2470	2470	2470	2470	0
328	20241205	154200	73904595	2470	2470	2470	2470	0
329	20241205	154100	73904595	2470	2470	2470	2470	0
330	20241205	154000	73904595	2470	2470	2470	2470	0
331	20241205	153900	73904595	2470	2470	2470	2470	0
332	20241205	153800	73904595	2470	2470	2470	2470	111
333	20241205	153700	73904595	2470	2470	2470	2470	0
334	20241205	153600	73904595	2470	2470	2470	2470	0
335	20241205	153500	73904595	2470	2470	2470	2470	0
336	20241205	153400	73904595	2470	2470	2470	2470	0
337	20241205	153300	73904595	2470	2470	2470	2470	0
338	20241205	153200	73904595	2470	2470	2470	2470	0
339	20241205	153100	73904595	2470	2470	2470	2470	0
340	20241205	153000	73904595	2470	2470	2470	2470	111
341	20241205	152900	73630425	2450	2450	2450	2450	0
342	20241205	152800	73630425	2450	2450	2450	2450	0
343	20241205	152700	73630425	2450	2450	2450	2450	0
344	20241205	152600	73630425	2450	2450	2450	2450	0
345	20241205	152500	73630425	2450	2450	2450	2450	0
346	20241205	152400	73630425	2450	2450	2450	2450	0
347	20241205	152300	73630425	2450	2450	2450	2450	0
348	20241205	152200	73630425	2450	2450	2450	2450	0
349	20241205	152100	73630425	2450	2450	2450	2450	0
350	20241205	152000	73630425	2450	2450	2450	2450	0
351	20241205	151900	73630425	2450	2450	2450	2450	525
352	20241205	151800	72344175	2455	2460	2460	2450	509
353	20241205	151700	71094610	2455	2455	2460	2455	1263
354	20241205	151600	67987645	2455	2445	2455	2445	110
355	20241205	151500	67717625	2445	2445	2445	2445	0
356	20241205	151400	67717625	2445	2445	2445	2445	1
357	20241205	151300	67715180	2445	2450	2450	2445	24
358	20241205	151200	67656495	2455	2455	2455	2455	1
359	20241205	151100	67654040	2455	2455	2455	2445	633
360	20241205	151000	66104260	2450	2450	2450	2450	0
361	20241205	150900	66104260	2450	2450	2450	2450	44
362	20241205	150800	65996460	2450	2450	2450	2450	0
363	20241205	150700	65996460	2450	2450	2450	2450	0
364	20241205	150600	65996460	2450	2450	2450	2450	0
365	20241205	150500	65996460	2450	2450	2450	2450	30
366	20241205	150400	65922960	2455	2455	2455	2455	0
367	20241205	150300	65922960	2455	2455	2455	2455	0
368	20241205	150200	65922960	2455	2455	2455	2455	0
369	20241205	150100	65922960	2455	2455	2455	2455	0
370	20241205	150000	65922960	2455	2455	2455	2455	0
371	20241205	145900	65922960	2455	2455	2455	2455	101
372	20241205	145800	65675005	2455	2455	2455	2455	0
373	20241205	145700	65675005	2455	2455	2455	2455	768
374	20241205	145600	63789565	2485	2485	2485	2485	0
375	20241205	145500	63789565	2485	2460	2485	2460	41
376	20241205	145400	63688325	2445	2445	2445	2445	0
377	20241205	145300	63688325	2445	2450	2450	2445	625
378	20241205	145200	62159850	2450	2450	2450	2450	17
379	20241205	145100	62118200	2450	2450	2450	2450	35
380	20241205	145000	62032450	2445	2445	2445	2445	43
381	20241205	144900	61927315	2445	2445	2445	2445	289
382	20241205	144800	61220710	2445	2445	2445	2445	75
383	20241205	144700	61037335	2445	2445	2445	2445	0
384	20241205	144600	61037335	2445	2445	2445	2445	0
385	20241205	144500	61037335	2445	2450	2450	2445	1408
386	20241205	144400	57587925	2455	2455	2455	2455	0
387	20241205	144300	57587925	2455	2455	2455	2455	0
388	20241205	144200	57587925	2455	2455	2455	2455	0
389	20241205	144100	57587925	2455	2455	2455	2455	0
390	20241205	144000	57587925	2455	2455	2455	2455	0
391	20241205	143900	57587925	2455	2455	2455	2455	0
392	20241205	143800	57587925	2455	2455	2455	2455	0
393	20241205	143700	57587925	2455	2455	2455	2455	0
394	20241205	143600	57587925	2455	2455	2455	2455	0
395	20241205	143500	57587925	2455	2455	2455	2455	0
396	20241205	143400	57587925	2455	2455	2455	2455	0
397	20241205	143300	57587925	2455	2455	2455	2455	0
398	20241205	143200	57587925	2455	2455	2455	2455	0
399	20241205	143100	57587925	2455	2455	2455	2455	0
400	20241205	143000	57587925	2455	2455	2455	2455	0
401	20241205	142900	57587925	2455	2455	2455	2455	3
402	20241205	142800	57580560	2455	2455	2455	2455	0
403	20241205	142700	57580560	2455	2455	2455	2455	5
404	20241205	142600	57568285	2455	2455	2455	2455	1
405	20241205	142500	57565830	2455	2455	2455	2455	0
406	20241205	142400	57565830	2455	2455	2455	2455	1
407	20241205	142300	57563375	2455	2455	2455	2455	0
408	20241205	142200	57563375	2455	2455	2455	2455	0
409	20241205	142100	57563375	2455	2455	2455	2455	0
410	20241205	142000	57563375	2455	2455	2455	2455	0
411	20241205	141900	57563375	2455	2455	2455	2455	0
412	20241205	141800	57563375	2455	2455	2455	2455	0
413	20241205	141700	57563375	2455	2455	2455	2455	0
414	20241205	141600	57563375	2455	2455	2455	2455	200
415	20241205	141500	57072375	2455	2455	2455	2455	0
416	20241205	141400	57072375	2455	2455	2455	2455	0
417	20241205	141300	57072375	2455	2455	2455	2455	60
418	20241205	141200	56925075	2455	2455	2455	2455	0
419	20241205	141100	56925075	2455	2455	2455	2455	0
420	20241205	141000	56925075	2455	2455	2455	2455	0
421	20241205	140900	56925075	2455	2455	2455	2455	0
422	20241205	140800	56925075	2455	2450	2455	2450	148
423	20241205	140700	56561950	2455	2455	2455	2455	0
424	20241205	140600	56561950	2455	2455	2455	2455	1
425	20241205	140500	56559495	2450	2450	2450	2450	0
426	20241205	140400	56559495	2450	2450	2450	2450	112
427	20241205	140300	56285095	2455	2455	2455	2455	0
428	20241205	140200	56285095	2455	2455	2455	2455	6
429	20241205	140100	56270365	2455	2455	2455	2455	0
430	20241205	140000	56270365	2455	2455	2455	2455	0
431	20241205	135900	56270365	2455	2455	2455	2455	0
432	20241205	135800	56270365	2455	2455	2455	2455	0
433	20241205	135700	56270365	2455	2455	2455	2455	1
434	20241205	135600	56267910	2460	2460	2460	2460	0
435	20241205	135500	56267910	2460	2460	2460	2460	5
436	20241205	135400	56255610	2450	2450	2450	2450	0
437	20241205	135300	56255610	2450	2450	2450	2450	0
438	20241205	135200	56255610	2450	2450	2450	2450	0
439	20241205	135100	56255610	2450	2450	2450	2450	0
440	20241205	135000	56255610	2450	2450	2450	2450	0
441	20241205	134900	56255610	2450	2450	2450	2450	0
442	20241205	134800	56255610	2450	2450	2450	2450	0
443	20241205	134700	56255610	2450	2450	2450	2450	1618
444	20241205	134600	52291510	2445	2445	2445	2445	0
445	20241205	134500	52291510	2445	2445	2445	2445	104
446	20241205	134400	52037230	2450	2445	2450	2445	336
447	20241205	134300	51215475	2450	2450	2450	2450	443
448	20241205	134200	50130125	2470	2470	2470	2470	0
449	20241205	134100	50130125	2470	2470	2470	2470	0
450	20241205	134000	50130125	2470	2470	2470	2470	0
451	20241205	133900	50130125	2470	2470	2470	2470	0
452	20241205	133800	50130125	2470	2470	2470	2470	0
453	20241205	133700	50130125	2470	2470	2470	2470	0
454	20241205	133600	50130125	2470	2470	2470	2470	0
455	20241205	133500	50130125	2470	2470	2470	2470	0
456	20241205	133400	50130125	2470	2470	2470	2470	0
457	20241205	133300	50130125	2470	2455	2470	2455	20
458	20241205	133200	50080755	2495	2495	2495	2495	0
459	20241205	133100	50080755	2495	2495	2495	2495	0
460	20241205	133000	50080755	2495	2495	2495	2495	0
461	20241205	132900	50080755	2495	2495	2495	2495	0
462	20241205	132800	50080755	2495	2495	2495	2495	0
463	20241205	132700	50080755	2495	2495	2495	2495	0
464	20241205	132600	50080755	2495	2495	2495	2495	0
465	20241205	132500	50080755	2495	2495	2495	2495	0
466	20241205	132400	50080755	2495	2495	2495	2495	0
467	20241205	132300	50080755	2495	2460	2495	2460	306
468	20241205	132200	49323425	2460	2460	2460	2460	1
469	20241205	132100	49320965	2460	2460	2460	2460	0
470	20241205	132000	49320965	2460	2455	2460	2455	2
471	20241205	131900	49316050	2450	2450	2450	2450	0
472	20241205	131800	49316050	2450	2450	2450	2450	0
473	20241205	131700	49316050	2450	2450	2450	2450	0
474	20241205	131600	49316050	2450	2450	2450	2450	0
475	20241205	131500	49316050	2450	2450	2450	2450	802
476	20241205	131400	47351150	2455	2455	2455	2455	0
477	20241205	131300	47351150	2455	2455	2455	2455	0
478	20241205	131200	47351150	2455	2455	2455	2455	0
479	20241205	131100	47351150	2455	2455	2455	2455	0
480	20241205	131000	47351150	2455	2455	2455	2455	0
481	20241205	130900	47351150	2455	2455	2455	2455	0
482	20241205	130800	47351150	2455	2455	2455	2455	0
483	20241205	130700	47351150	2455	2455	2455	2455	0
484	20241205	130600	47351150	2455	2455	2455	2455	0
485	20241205	130500	47351150	2455	2455	2455	2455	0
486	20241205	130400	47351150	2455	2455	2455	2455	0
487	20241205	130300	47351150	2455	2455	2455	2455	0
488	20241205	130200	47351150	2455	2455	2455	2455	0
489	20241205	130100	47351150	2455	2455	2455	2455	0
490	20241205	130000	47351150	2455	2455	2455	2455	0
491	20241205	125900	47351150	2455	2455	2455	2455	0
492	20241205	125800	47351150	2455	2455	2455	2455	0
493	20241205	125700	47351150	2455	2455	2455	2455	1
494	20241205	125600	47348695	2455	2455	2455	2455	0
495	20241205	125500	47348695	2455	2455	2455	2455	0
496	20241205	125400	47348695	2455	2455	2455	2455	0
497	20241205	125300	47348695	2455	2455	2455	2455	1
498	20241205	125200	47346240	2460	2460	2460	2460	0
499	20241205	125100	47346240	2460	2460	2460	2460	1
500	20241205	125000	47343780	2445	2450	2450	2445	250
501	20241205	124900	46731645	2445	2445	2445	2445	0
502	20241205	124800	46731645	2445	2445	2445	2445	0
503	20241205	124700	46731645	2445	2445	2445	2445	0
504	20241205	124600	46731645	2445	2445	2445	2445	0
505	20241205	124500	46731645	2445	2445	2445	2445	0
506	20241205	124400	46731645	2445	2445	2445	2445	0
507	20241205	124300	46731645	2445	2445	2445	2445	0
508	20241205	124200	46731645	2445	2445	2445	2445	0
509	20241205	124100	46731645	2445	2445	2445	2445	0
510	20241205	124000	46731645	2445	2445	2445	2445	0
511	20241205	123900	46731645	2445	2445	2445	2445	0
512	20241205	123800	46731645	2445	2445	2445	2445	0
513	20241205	123700	46731645	2445	2445	2445	2445	0
514	20241205	123600	46731645	2445	2445	2445	2445	0
515	20241205	123500	46731645	2445	2445	2445	2445	0
516	20241205	123400	46731645	2445	2445	2445	2445	0
517	20241205	123300	46731645	2445	2445	2445	2445	0
518	20241205	123200	46731645	2445	2445	2445	2445	0
519	20241205	123100	46731645	2445	2445	2445	2445	0
520	20241205	123000	46731645	2445	2445	2445	2445	0
521	20241205	122900	46731645	2445	2445	2445	2445	0
522	20241205	122800	46731645	2445	2445	2445	2445	0
523	20241205	122700	46731645	2445	2445	2445	2445	136
524	20241205	122600	46399125	2445	2455	2455	2445	51
525	20241205	122500	46273990	2455	2455	2455	2455	1
526	20241205	122400	46271535	2460	2460	2460	2460	8
527	20241205	122300	46251855	2460	2460	2460	2460	0
528	20241205	122200	46251855	2460	2460	2460	2460	0
529	20241205	122100	46251855	2460	2460	2460	2460	0
530	20241205	122000	46251855	2460	2460	2460	2460	10
531	20241205	121900	46227255	2455	2455	2455	2455	0
532	20241205	121800	46227255	2455	2455	2455	2455	0
533	20241205	121700	46227255	2455	2455	2455	2455	0
534	20241205	121600	46227255	2455	2455	2455	2455	0
535	20241205	121500	46227255	2455	2455	2455	2455	2
536	20241205	121400	46222345	2460	2460	2460	2460	0
537	20241205	121300	46222345	2460	2460	2460	2460	5
538	20241205	121200	46210045	2465	2465	2465	2465	0
539	20241205	121100	46210045	2465	2465	2465	2465	0
540	20241205	121000	46210045	2465	2465	2465	2465	20
541	20241205	120900	46160745	2465	2465	2465	2465	0
542	20241205	120800	46160745	2465	2465	2465	2465	0
543	20241205	120700	46160745	2465	2465	2465	2465	0
544	20241205	120600	46160745	2465	2465	2465	2465	0
545	20241205	120500	46160745	2465	2465	2465	2465	0
546	20241205	120400	46160745	2465	2465	2465	2465	0
547	20241205	120300	46160745	2465	2465	2465	2465	0
548	20241205	120200	46160745	2465	2465	2465	2465	0
549	20241205	120100	46160745	2465	2465	2465	2465	0
550	20241205	120000	46160745	2465	2465	2465	2465	0
551	20241205	115900	46160745	2465	2460	2465	2460	31
552	20241205	115800	46084335	2460	2460	2460	2460	0
553	20241205	115700	46084335	2460	2460	2460	2460	0
554	20241205	115600	46084335	2460	2460	2460	2460	10
555	20241205	115500	46059735	2460	2460	2460	2460	0
556	20241205	115400	46059735	2460	2460	2460	2460	0
557	20241205	115300	46059735	2460	2460	2460	2460	0
558	20241205	115200	46059735	2460	2460	2460	2460	1
559	20241205	115100	46057275	2465	2465	2465	2465	0
560	20241205	115000	46057275	2465	2465	2465	2465	0
561	20241205	114900	46057275	2465	2465	2465	2465	0
562	20241205	114800	46057275	2465	2465	2465	2465	1
563	20241205	114700	46054810	2445	2450	2450	2445	1318
564	20241205	114600	42825860	2450	2450	2450	2450	316
565	20241205	114500	42051660	2450	2450	2450	2450	0
566	20241205	114400	42051660	2450	2455	2455	2450	67
567	20241205	114300	41887215	2455	2455	2455	2455	0
568	20241205	114200	41887215	2455	2455	2455	2455	30
569	20241205	114100	41813565	2475	2475	2475	2475	0
570	20241205	114000	41813565	2475	2475	2475	2475	0
571	20241205	113900	41813565	2475	2475	2475	2475	0
572	20241205	113800	41813565	2475	2475	2475	2475	0
573	20241205	113700	41813565	2475	2475	2475	2475	0
574	20241205	113600	41813565	2475	2475	2475	2475	0
575	20241205	113500	41813565	2475	2475	2475	2475	0
576	20241205	113400	41813565	2475	2475	2475	2475	0
577	20241205	113300	41813565	2475	2475	2475	2475	0
578	20241205	113200	41813565	2475	2475	2475	2475	0
579	20241205	113100	41813565	2475	2475	2475	2475	13
580	20241205	113000	41781390	2460	2460	2460	2460	0
581	20241205	112900	41781390	2460	2460	2460	2460	0
582	20241205	112800	41781390	2460	2460	2460	2460	0
583	20241205	112700	41781390	2460	2460	2460	2460	0
584	20241205	112600	41781390	2460	2460	2460	2460	13
585	20241205	112500	41749410	2450	2450	2450	2450	0
586	20241205	112400	41749410	2450	2450	2450	2450	0
587	20241205	112300	41749410	2450	2450	2450	2450	0
588	20241205	112200	41749410	2450	2450	2450	2450	40
589	20241205	112100	41651410	2460	2460	2460	2460	6
590	20241205	112000	41636650	2450	2450	2450	2450	0
591	20241205	111900	41636650	2450	2450	2450	2450	0
592	20241205	111800	41636650	2450	2450	2450	2450	0
593	20241205	111700	41636650	2450	2450	2450	2450	0
594	20241205	111600	41636650	2450	2450	2450	2450	0
595	20241205	111500	41636650	2450	2450	2450	2450	0
596	20241205	111400	41636650	2450	2450	2450	2450	0
597	20241205	111300	41636650	2450	2450	2450	2450	0
598	20241205	111200	41636650	2450	2450	2450	2450	0
599	20241205	111100	41636650	2450	2450	2450	2450	0
600	20241205	111000	41636650	2450	2450	2450	2450	0
601	20241205	110900	41636650	2450	2450	2450	2450	6
602	20241205	110800	41621950	2450	2455	2455	2450	265
603	20241205	110700	40971450	2455	2455	2455	2455	0
604	20241205	110600	40971450	2455	2455	2455	2455	300
605	20241205	110500	40234950	2455	2455	2455	2455	0
606	20241205	110400	40234950	2455	2455	2455	2455	2
607	20241205	110300	40230040	2460	2460	2460	2460	0
608	20241205	110200	40230040	2460	2460	2460	2460	0
609	20241205	110100	40230040	2460	2460	2460	2460	1
610	20241205	110000	40227580	2455	2455	2455	2455	0
611	20241205	105900	40227580	2455	2455	2455	2455	0
612	20241205	105800	40227580	2455	2455	2455	2455	0
613	20241205	105700	40227580	2455	2455	2455	2455	0
614	20241205	105600	40227580	2455	2455	2455	2455	6
615	20241205	105500	40212850	2450	2450	2450	2450	390
616	20241205	105400	39257350	2450	2450	2450	2450	0
617	20241205	105300	39257350	2450	2450	2450	2450	0
618	20241205	105200	39257350	2450	2450	2450	2450	0
619	20241205	105100	39257350	2450	2450	2450	2450	0
620	20241205	105000	39257350	2450	2450	2450	2450	0
621	20241205	104900	39257350	2450	2450	2450	2450	0
622	20241205	104800	39257350	2450	2450	2450	2450	0
623	20241205	104700	39257350	2450	2450	2450	2450	0
624	20241205	104600	39257350	2450	2450	2450	2450	0
625	20241205	104500	39257350	2450	2450	2450	2450	0
626	20241205	104400	39257350	2450	2450	2450	2450	0
627	20241205	104300	39257350	2450	2450	2450	2450	0
628	20241205	104200	39257350	2450	2450	2450	2450	0
629	20241205	104100	39257350	2450	2450	2450	2450	3
630	20241205	104000	39250000	2450	2450	2450	2450	25
631	20241205	103900	39188750	2445	2460	2460	2445	2684
632	20241205	103800	32612835	2465	2465	2465	2465	0
633	20241205	103700	32612835	2465	2465	2465	2465	0
634	20241205	103600	32612835	2465	2465	2465	2465	0
635	20241205	103500	32612835	2465	2465	2465	2465	6
636	20241205	103400	32598045	2465	2465	2465	2465	8
637	20241205	103300	32578325	2465	2465	2465	2465	1
638	20241205	103200	32575860	2460	2460	2460	2460	0
639	20241205	103100	32575860	2460	2460	2460	2460	15
640	20241205	103000	32538960	2460	2460	2460	2460	439
641	20241205	102900	31459020	2460	2460	2460	2460	0
642	20241205	102800	31459020	2460	2460	2460	2460	0
643	20241205	102700	31459020	2460	2460	2460	2460	0
644	20241205	102600	31459020	2460	2460	2460	2460	3
645	20241205	102500	31451640	2455	2455	2455	2455	18
646	20241205	102400	31407450	2460	2460	2460	2460	35
647	20241205	102300	31321350	2460	2460	2460	2460	0
648	20241205	102200	31321350	2460	2460	2460	2460	2
649	20241205	102100	31316430	2450	2450	2450	2450	0
650	20241205	102000	31316430	2450	2450	2450	2450	0
651	20241205	101900	31316430	2450	2450	2450	2450	49
652	20241205	101800	31196380	2460	2460	2460	2450	284
653	20241205	101700	30499670	2450	2450	2450	2450	983
654	20241205	101600	28091320	2450	2455	2455	2450	193
655	20241205	101500	27618445	2450	2450	2450	2450	0
656	20241205	101400	27618445	2450	2450	2450	2450	367
657	20241205	101300	26719295	2450	2450	2450	2450	0
658	20241205	101200	26719295	2450	2450	2450	2450	0
659	20241205	101100	26719295	2450	2450	2450	2450	0
660	20241205	101000	26719295	2450	2450	2450	2450	0
661	20241205	100900	26719295	2450	2450	2450	2450	0
662	20241205	100800	26719295	2450	2450	2450	2450	298
663	20241205	100700	25989195	2455	2455	2455	2455	702
664	20241205	100600	24265785	2465	2465	2465	2465	17
665	20241205	100500	24223880	2465	2460	2465	2460	23
666	20241205	100400	24167285	2465	2450	2465	2445	520
667	20241205	100300	22895030	2450	2455	2455	2450	567
668	20241205	100200	21505575	2460	2460	2460	2460	100
669	20241205	100100	21259575	2460	2465	2465	2460	125
670	20241205	100000	20952055	2475	2475	2475	2475	0
671	20241205	095900	20952055	2475	2475	2475	2475	95
672	20241205	095800	20716930	2480	2480	2480	2480	5
673	20241205	095700	20704530	2475	2475	2475	2475	0
674	20241205	095600	20704530	2475	2475	2475	2475	0
675	20241205	095500	20704530	2475	2490	2490	2475	669
676	20241205	095400	19046570	2500	2500	2500	2500	0
677	20241205	095300	19046570	2500	2500	2500	2490	12
678	20241205	095200	19016670	2490	2500	2500	2490	21
679	20241205	095100	18964370	2490	2485	2490	2485	133
680	20241205	095000	18633615	2490	2490	2490	2490	0
681	20241205	094900	18633615	2490	2490	2490	2490	0
682	20241205	094800	18633615	2490	2490	2490	2490	0
683	20241205	094700	18633615	2490	2490	2490	2490	0
684	20241205	094600	18633615	2490	2490	2490	2490	0
685	20241205	094500	18633615	2490	2490	2490	2490	0
686	20241205	094400	18633615	2490	2490	2490	2490	0
687	20241205	094300	18633615	2490	2490	2490	2490	0
688	20241205	094200	18633615	2490	2490	2490	2490	0
689	20241205	094100	18633615	2490	2490	2490	2490	5
690	20241205	094000	18621165	2490	2490	2490	2490	0
691	20241205	093900	18621165	2490	2465	2490	2465	12
692	20241205	093800	18591535	2490	2490	2490	2490	0
693	20241205	093700	18591535	2490	2490	2490	2490	0
694	20241205	093600	18591535	2490	2490	2490	2490	1
695	20241205	093500	18589045	2465	2475	2475	2465	118
696	20241205	093400	18297395	2490	2490	2490	2490	0
697	20241205	093300	18297395	2490	2490	2490	2490	0
698	20241205	093200	18297395	2490	2485	2490	2480	46
699	20241205	093100	18183105	2485	2480	2485	2480	16
700	20241205	093000	18143420	2480	2480	2480	2480	15
701	20241205	092900	18106220	2480	2475	2480	2475	4
702	20241205	092800	18096315	2475	2475	2475	2470	5
703	20241205	092700	18083950	2480	2475	2480	2475	13
704	20241205	092600	18051765	2470	2470	2485	2465	233
705	20241205	092500	17476725	2475	2480	2480	2475	10
706	20241205	092400	17451950	2470	2480	2485	2470	11
707	20241205	092300	17424695	2470	2475	2475	2470	124
708	20241205	092200	17118065	2480	2480	2480	2480	0
709	20241205	092100	17118065	2480	2475	2480	2475	6
710	20241205	092000	17103210	2485	2485	2485	2485	1
711	20241205	091900	17100725	2480	2485	2485	2480	15
712	20241205	091800	17063500	2475	2475	2475	2475	38
713	20241205	091700	16969450	2475	2475	2475	2475	0
714	20241205	091600	16969450	2475	2475	2475	2475	0
715	20241205	091500	16969450	2475	2495	2495	2475	1111
716	20241205	091400	14211385	2500	2515	2515	2500	3
717	20241205	091300	14203855	2505	2515	2515	2500	13
718	20241205	091200	14171185	2515	2515	2515	2515	5
719	20241205	091100	14158610	2510	2510	2510	2510	12
720	20241205	091000	14128490	2515	2505	2515	2505	101
721	20241205	090900	13875475	2485	2485	2485	2485	0
722	20241205	090800	13875475	2485	2490	2490	2485	631
723	20241205	090700	12307360	2490	2500	2500	2490	215
724	20241205	090600	11771185	2505	2505	2505	2505	0
725	20241205	090500	11771185	2505	2505	2505	2505	10
726	20241205	090400	11746135	2480	2480	2480	2480	1
727	20241205	090300	11743655	2480	2485	2485	2480	300
728	20241205	090200	10998770	2475	2480	2480	2475	432
729	20241205	090100	9927680	2480	2485	2485	2480	1529
730	20241205	090000	6133370	2480	2500	2500	2480	2460