KissMeData/314140/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211600	20264980	5260	5260	5260	5260	495
3	20241205	211500	20264980	5260	5260	5260	5260	0
4	20241205	211400	20264980	5260	5260	5260	5260	0
5	20241205	211300	20264980	5260	5260	5260	5260	0
6	20241205	211200	20264980	5260	5260	5260	5260	0
7	20241205	211100	20264980	5260	5260	5260	5260	0
8	20241205	211000	20264980	5260	5260	5260	5260	0
9	20241205	210900	20264980	5260	5260	5260	5260	0
10	20241205	210800	20264980	5260	5260	5260	5260	0
11	20241205	210700	20264980	5260	5260	5260	5260	0
12	20241205	210600	20264980	5260	5260	5260	5260	0
13	20241205	210500	20264980	5260	5260	5260	5260	0
14	20241205	210400	20264980	5260	5260	5260	5260	0
15	20241205	210300	20264980	5260	5260	5260	5260	0
16	20241205	210200	20264980	5260	5260	5260	5260	0
17	20241205	210100	20264980	5260	5260	5260	5260	0
18	20241205	210000	20264980	5260	5260	5260	5260	0
19	20241205	205900	20264980	5260	5260	5260	5260	0
20	20241205	205800	20264980	5260	5260	5260	5260	0
21	20241205	205700	20264980	5260	5260	5260	5260	0
22	20241205	205600	20264980	5260	5260	5260	5260	0
23	20241205	205500	20264980	5260	5260	5260	5260	0
24	20241205	205400	20264980	5260	5260	5260	5260	0
25	20241205	205300	20264980	5260	5260	5260	5260	0
26	20241205	205200	20264980	5260	5260	5260	5260	0
27	20241205	205100	20264980	5260	5260	5260	5260	0
28	20241205	205000	20264980	5260	5260	5260	5260	0
29	20241205	204900	20264980	5260	5260	5260	5260	0
30	20241205	204800	20264980	5260	5260	5260	5260	0
31	20241205	204700	20264980	5260	5260	5260	5260	0
32	20241205	204600	20264980	5260	5260	5260	5260	495
33	20241205	204500	20264980	5260	5260	5260	5260	0
34	20241205	204400	20264980	5260	5260	5260	5260	0
35	20241205	204300	20264980	5260	5260	5260	5260	0
36	20241205	204200	20264980	5260	5260	5260	5260	0
37	20241205	204100	20264980	5260	5260	5260	5260	0
38	20241205	204000	20264980	5260	5260	5260	5260	0
39	20241205	203900	20264980	5260	5260	5260	5260	0
40	20241205	203800	20264980	5260	5260	5260	5260	0
41	20241205	203700	20264980	5260	5260	5260	5260	0
42	20241205	203600	20264980	5260	5260	5260	5260	0
43	20241205	203500	20264980	5260	5260	5260	5260	0
44	20241205	203400	20264980	5260	5260	5260	5260	0
45	20241205	203300	20264980	5260	5260	5260	5260	0
46	20241205	203200	20264980	5260	5260	5260	5260	0
47	20241205	203100	20264980	5260	5260	5260	5260	0
48	20241205	203000	20264980	5260	5260	5260	5260	0
49	20241205	202900	20264980	5260	5260	5260	5260	0
50	20241205	202800	20264980	5260	5260	5260	5260	0
51	20241205	202700	20264980	5260	5260	5260	5260	0
52	20241205	202600	20264980	5260	5260	5260	5260	0
53	20241205	202500	20264980	5260	5260	5260	5260	0
54	20241205	202400	20264980	5260	5260	5260	5260	0
55	20241205	202300	20264980	5260	5260	5260	5260	0
56	20241205	202200	20264980	5260	5260	5260	5260	0
57	20241205	202100	20264980	5260	5260	5260	5260	0
58	20241205	202000	20264980	5260	5260	5260	5260	0
59	20241205	201900	20264980	5260	5260	5260	5260	0
60	20241205	201800	20264980	5260	5260	5260	5260	0
61	20241205	201700	20264980	5260	5260	5260	5260	0
62	20241205	201600	20264980	5260	5260	5260	5260	495
63	20241205	201500	20264980	5260	5260	5260	5260	0
64	20241205	201400	20264980	5260	5260	5260	5260	0
65	20241205	201300	20264980	5260	5260	5260	5260	0
66	20241205	201200	20264980	5260	5260	5260	5260	0
67	20241205	201100	20264980	5260	5260	5260	5260	0
68	20241205	201000	20264980	5260	5260	5260	5260	0
69	20241205	200900	20264980	5260	5260	5260	5260	0
70	20241205	200800	20264980	5260	5260	5260	5260	0
71	20241205	200700	20264980	5260	5260	5260	5260	0
72	20241205	200600	20264980	5260	5260	5260	5260	0
73	20241205	200500	20264980	5260	5260	5260	5260	0
74	20241205	200400	20264980	5260	5260	5260	5260	0
75	20241205	200300	20264980	5260	5260	5260	5260	0
76	20241205	200200	20264980	5260	5260	5260	5260	0
77	20241205	200100	20264980	5260	5260	5260	5260	0
78	20241205	200000	20264980	5260	5260	5260	5260	0
79	20241205	195900	20264980	5260	5260	5260	5260	0
80	20241205	195800	20264980	5260	5260	5260	5260	0
81	20241205	195700	20264980	5260	5260	5260	5260	0
82	20241205	195600	20264980	5260	5260	5260	5260	0
83	20241205	195500	20264980	5260	5260	5260	5260	0
84	20241205	195400	20264980	5260	5260	5260	5260	0
85	20241205	195300	20264980	5260	5260	5260	5260	0
86	20241205	195200	20264980	5260	5260	5260	5260	0
87	20241205	195100	20264980	5260	5260	5260	5260	0
88	20241205	195000	20264980	5260	5260	5260	5260	0
89	20241205	194900	20264980	5260	5260	5260	5260	0
90	20241205	194800	20264980	5260	5260	5260	5260	0
91	20241205	194700	20264980	5260	5260	5260	5260	0
92	20241205	194600	20264980	5260	5260	5260	5260	495
93	20241205	194500	20264980	5260	5260	5260	5260	0
94	20241205	194400	20264980	5260	5260	5260	5260	0
95	20241205	194300	20264980	5260	5260	5260	5260	0
96	20241205	194200	20264980	5260	5260	5260	5260	0
97	20241205	194100	20264980	5260	5260	5260	5260	0
98	20241205	194000	20264980	5260	5260	5260	5260	0
99	20241205	193900	20264980	5260	5260	5260	5260	0
100	20241205	193800	20264980	5260	5260	5260	5260	0
101	20241205	193700	20264980	5260	5260	5260	5260	0
102	20241205	193600	20264980	5260	5260	5260	5260	0
103	20241205	193500	20264980	5260	5260	5260	5260	0
104	20241205	193400	20264980	5260	5260	5260	5260	0
105	20241205	193300	20264980	5260	5260	5260	5260	0
106	20241205	193200	20264980	5260	5260	5260	5260	0
107	20241205	193100	20264980	5260	5260	5260	5260	0
108	20241205	193000	20264980	5260	5260	5260	5260	0
109	20241205	192900	20264980	5260	5260	5260	5260	0
110	20241205	192800	20264980	5260	5260	5260	5260	0
111	20241205	192700	20264980	5260	5260	5260	5260	0
112	20241205	192600	20264980	5260	5260	5260	5260	0
113	20241205	192500	20264980	5260	5260	5260	5260	0
114	20241205	192400	20264980	5260	5260	5260	5260	0
115	20241205	192300	20264980	5260	5260	5260	5260	0
116	20241205	192200	20264980	5260	5260	5260	5260	0
117	20241205	192100	20264980	5260	5260	5260	5260	0
118	20241205	192000	20264980	5260	5260	5260	5260	0
119	20241205	191900	20264980	5260	5260	5260	5260	0
120	20241205	191800	20264980	5260	5260	5260	5260	0
121	20241205	191700	20264980	5260	5260	5260	5260	0
122	20241205	191600	20264980	5260	5260	5260	5260	495
123	20241205	191500	20264980	5260	5260	5260	5260	0
124	20241205	191400	20264980	5260	5260	5260	5260	0
125	20241205	191300	20264980	5260	5260	5260	5260	0
126	20241205	191200	20264980	5260	5260	5260	5260	0
127	20241205	191100	20264980	5260	5260	5260	5260	0
128	20241205	191000	20264980	5260	5260	5260	5260	0
129	20241205	190900	20264980	5260	5260	5260	5260	0
130	20241205	190800	20264980	5260	5260	5260	5260	0
131	20241205	190700	20264980	5260	5260	5260	5260	0
132	20241205	190600	20264980	5260	5260	5260	5260	0
133	20241205	190500	20264980	5260	5260	5260	5260	0
134	20241205	190400	20264980	5260	5260	5260	5260	0
135	20241205	190300	20264980	5260	5260	5260	5260	0
136	20241205	190200	20264980	5260	5260	5260	5260	0
137	20241205	190100	20264980	5260	5260	5260	5260	0
138	20241205	190000	20264980	5260	5260	5260	5260	0
139	20241205	185900	20264980	5260	5260	5260	5260	0
140	20241205	185800	20264980	5260	5260	5260	5260	0
141	20241205	185700	20264980	5260	5260	5260	5260	0
142	20241205	185600	20264980	5260	5260	5260	5260	0
143	20241205	185500	20264980	5260	5260	5260	5260	0
144	20241205	185400	20264980	5260	5260	5260	5260	0
145	20241205	185300	20264980	5260	5260	5260	5260	0
146	20241205	185200	20264980	5260	5260	5260	5260	0
147	20241205	185100	20264980	5260	5260	5260	5260	0
148	20241205	185000	20264980	5260	5260	5260	5260	0
149	20241205	184900	20264980	5260	5260	5260	5260	0
150	20241205	184800	20264980	5260	5260	5260	5260	0
151	20241205	184700	20264980	5260	5260	5260	5260	0
152	20241205	184600	20264980	5260	5260	5260	5260	495
153	20241205	184500	20264980	5260	5260	5260	5260	0
154	20241205	184400	20264980	5260	5260	5260	5260	0
155	20241205	184300	20264980	5260	5260	5260	5260	0
156	20241205	184200	20264980	5260	5260	5260	5260	0
157	20241205	184100	20264980	5260	5260	5260	5260	0
158	20241205	184000	20264980	5260	5260	5260	5260	0
159	20241205	183900	20264980	5260	5260	5260	5260	0
160	20241205	183800	20264980	5260	5260	5260	5260	0
161	20241205	183700	20264980	5260	5260	5260	5260	0
162	20241205	183600	20264980	5260	5260	5260	5260	0
163	20241205	183500	20264980	5260	5260	5260	5260	0
164	20241205	183400	20264980	5260	5260	5260	5260	0
165	20241205	183300	20264980	5260	5260	5260	5260	0
166	20241205	183200	20264980	5260	5260	5260	5260	0
167	20241205	183100	20264980	5260	5260	5260	5260	0
168	20241205	183000	20264980	5260	5260	5260	5260	0
169	20241205	182900	20264980	5260	5260	5260	5260	0
170	20241205	182800	20264980	5260	5260	5260	5260	0
171	20241205	182700	20264980	5260	5260	5260	5260	0
172	20241205	182600	20264980	5260	5260	5260	5260	0
173	20241205	182500	20264980	5260	5260	5260	5260	0
174	20241205	182400	20264980	5260	5260	5260	5260	0
175	20241205	182300	20264980	5260	5260	5260	5260	0
176	20241205	182200	20264980	5260	5260	5260	5260	0
177	20241205	182100	20264980	5260	5260	5260	5260	0
178	20241205	182000	20264980	5260	5260	5260	5260	0
179	20241205	181900	20264980	5260	5260	5260	5260	0
180	20241205	181800	20264980	5260	5260	5260	5260	0
181	20241205	181700	20264980	5260	5260	5260	5260	0
182	20241205	181600	20264980	5260	5260	5260	5260	495
183	20241205	181500	20264980	5260	5260	5260	5260	0
184	20241205	181400	20264980	5260	5260	5260	5260	0
185	20241205	181300	20264980	5260	5260	5260	5260	0
186	20241205	181200	20264980	5260	5260	5260	5260	0
187	20241205	181100	20264980	5260	5260	5260	5260	0
188	20241205	181000	20264980	5260	5260	5260	5260	0
189	20241205	180900	20264980	5260	5260	5260	5260	0
190	20241205	180800	20264980	5260	5260	5260	5260	0
191	20241205	180700	20264980	5260	5260	5260	5260	0
192	20241205	180600	20264980	5260	5260	5260	5260	0
193	20241205	180500	20264980	5260	5260	5260	5260	0
194	20241205	180400	20264980	5260	5260	5260	5260	0
195	20241205	180300	20264980	5260	5260	5260	5260	0
196	20241205	180200	20264980	5260	5260	5260	5260	0
197	20241205	180100	20264980	5260	5260	5260	5260	0
198	20241205	180000	20264980	5260	5260	5260	5260	0
199	20241205	175900	20264980	5260	5260	5260	5260	0
200	20241205	175800	20264980	5260	5260	5260	5260	0
201	20241205	175700	20264980	5260	5260	5260	5260	0
202	20241205	175600	20264980	5260	5260	5260	5260	0
203	20241205	175500	20264980	5260	5260	5260	5260	0
204	20241205	175400	20264980	5260	5260	5260	5260	0
205	20241205	175300	20264980	5260	5260	5260	5260	0
206	20241205	175200	20264980	5260	5260	5260	5260	0
207	20241205	175100	20264980	5260	5260	5260	5260	0
208	20241205	175000	20264980	5260	5260	5260	5260	0
209	20241205	174900	20264980	5260	5260	5260	5260	0
210	20241205	174800	20264980	5260	5260	5260	5260	0
211	20241205	174700	20264980	5260	5260	5260	5260	0
212	20241205	174600	20264980	5260	5260	5260	5260	495
213	20241205	174500	20264980	5260	5260	5260	5260	0
214	20241205	174400	20264980	5260	5260	5260	5260	0
215	20241205	174300	20264980	5260	5260	5260	5260	0
216	20241205	174200	20264980	5260	5260	5260	5260	0
217	20241205	174100	20264980	5260	5260	5260	5260	0
218	20241205	174000	20264980	5260	5260	5260	5260	0
219	20241205	173900	20264980	5260	5260	5260	5260	0
220	20241205	173800	20264980	5260	5260	5260	5260	0
221	20241205	173700	20264980	5260	5260	5260	5260	0
222	20241205	173600	20264980	5260	5260	5260	5260	0
223	20241205	173500	20264980	5260	5260	5260	5260	0
224	20241205	173400	20264980	5260	5260	5260	5260	0
225	20241205	173300	20264980	5260	5260	5260	5260	0
226	20241205	173200	20264980	5260	5260	5260	5260	0
227	20241205	173100	20264980	5260	5260	5260	5260	0
228	20241205	173000	20264980	5260	5260	5260	5260	0
229	20241205	172900	20264980	5260	5260	5260	5260	0
230	20241205	172800	20264980	5260	5260	5260	5260	0
231	20241205	172700	20264980	5260	5260	5260	5260	0
232	20241205	172600	20264980	5260	5260	5260	5260	0
233	20241205	172500	20264980	5260	5260	5260	5260	0
234	20241205	172400	20264980	5260	5260	5260	5260	0
235	20241205	172300	20264980	5260	5260	5260	5260	0
236	20241205	172200	20264980	5260	5260	5260	5260	0
237	20241205	172100	20264980	5260	5260	5260	5260	0
238	20241205	172000	20264980	5260	5260	5260	5260	0
239	20241205	171900	20264980	5260	5260	5260	5260	0
240	20241205	171800	20264980	5260	5260	5260	5260	0
241	20241205	171700	20264980	5260	5260	5260	5260	0
242	20241205	171600	20264980	5260	5260	5260	5260	495
243	20241205	171500	20264980	5260	5260	5260	5260	0
244	20241205	171400	20264980	5260	5260	5260	5260	0
245	20241205	171300	20264980	5260	5260	5260	5260	0
246	20241205	171200	20264980	5260	5260	5260	5260	0
247	20241205	171100	20264980	5260	5260	5260	5260	0
248	20241205	171000	20264980	5260	5260	5260	5260	0
249	20241205	170900	20264980	5260	5260	5260	5260	0
250	20241205	170800	20264980	5260	5260	5260	5260	0
251	20241205	170700	20264980	5260	5260	5260	5260	0
252	20241205	170600	20264980	5260	5260	5260	5260	0
253	20241205	170500	20264980	5260	5260	5260	5260	0
254	20241205	170400	20264980	5260	5260	5260	5260	0
255	20241205	170300	20264980	5260	5260	5260	5260	0
256	20241205	170200	20264980	5260	5260	5260	5260	0
257	20241205	170100	20264980	5260	5260	5260	5260	0
258	20241205	170000	20264980	5260	5260	5260	5260	0
259	20241205	165900	20264980	5260	5260	5260	5260	0
260	20241205	165800	20264980	5260	5260	5260	5260	0
261	20241205	165700	20264980	5260	5260	5260	5260	0
262	20241205	165600	20264980	5260	5260	5260	5260	0
263	20241205	165500	20264980	5260	5260	5260	5260	0
264	20241205	165400	20264980	5260	5260	5260	5260	0
265	20241205	165300	20264980	5260	5260	5260	5260	0
266	20241205	165200	20264980	5260	5260	5260	5260	0
267	20241205	165100	20264980	5260	5260	5260	5260	0
268	20241205	165000	20264980	5260	5260	5260	5260	0
269	20241205	164900	20264980	5260	5260	5260	5260	0
270	20241205	164800	20264980	5260	5260	5260	5260	0
271	20241205	164700	20264980	5260	5260	5260	5260	0
272	20241205	164600	20264980	5260	5260	5260	5260	495
273	20241205	164500	20264980	5260	5260	5260	5260	0
274	20241205	164400	20264980	5260	5260	5260	5260	0
275	20241205	164300	20264980	5260	5260	5260	5260	0
276	20241205	164200	20264980	5260	5260	5260	5260	0
277	20241205	164100	20264980	5260	5260	5260	5260	0
278	20241205	164000	20264980	5260	5260	5260	5260	0
279	20241205	163900	20264980	5260	5260	5260	5260	0
280	20241205	163800	20264980	5260	5260	5260	5260	0
281	20241205	163700	20264980	5260	5260	5260	5260	0
282	20241205	163600	20264980	5260	5260	5260	5260	0
283	20241205	163500	20264980	5260	5260	5260	5260	0
284	20241205	163400	20264980	5260	5260	5260	5260	0
285	20241205	163300	20264980	5260	5260	5260	5260	0
286	20241205	163200	20264980	5260	5260	5260	5260	0
287	20241205	163100	20264980	5260	5260	5260	5260	0
288	20241205	163000	20264980	5260	5260	5260	5260	0
289	20241205	162900	20264980	5260	5260	5260	5260	0
290	20241205	162800	20264980	5260	5260	5260	5260	0
291	20241205	162700	20264980	5260	5260	5260	5260	0
292	20241205	162600	20264980	5260	5260	5260	5260	0
293	20241205	162500	20264980	5260	5260	5260	5260	0
294	20241205	162400	20264980	5260	5260	5260	5260	0
295	20241205	162300	20264980	5260	5260	5260	5260	0
296	20241205	162200	20264980	5260	5260	5260	5260	0
297	20241205	162100	20264980	5260	5260	5260	5260	0
298	20241205	162000	20264980	5260	5260	5260	5260	0
299	20241205	161900	20264980	5260	5260	5260	5260	0
300	20241205	161800	20264980	5260	5260	5260	5260	0
301	20241205	161700	20264980	5260	5260	5260	5260	0
302	20241205	161600	20264980	5260	5260	5260	5260	495
303	20241205	161500	20264980	5260	5260	5260	5260	0
304	20241205	161400	20264980	5260	5260	5260	5260	0
305	20241205	161300	20264980	5260	5260	5260	5260	0
306	20241205	161200	20264980	5260	5260	5260	5260	0
307	20241205	161100	20264980	5260	5260	5260	5260	0
308	20241205	161000	20264980	5260	5260	5260	5260	0
309	20241205	160900	20264980	5260	5260	5260	5260	0
310	20241205	160800	20264980	5260	5260	5260	5260	0
311	20241205	160700	20264980	5260	5260	5260	5260	0
312	20241205	160600	20264980	5260	5260	5260	5260	0
313	20241205	160500	20264980	5260	5260	5260	5260	0
314	20241205	160400	20264980	5260	5260	5260	5260	0
315	20241205	160300	20264980	5260	5260	5260	5260	0
316	20241205	160200	20264980	5260	5260	5260	5260	0
317	20241205	160100	20264980	5260	5260	5260	5260	0
318	20241205	160000	20264980	5260	5260	5260	5260	0
319	20241205	155900	20264980	5260	5260	5260	5260	0
320	20241205	155800	20264980	5260	5260	5260	5260	0
321	20241205	155700	20264980	5260	5260	5260	5260	0
322	20241205	155600	20264980	5260	5260	5260	5260	0
323	20241205	155500	20264980	5260	5260	5260	5260	0
324	20241205	155400	20264980	5260	5260	5260	5260	0
325	20241205	155300	20264980	5260	5260	5260	5260	0
326	20241205	155200	20264980	5260	5260	5260	5260	0
327	20241205	155100	20264980	5260	5260	5260	5260	0
328	20241205	155000	20264980	5260	5260	5260	5260	0
329	20241205	154900	20264980	5260	5260	5260	5260	0
330	20241205	154800	20264980	5260	5260	5260	5260	0
331	20241205	154700	20264980	5260	5260	5260	5260	0
332	20241205	154600	20264980	5260	5260	5260	5260	495
333	20241205	154500	20264980	5260	5260	5260	5260	0
334	20241205	154400	20264980	5260	5260	5260	5260	0
335	20241205	154300	20264980	5260	5260	5260	5260	0
336	20241205	154200	20264980	5260	5260	5260	5260	0
337	20241205	154100	20264980	5260	5260	5260	5260	0
338	20241205	154000	20264980	5260	5260	5260	5260	0
339	20241205	153900	20264980	5260	5260	5260	5260	0
340	20241205	153800	20264980	5260	5260	5260	5260	0
341	20241205	153700	20264980	5260	5260	5260	5260	0
342	20241205	153600	20264980	5260	5260	5260	5260	0
343	20241205	153500	20264980	5260	5260	5260	5260	0
344	20241205	153400	20264980	5260	5260	5260	5260	0
345	20241205	153300	20264980	5260	5260	5260	5260	0
346	20241205	153200	20264980	5260	5260	5260	5260	0
347	20241205	153100	20264980	5260	5260	5260	5260	0
348	20241205	153000	20264980	5260	5260	5260	5260	495
349	20241205	152900	17661280	5230	5230	5230	5230	0
350	20241205	152800	17661280	5230	5230	5230	5230	0
351	20241205	152700	17661280	5230	5230	5230	5230	0
352	20241205	152600	17661280	5230	5230	5230	5230	0
353	20241205	152500	17661280	5230	5230	5230	5230	0
354	20241205	152400	17661280	5230	5230	5230	5230	0
355	20241205	152300	17661280	5230	5230	5230	5230	0
356	20241205	152200	17661280	5230	5230	5230	5230	0
357	20241205	152100	17661280	5230	5230	5230	5230	0
358	20241205	152000	17661280	5230	5230	5230	5230	0
359	20241205	151900	17661280	5230	5270	5270	5230	51
360	20241205	151800	17394510	5240	5240	5240	5240	2
361	20241205	151700	17384030	5300	5300	5300	5300	0
362	20241205	151600	17384030	5300	5300	5300	5300	0
363	20241205	151500	17384030	5300	5300	5300	5300	0
364	20241205	151400	17384030	5300	5240	5300	5240	38
365	20241205	151300	17184230	5240	5240	5240	5240	10
366	20241205	151200	17131830	5250	5250	5250	5250	0
367	20241205	151100	17131830	5250	5230	5250	5230	2
368	20241205	151000	17121350	5270	5270	5270	5270	0
369	20241205	150900	17121350	5270	5270	5270	5270	0
370	20241205	150800	17121350	5270	5270	5270	5270	0
371	20241205	150700	17121350	5270	5240	5270	5240	71
372	20241205	150600	16749280	5290	5290	5290	5290	0
373	20241205	150500	16749280	5290	5290	5290	5290	0
374	20241205	150400	16749280	5290	5290	5290	5290	0
375	20241205	150300	16749280	5290	5290	5290	5290	0
376	20241205	150200	16749280	5290	5290	5290	5290	0
377	20241205	150100	16749280	5290	5290	5290	5290	0
378	20241205	150000	16749280	5290	5290	5290	5290	0
379	20241205	145900	16749280	5290	5290	5290	5290	0
380	20241205	145800	16749280	5290	5290	5290	5290	0
381	20241205	145700	16749280	5290	5290	5290	5290	0
382	20241205	145600	16749280	5290	5290	5290	5290	0
383	20241205	145500	16749280	5290	5290	5290	5290	0
384	20241205	145400	16749280	5290	5290	5290	5290	0
385	20241205	145300	16749280	5290	5290	5290	5290	0
386	20241205	145200	16749280	5290	5290	5290	5290	0
387	20241205	145100	16749280	5290	5290	5290	5290	0
388	20241205	145000	16749280	5290	5290	5290	5290	0
389	20241205	144900	16749280	5290	5290	5290	5290	0
390	20241205	144800	16749280	5290	5260	5290	5240	7
391	20241205	144700	16712440	5270	5250	5270	5250	2
392	20241205	144600	16701920	5280	5280	5280	5280	0
393	20241205	144500	16701920	5280	5230	5280	5230	101
394	20241205	144400	16173640	5280	5270	5290	5230	515
395	20241205	144300	13470350	5280	5280	5280	5280	1
396	20241205	144200	13465070	5300	5300	5300	5300	0
397	20241205	144100	13465070	5300	5300	5300	5300	0
398	20241205	144000	13465070	5300	5280	5300	5280	4
399	20241205	143900	13443900	5290	5290	5290	5290	0
400	20241205	143800	13443900	5290	5290	5290	5290	0
401	20241205	143700	13443900	5290	5290	5290	5290	0
402	20241205	143600	13443900	5290	5290	5290	5290	0
403	20241205	143500	13443900	5290	5290	5290	5290	0
404	20241205	143400	13443900	5290	5290	5290	5290	0
405	20241205	143300	13443900	5290	5290	5290	5290	0
406	20241205	143200	13443900	5290	5290	5290	5290	0
407	20241205	143100	13443900	5290	5290	5290	5290	0
408	20241205	143000	13443900	5290	5290	5290	5290	0
409	20241205	142900	13443900	5290	5290	5290	5290	0
410	20241205	142800	13443900	5290	5290	5290	5290	0
411	20241205	142700	13443900	5290	5290	5290	5290	0
412	20241205	142600	13443900	5290	5290	5290	5290	0
413	20241205	142500	13443900	5290	5290	5290	5290	0
414	20241205	142400	13443900	5290	5290	5290	5290	0
415	20241205	142300	13443900	5290	5290	5290	5290	0
416	20241205	142200	13443900	5290	5290	5290	5290	0
417	20241205	142100	13443900	5290	5290	5290	5290	0
418	20241205	142000	13443900	5290	5290	5290	5290	0
419	20241205	141900	13443900	5290	5290	5290	5290	0
420	20241205	141800	13443900	5290	5290	5290	5290	0
421	20241205	141700	13443900	5290	5290	5290	5290	1
422	20241205	141600	13438610	5290	5290	5290	5290	0
423	20241205	141500	13438610	5290	5290	5290	5290	0
424	20241205	141400	13438610	5290	5290	5290	5290	0
425	20241205	141300	13438610	5290	5290	5290	5290	0
426	20241205	141200	13438610	5290	5290	5290	5290	0
427	20241205	141100	13438610	5290	5290	5290	5290	0
428	20241205	141000	13438610	5290	5290	5290	5290	0
429	20241205	140900	13438610	5290	5290	5290	5290	0
430	20241205	140800	13438610	5290	5290	5290	5290	0
431	20241205	140700	13438610	5290	5290	5290	5290	0
432	20241205	140600	13438610	5290	5290	5290	5290	1
433	20241205	140500	13433320	5300	5300	5300	5300	0
434	20241205	140400	13433320	5300	5300	5300	5300	0
435	20241205	140300	13433320	5300	5300	5300	5300	0
436	20241205	140200	13433320	5300	5300	5300	5300	0
437	20241205	140100	13433320	5300	5300	5300	5300	0
438	20241205	140000	13433320	5300	5300	5300	5300	0
439	20241205	135900	13433320	5300	5300	5300	5300	0
440	20241205	135800	13433320	5300	5300	5300	5300	0
441	20241205	135700	13433320	5300	5300	5300	5300	0
442	20241205	135600	13433320	5300	5300	5300	5300	0
443	20241205	135500	13433320	5300	5300	5300	5300	0
444	20241205	135400	13433320	5300	5300	5300	5300	1
445	20241205	135300	13428020	5290	5290	5290	5290	0
446	20241205	135200	13428020	5290	5290	5290	5290	0
447	20241205	135100	13428020	5290	5290	5290	5290	1
448	20241205	135000	13422730	5300	5300	5300	5300	0
449	20241205	134900	13422730	5300	5300	5300	5300	0
450	20241205	134800	13422730	5300	5300	5300	5300	0
451	20241205	134700	13422730	5300	5300	5300	5300	0
452	20241205	134600	13422730	5300	5300	5300	5300	0
453	20241205	134500	13422730	5300	5300	5300	5300	0
454	20241205	134400	13422730	5300	5300	5300	5300	0
455	20241205	134300	13422730	5300	5300	5300	5300	0
456	20241205	134200	13422730	5300	5300	5300	5300	0
457	20241205	134100	13422730	5300	5300	5300	5300	0
458	20241205	134000	13422730	5300	5300	5300	5300	0
459	20241205	133900	13422730	5300	5300	5300	5300	0
460	20241205	133800	13422730	5300	5300	5300	5300	0
461	20241205	133700	13422730	5300	5300	5300	5300	0
462	20241205	133600	13422730	5300	5300	5300	5290	4
463	20241205	133500	13401550	5300	5310	5310	5300	2
464	20241205	133400	13390940	5300	5300	5300	5300	0
465	20241205	133300	13390940	5300	5300	5300	5300	0
466	20241205	133200	13390940	5300	5300	5300	5300	0
467	20241205	133100	13390940	5300	5300	5300	5300	0
468	20241205	133000	13390940	5300	5300	5300	5300	0
469	20241205	132900	13390940	5300	5300	5300	5300	0
470	20241205	132800	13390940	5300	5300	5300	5300	0
471	20241205	132700	13390940	5300	5300	5300	5300	0
472	20241205	132600	13390940	5300	5300	5300	5300	0
473	20241205	132500	13390940	5300	5300	5300	5300	0
474	20241205	132400	13390940	5300	5300	5300	5300	0
475	20241205	132300	13390940	5300	5300	5300	5300	0
476	20241205	132200	13390940	5300	5300	5300	5300	0
477	20241205	132100	13390940	5300	5300	5300	5300	0
478	20241205	132000	13390940	5300	5300	5300	5300	0
479	20241205	131900	13390940	5300	5300	5300	5300	0
480	20241205	131800	13390940	5300	5300	5300	5300	0
481	20241205	131700	13390940	5300	5300	5300	5300	0
482	20241205	131600	13390940	5300	5300	5300	5300	0
483	20241205	131500	13390940	5300	5300	5300	5300	0
484	20241205	131400	13390940	5300	5300	5300	5300	0
485	20241205	131300	13390940	5300	5300	5300	5300	0
486	20241205	131200	13390940	5300	5300	5300	5300	0
487	20241205	131100	13390940	5300	5300	5300	5300	0
488	20241205	131000	13390940	5300	5300	5300	5300	0
489	20241205	130900	13390940	5300	5300	5300	5300	0
490	20241205	130800	13390940	5300	5300	5300	5300	0
491	20241205	130700	13390940	5300	5300	5300	5300	1
492	20241205	130600	13385640	5310	5310	5310	5310	0
493	20241205	130500	13385640	5310	5310	5310	5310	1
494	20241205	130400	13380330	5320	5310	5320	5250	45
495	20241205	130300	13143580	5330	5330	5330	5330	1
496	20241205	130200	13138250	5310	5310	5310	5310	0
497	20241205	130100	13138250	5310	5330	5330	5310	2
498	20241205	130000	13127610	5310	5330	5330	5310	2
499	20241205	125900	13116970	5310	5310	5310	5310	0
500	20241205	125800	13116970	5310	5330	5330	5310	4
501	20241205	125700	13095690	5310	5310	5310	5310	1
502	20241205	125600	13090380	5320	5320	5320	5320	0
503	20241205	125500	13090380	5320	5320	5320	5320	0
504	20241205	125400	13090380	5320	5320	5320	5320	0
505	20241205	125300	13090380	5320	5320	5320	5320	0
506	20241205	125200	13090380	5320	5320	5320	5320	1
507	20241205	125100	13085060	5340	5340	5340	5340	1
508	20241205	125000	13079720	5320	5320	5320	5320	0
509	20241205	124900	13079720	5320	5330	5330	5320	2
510	20241205	124800	13069070	5340	5360	5360	5340	2
511	20241205	124700	13058370	5340	5340	5360	5340	5
512	20241205	124600	13031650	5360	5280	5360	5280	7
513	20241205	124500	12994610	5280	5280	5280	5280	23
514	20241205	124400	12873170	5350	5350	5350	5350	0
515	20241205	124300	12873170	5350	5350	5350	5350	0
516	20241205	124200	12873170	5350	5350	5350	5350	1
517	20241205	124100	12867820	5280	5280	5280	5280	0
518	20241205	124000	12867820	5280	5280	5280	5280	0
519	20241205	123900	12867820	5280	5280	5280	5280	0
520	20241205	123800	12867820	5280	5280	5280	5280	0
521	20241205	123700	12867820	5280	5280	5280	5280	0
522	20241205	123600	12867820	5280	5280	5280	5280	0
523	20241205	123500	12867820	5280	5280	5280	5280	0
524	20241205	123400	12867820	5280	5360	5360	5280	280
525	20241205	123300	11376090	5390	5390	5390	5390	0
526	20241205	123200	11376090	5390	5390	5390	5390	0
527	20241205	123100	11376090	5390	5390	5390	5390	0
528	20241205	123000	11376090	5390	5390	5390	5390	0
529	20241205	122900	11376090	5390	5390	5390	5390	0
530	20241205	122800	11376090	5390	5390	5390	5390	0
531	20241205	122700	11376090	5390	5390	5390	5390	1
532	20241205	122600	11370700	5390	5390	5390	5390	0
533	20241205	122500	11370700	5390	5390	5390	5390	0
534	20241205	122400	11370700	5390	5390	5390	5390	0
535	20241205	122300	11370700	5390	5390	5390	5390	0
536	20241205	122200	11370700	5390	5390	5390	5390	0
537	20241205	122100	11370700	5390	5390	5390	5390	0
538	20241205	122000	11370700	5390	5390	5390	5390	0
539	20241205	121900	11370700	5390	5390	5390	5390	0
540	20241205	121800	11370700	5390	5390	5390	5390	0
541	20241205	121700	11370700	5390	5390	5390	5390	0
542	20241205	121600	11370700	5390	5390	5390	5390	0
543	20241205	121500	11370700	5390	5390	5390	5390	0
544	20241205	121400	11370700	5390	5370	5390	5370	4
545	20241205	121300	11349180	5390	5390	5390	5390	0
546	20241205	121200	11349180	5390	5390	5390	5390	0
547	20241205	121100	11349180	5390	5390	5390	5390	0
548	20241205	121000	11349180	5390	5390	5390	5390	0
549	20241205	120900	11349180	5390	5390	5390	5390	0
550	20241205	120800	11349180	5390	5390	5390	5390	0
551	20241205	120700	11349180	5390	5390	5390	5390	2
552	20241205	120600	11338400	5390	5380	5390	5370	5
553	20241205	120500	11311480	5400	5380	5400	5380	47
554	20241205	120400	11058600	5350	5350	5350	5350	0
555	20241205	120300	11058600	5350	5380	5380	5350	6
556	20241205	120200	11026380	5350	5350	5350	5350	0
557	20241205	120100	11026380	5350	5350	5350	5350	0
558	20241205	120000	11026380	5350	5350	5350	5350	0
559	20241205	115900	11026380	5350	5350	5350	5350	0
560	20241205	115800	11026380	5350	5370	5380	5350	4
561	20241205	115700	11004920	5380	5380	5380	5380	0
562	20241205	115600	11004920	5380	5380	5380	5380	0
563	20241205	115500	11004920	5380	5380	5380	5380	0
564	20241205	115400	11004920	5380	5380	5380	5350	7
565	20241205	115300	10967330	5360	5340	5360	5340	12
566	20241205	115200	10903060	5350	5360	5360	5350	2
567	20241205	115100	10892350	5330	5350	5370	5330	203
568	20241205	115000	9802390	5360	5360	5360	5330	28
569	20241205	114900	9653000	5320	5330	5360	5320	6
570	20241205	114800	9620960	5360	5350	5360	5310	9
571	20241205	114700	9572900	5370	5370	5370	5320	11
572	20241205	114600	9514000	5340	5330	5370	5330	3
573	20241205	114500	9497960	5400	5400	5400	5400	0
574	20241205	114400	9497960	5400	5310	5400	5310	26
575	20241205	114300	9359690	5310	5300	5310	5300	42
576	20241205	114200	9137080	5300	5300	5300	5300	0
577	20241205	114100	9137080	5300	5290	5300	5290	2
578	20241205	114000	9126490	5300	5290	5300	5230	241
579	20241205	113900	7863780	5310	5310	5310	5310	0
580	20241205	113800	7863780	5310	5290	5310	5290	2
581	20241205	113700	7853180	5310	5310	5310	5310	0
582	20241205	113600	7853180	5310	5310	5310	5310	0
583	20241205	113500	7853180	5310	5310	5310	5310	0
584	20241205	113400	7853180	5310	5310	5310	5310	0
585	20241205	113300	7853180	5310	5310	5310	5310	0
586	20241205	113200	7853180	5310	5310	5310	5310	0
587	20241205	113100	7853180	5310	5310	5310	5310	0
588	20241205	113000	7853180	5310	5310	5310	5310	0
589	20241205	112900	7853180	5310	5310	5310	5300	3
590	20241205	112800	7837260	5300	5300	5300	5300	0
591	20241205	112700	7837260	5300	5280	5300	5280	11
592	20241205	112600	7779160	5280	5280	5280	5280	0
593	20241205	112500	7779160	5280	5280	5280	5280	0
594	20241205	112400	7779160	5280	5280	5280	5280	10
595	20241205	112300	7726360	5280	5280	5280	5280	0
596	20241205	112200	7726360	5280	5280	5280	5280	0
597	20241205	112100	7726360	5280	5280	5280	5280	0
598	20241205	112000	7726360	5280	5280	5280	5280	0
599	20241205	111900	7726360	5280	5280	5280	5280	0
600	20241205	111800	7726360	5280	5280	5280	5280	0
601	20241205	111700	7726360	5280	5280	5280	5280	0
602	20241205	111600	7726360	5280	5280	5280	5280	0
603	20241205	111500	7726360	5280	5280	5280	5280	0
604	20241205	111400	7726360	5280	5280	5280	5280	0
605	20241205	111300	7726360	5280	5280	5280	5280	0
606	20241205	111200	7726360	5280	5280	5280	5280	0
607	20241205	111100	7726360	5280	5280	5280	5280	0
608	20241205	111000	7726360	5280	5280	5280	5280	0
609	20241205	110900	7726360	5280	5280	5280	5280	0
610	20241205	110800	7726360	5280	5280	5280	5280	0
611	20241205	110700	7726360	5280	5280	5280	5280	0
612	20241205	110600	7726360	5280	5280	5280	5280	0
613	20241205	110500	7726360	5280	5280	5280	5280	0
614	20241205	110400	7726360	5280	5280	5280	5280	0
615	20241205	110300	7726360	5280	5280	5280	5280	0
616	20241205	110200	7726360	5280	5280	5280	5280	0
617	20241205	110100	7726360	5280	5280	5280	5280	0
618	20241205	110000	7726360	5280	5280	5280	5280	0
619	20241205	105900	7726360	5280	5280	5280	5280	0
620	20241205	105800	7726360	5280	5280	5280	5280	0
621	20241205	105700	7726360	5280	5280	5280	5280	0
622	20241205	105600	7726360	5280	5280	5280	5280	0
623	20241205	105500	7726360	5280	5280	5280	5280	0
624	20241205	105400	7726360	5280	5280	5280	5280	1
625	20241205	105300	7721080	5290	5290	5290	5290	1
626	20241205	105200	7715790	5300	5300	5300	5300	0
627	20241205	105100	7715790	5300	5300	5300	5300	0
628	20241205	105000	7715790	5300	5300	5300	5300	0
629	20241205	104900	7715790	5300	5300	5300	5300	0
630	20241205	104800	7715790	5300	5300	5300	5300	0
631	20241205	104700	7715790	5300	5300	5300	5300	0
632	20241205	104600	7715790	5300	5300	5300	5300	0
633	20241205	104500	7715790	5300	5300	5300	5300	1
634	20241205	104400	7710490	5310	5310	5310	5310	0
635	20241205	104300	7710490	5310	5300	5310	5300	2
636	20241205	104200	7699880	5300	5300	5300	5300	1
637	20241205	104100	7694580	5290	5290	5290	5290	227
638	20241205	104000	6493750	5290	5290	5290	5290	0
639	20241205	103900	6493750	5290	5290	5290	5290	0
640	20241205	103800	6493750	5290	5290	5290	5290	0
641	20241205	103700	6493750	5290	5290	5290	5290	0
642	20241205	103600	6493750	5290	5290	5290	5290	0
643	20241205	103500	6493750	5290	5290	5290	5290	0
644	20241205	103400	6493750	5290	5290	5290	5290	0
645	20241205	103300	6493750	5290	5290	5290	5290	0
646	20241205	103200	6493750	5290	5290	5290	5290	0
647	20241205	103100	6493750	5290	5290	5290	5290	0
648	20241205	103000	6493750	5290	5290	5290	5290	0
649	20241205	102900	6493750	5290	5290	5290	5290	0
650	20241205	102800	6493750	5290	5290	5290	5290	0
651	20241205	102700	6493750	5290	5290	5290	5280	3
652	20241205	102600	6477890	5260	5260	5260	5260	0
653	20241205	102500	6477890	5260	5260	5260	5260	100
654	20241205	102400	5951890	5250	5250	5250	5250	48
655	20241205	102300	5699890	5250	5250	5250	5250	0
656	20241205	102200	5699890	5250	5250	5250	5250	0
657	20241205	102100	5699890	5250	5250	5250	5250	0
658	20241205	102000	5699890	5250	5240	5250	5240	2
659	20241205	101900	5689400	5250	5250	5250	5250	0
660	20241205	101800	5689400	5250	5250	5250	5250	0
661	20241205	101700	5689400	5250	5250	5250	5250	0
662	20241205	101600	5689400	5250	5250	5250	5250	0
663	20241205	101500	5689400	5250	5250	5250	5250	0
664	20241205	101400	5689400	5250	5250	5250	5250	1
665	20241205	101300	5684150	5210	5220	5220	5210	79
666	20241205	101200	5272030	5220	5230	5230	5220	2
667	20241205	101100	5261580	5240	5240	5240	5240	0
668	20241205	101000	5261580	5240	5230	5240	5220	311
669	20241205	100900	3636870	5240	5240	5240	5240	0
670	20241205	100800	3636870	5240	5240	5240	5240	0
671	20241205	100700	3636870	5240	5240	5240	5240	0
672	20241205	100600	3636870	5240	5240	5240	5240	0
673	20241205	100500	3636870	5240	5240	5240	5240	0
674	20241205	100400	3636870	5240	5240	5240	5240	0
675	20241205	100300	3636870	5240	5240	5240	5240	0
676	20241205	100200	3636870	5240	5250	5250	5240	2
677	20241205	100100	3626380	5240	5240	5240	5240	1
678	20241205	100000	3621140	5260	5260	5260	5260	0
679	20241205	095900	3621140	5260	5260	5260	5260	0
680	20241205	095800	3621140	5260	5250	5260	5250	2
681	20241205	095700	3610630	5260	5260	5260	5260	1
682	20241205	095600	3605370	5230	5240	5240	5230	88
683	20241205	095500	3145000	5260	5260	5260	5260	0
684	20241205	095400	3145000	5260	5260	5260	5260	0
685	20241205	095300	3145000	5260	5260	5260	5260	0
686	20241205	095200	3145000	5260	5260	5260	5260	0
687	20241205	095100	3145000	5260	5260	5260	5260	0
688	20241205	095000	3145000	5260	5260	5260	5260	0
689	20241205	094900	3145000	5260	5260	5260	5260	0
690	20241205	094800	3145000	5260	5260	5260	5260	0
691	20241205	094700	3145000	5260	5260	5260	5260	0
692	20241205	094600	3145000	5260	5230	5260	5230	2
693	20241205	094500	3134510	5260	5260	5260	5260	0
694	20241205	094400	3134510	5260	5260	5260	5260	5
695	20241205	094300	3108210	5260	5260	5260	5260	1
696	20241205	094200	3102950	5260	5260	5260	5260	2
697	20241205	094100	3092430	5260	5230	5260	5230	2
698	20241205	094000	3081940	5230	5230	5230	5230	0
699	20241205	093900	3081940	5230	5230	5230	5230	1
700	20241205	093800	3076710	5260	5260	5260	5260	0
701	20241205	093700	3076710	5260	5260	5260	5260	0
702	20241205	093600	3076710	5260	5260	5260	5260	0
703	20241205	093500	3076710	5260	5260	5260	5260	0
704	20241205	093400	3076710	5260	5260	5260	5260	0
705	20241205	093300	3076710	5260	5260	5260	5260	0
706	20241205	093200	3076710	5260	5260	5260	5260	0
707	20241205	093100	3076710	5260	5260	5260	5260	0
708	20241205	093000	3076710	5260	5260	5260	5260	0
709	20241205	092900	3076710	5260	5260	5260	5260	1
710	20241205	092800	3071450	5260	5260	5260	5260	0
711	20241205	092700	3071450	5260	5260	5260	5260	0
712	20241205	092600	3071450	5260	5260	5260	5260	0
713	20241205	092500	3071450	5260	5260	5260	5260	0
714	20241205	092400	3071450	5260	5260	5260	5260	2
715	20241205	092300	3060930	5230	5230	5230	5230	0
716	20241205	092200	3060930	5230	5230	5230	5230	0
717	20241205	092100	3060930	5230	5230	5230	5230	2
718	20241205	092000	3050470	5260	5260	5260	5260	0
719	20241205	091900	3050470	5260	5260	5260	5260	0
720	20241205	091800	3050470	5260	5260	5260	5260	0
721	20241205	091700	3050470	5260	5260	5260	5260	1
722	20241205	091600	3045210	5260	5250	5260	5250	11
723	20241205	091500	2987450	5260	5260	5260	5220	4
724	20241205	091400	2966450	5220	5260	5260	5220	2
725	20241205	091300	2955970	5210	5230	5260	5210	10
726	20241205	091200	2903630	5240	5280	5280	5210	17
727	20241205	091100	2814570	5210	5220	5280	5210	14
728	20241205	091000	2741210	5230	5290	5300	5210	290
729	20241205	090900	1219150	5300	5290	5300	5240	7
730	20241205	090800	1182260	5300	5290	5310	5220	49
731	20241205	090700	923280	5320	5300	5320	5210	51
732	20241205	090600	655050	5360	5360	5360	5360	0
733	20241205	090500	655050	5360	5360	5360	5360	0
734	20241205	090400	655050	5360	5360	5360	5360	0
735	20241205	090300	655050	5360	5360	5360	5360	1
736	20241205	090200	649690	5290	5290	5290	5290	0
737	20241205	090100	649690	5290	5290	5290	5290	0
738	20241205	090000	649690	5290	5370	5370	5290	121