KissMeData/340810/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212300	92462400	2955	2955	2955	2955	159
3	20241204	212200	92462400	2955	2955	2955	2955	0
4	20241204	212100	92462400	2955	2955	2955	2955	0
5	20241204	212000	92462400	2955	2955	2955	2955	0
6	20241204	211900	92462400	2955	2955	2955	2955	0
7	20241204	211800	92462400	2955	2955	2955	2955	0
8	20241204	211700	92462400	2955	2955	2955	2955	0
9	20241204	211600	92462400	2955	2955	2955	2955	0
10	20241204	211500	92462400	2955	2955	2955	2955	0
11	20241204	211400	92462400	2955	2955	2955	2955	0
12	20241204	211300	92462400	2955	2955	2955	2955	0
13	20241204	211200	92462400	2955	2955	2955	2955	0
14	20241204	211100	92462400	2955	2955	2955	2955	0
15	20241204	211000	92462400	2955	2955	2955	2955	0
16	20241204	210900	92462400	2955	2955	2955	2955	0
17	20241204	210800	92462400	2955	2955	2955	2955	0
18	20241204	210700	92462400	2955	2955	2955	2955	0
19	20241204	210600	92462400	2955	2955	2955	2955	0
20	20241204	210500	92462400	2955	2955	2955	2955	0
21	20241204	210400	92462400	2955	2955	2955	2955	0
22	20241204	210300	92462400	2955	2955	2955	2955	0
23	20241204	210200	92462400	2955	2955	2955	2955	0
24	20241204	210100	92462400	2955	2955	2955	2955	0
25	20241204	210000	92462400	2955	2955	2955	2955	0
26	20241204	205900	92462400	2955	2955	2955	2955	0
27	20241204	205800	92462400	2955	2955	2955	2955	0
28	20241204	205700	92462400	2955	2955	2955	2955	0
29	20241204	205600	92462400	2955	2955	2955	2955	0
30	20241204	205500	92462400	2955	2955	2955	2955	0
31	20241204	205400	92462400	2955	2955	2955	2955	0
32	20241204	205300	92462400	2955	2955	2955	2955	159
33	20241204	205200	92462400	2955	2955	2955	2955	0
34	20241204	205100	92462400	2955	2955	2955	2955	0
35	20241204	205000	92462400	2955	2955	2955	2955	0
36	20241204	204900	92462400	2955	2955	2955	2955	0
37	20241204	204800	92462400	2955	2955	2955	2955	0
38	20241204	204700	92462400	2955	2955	2955	2955	0
39	20241204	204600	92462400	2955	2955	2955	2955	0
40	20241204	204500	92462400	2955	2955	2955	2955	0
41	20241204	204400	92462400	2955	2955	2955	2955	0
42	20241204	204300	92462400	2955	2955	2955	2955	0
43	20241204	204200	92462400	2955	2955	2955	2955	0
44	20241204	204100	92462400	2955	2955	2955	2955	0
45	20241204	204000	92462400	2955	2955	2955	2955	0
46	20241204	203900	92462400	2955	2955	2955	2955	0
47	20241204	203800	92462400	2955	2955	2955	2955	0
48	20241204	203700	92462400	2955	2955	2955	2955	0
49	20241204	203600	92462400	2955	2955	2955	2955	0
50	20241204	203500	92462400	2955	2955	2955	2955	0
51	20241204	203400	92462400	2955	2955	2955	2955	0
52	20241204	203300	92462400	2955	2955	2955	2955	0
53	20241204	203200	92462400	2955	2955	2955	2955	0
54	20241204	203100	92462400	2955	2955	2955	2955	0
55	20241204	203000	92462400	2955	2955	2955	2955	0
56	20241204	202900	92462400	2955	2955	2955	2955	0
57	20241204	202800	92462400	2955	2955	2955	2955	0
58	20241204	202700	92462400	2955	2955	2955	2955	0
59	20241204	202600	92462400	2955	2955	2955	2955	0
60	20241204	202500	92462400	2955	2955	2955	2955	0
61	20241204	202400	92462400	2955	2955	2955	2955	0
62	20241204	202300	92462400	2955	2955	2955	2955	159
63	20241204	202200	92462400	2955	2955	2955	2955	0
64	20241204	202100	92462400	2955	2955	2955	2955	0
65	20241204	202000	92462400	2955	2955	2955	2955	0
66	20241204	201900	92462400	2955	2955	2955	2955	0
67	20241204	201800	92462400	2955	2955	2955	2955	0
68	20241204	201700	92462400	2955	2955	2955	2955	0
69	20241204	201600	92462400	2955	2955	2955	2955	0
70	20241204	201500	92462400	2955	2955	2955	2955	0
71	20241204	201400	92462400	2955	2955	2955	2955	0
72	20241204	201300	92462400	2955	2955	2955	2955	0
73	20241204	201200	92462400	2955	2955	2955	2955	0
74	20241204	201100	92462400	2955	2955	2955	2955	0
75	20241204	201000	92462400	2955	2955	2955	2955	0
76	20241204	200900	92462400	2955	2955	2955	2955	0
77	20241204	200800	92462400	2955	2955	2955	2955	0
78	20241204	200700	92462400	2955	2955	2955	2955	0
79	20241204	200600	92462400	2955	2955	2955	2955	0
80	20241204	200500	92462400	2955	2955	2955	2955	0
81	20241204	200400	92462400	2955	2955	2955	2955	0
82	20241204	200300	92462400	2955	2955	2955	2955	0
83	20241204	200200	92462400	2955	2955	2955	2955	0
84	20241204	200100	92462400	2955	2955	2955	2955	0
85	20241204	200000	92462400	2955	2955	2955	2955	0
86	20241204	195900	92462400	2955	2955	2955	2955	0
87	20241204	195800	92462400	2955	2955	2955	2955	0
88	20241204	195700	92462400	2955	2955	2955	2955	0
89	20241204	195600	92462400	2955	2955	2955	2955	0
90	20241204	195500	92462400	2955	2955	2955	2955	0
91	20241204	195400	92462400	2955	2955	2955	2955	0
92	20241204	195300	92462400	2955	2955	2955	2955	159
93	20241204	195200	92462400	2955	2955	2955	2955	0
94	20241204	195100	92462400	2955	2955	2955	2955	0
95	20241204	195000	92462400	2955	2955	2955	2955	0
96	20241204	194900	92462400	2955	2955	2955	2955	0
97	20241204	194800	92462400	2955	2955	2955	2955	0
98	20241204	194700	92462400	2955	2955	2955	2955	0
99	20241204	194600	92462400	2955	2955	2955	2955	0
100	20241204	194500	92462400	2955	2955	2955	2955	0
101	20241204	194400	92462400	2955	2955	2955	2955	0
102	20241204	194300	92462400	2955	2955	2955	2955	0
103	20241204	194200	92462400	2955	2955	2955	2955	0
104	20241204	194100	92462400	2955	2955	2955	2955	0
105	20241204	194000	92462400	2955	2955	2955	2955	0
106	20241204	193900	92462400	2955	2955	2955	2955	0
107	20241204	193800	92462400	2955	2955	2955	2955	0
108	20241204	193700	92462400	2955	2955	2955	2955	0
109	20241204	193600	92462400	2955	2955	2955	2955	0
110	20241204	193500	92462400	2955	2955	2955	2955	0
111	20241204	193400	92462400	2955	2955	2955	2955	0
112	20241204	193300	92462400	2955	2955	2955	2955	0
113	20241204	193200	92462400	2955	2955	2955	2955	0
114	20241204	193100	92462400	2955	2955	2955	2955	0
115	20241204	193000	92462400	2955	2955	2955	2955	0
116	20241204	192900	92462400	2955	2955	2955	2955	0
117	20241204	192800	92462400	2955	2955	2955	2955	0
118	20241204	192700	92462400	2955	2955	2955	2955	0
119	20241204	192600	92462400	2955	2955	2955	2955	0
120	20241204	192500	92462400	2955	2955	2955	2955	0
121	20241204	192400	92462400	2955	2955	2955	2955	0
122	20241204	192300	92462400	2955	2955	2955	2955	159
123	20241204	192200	92462400	2955	2955	2955	2955	0
124	20241204	192100	92462400	2955	2955	2955	2955	0
125	20241204	192000	92462400	2955	2955	2955	2955	0
126	20241204	191900	92462400	2955	2955	2955	2955	0
127	20241204	191800	92462400	2955	2955	2955	2955	0
128	20241204	191700	92462400	2955	2955	2955	2955	0
129	20241204	191600	92462400	2955	2955	2955	2955	0
130	20241204	191500	92462400	2955	2955	2955	2955	0
131	20241204	191400	92462400	2955	2955	2955	2955	0
132	20241204	191300	92462400	2955	2955	2955	2955	0
133	20241204	191200	92462400	2955	2955	2955	2955	0
134	20241204	191100	92462400	2955	2955	2955	2955	0
135	20241204	191000	92462400	2955	2955	2955	2955	0
136	20241204	190900	92462400	2955	2955	2955	2955	0
137	20241204	190800	92462400	2955	2955	2955	2955	0
138	20241204	190700	92462400	2955	2955	2955	2955	0
139	20241204	190600	92462400	2955	2955	2955	2955	0
140	20241204	190500	92462400	2955	2955	2955	2955	0
141	20241204	190400	92462400	2955	2955	2955	2955	0
142	20241204	190300	92462400	2955	2955	2955	2955	0
143	20241204	190200	92462400	2955	2955	2955	2955	0
144	20241204	190100	92462400	2955	2955	2955	2955	0
145	20241204	190000	92462400	2955	2955	2955	2955	0
146	20241204	185900	92462400	2955	2955	2955	2955	0
147	20241204	185800	92462400	2955	2955	2955	2955	0
148	20241204	185700	92462400	2955	2955	2955	2955	0
149	20241204	185600	92462400	2955	2955	2955	2955	0
150	20241204	185500	92462400	2955	2955	2955	2955	0
151	20241204	185400	92462400	2955	2955	2955	2955	0
152	20241204	185300	92462400	2955	2955	2955	2955	159
153	20241204	185200	92462400	2955	2955	2955	2955	0
154	20241204	185100	92462400	2955	2955	2955	2955	0
155	20241204	185000	92462400	2955	2955	2955	2955	0
156	20241204	184900	92462400	2955	2955	2955	2955	0
157	20241204	184800	92462400	2955	2955	2955	2955	0
158	20241204	184700	92462400	2955	2955	2955	2955	0
159	20241204	184600	92462400	2955	2955	2955	2955	0
160	20241204	184500	92462400	2955	2955	2955	2955	0
161	20241204	184400	92462400	2955	2955	2955	2955	0
162	20241204	184300	92462400	2955	2955	2955	2955	0
163	20241204	184200	92462400	2955	2955	2955	2955	0
164	20241204	184100	92462400	2955	2955	2955	2955	0
165	20241204	184000	92462400	2955	2955	2955	2955	0
166	20241204	183900	92462400	2955	2955	2955	2955	0
167	20241204	183800	92462400	2955	2955	2955	2955	0
168	20241204	183700	92462400	2955	2955	2955	2955	0
169	20241204	183600	92462400	2955	2955	2955	2955	0
170	20241204	183500	92462400	2955	2955	2955	2955	0
171	20241204	183400	92462400	2955	2955	2955	2955	0
172	20241204	183300	92462400	2955	2955	2955	2955	0
173	20241204	183200	92462400	2955	2955	2955	2955	0
174	20241204	183100	92462400	2955	2955	2955	2955	0
175	20241204	183000	92462400	2955	2955	2955	2955	0
176	20241204	182900	92462400	2955	2955	2955	2955	0
177	20241204	182800	92462400	2955	2955	2955	2955	0
178	20241204	182700	92462400	2955	2955	2955	2955	0
179	20241204	182600	92462400	2955	2955	2955	2955	0
180	20241204	182500	92462400	2955	2955	2955	2955	0
181	20241204	182400	92462400	2955	2955	2955	2955	0
182	20241204	182300	92462400	2955	2955	2955	2955	159
183	20241204	182200	92462400	2955	2955	2955	2955	0
184	20241204	182100	92462400	2955	2955	2955	2955	0
185	20241204	182000	92462400	2955	2955	2955	2955	0
186	20241204	181900	92462400	2955	2955	2955	2955	0
187	20241204	181800	92462400	2955	2955	2955	2955	0
188	20241204	181700	92462400	2955	2955	2955	2955	0
189	20241204	181600	92462400	2955	2955	2955	2955	0
190	20241204	181500	92462400	2955	2955	2955	2955	0
191	20241204	181400	92462400	2955	2955	2955	2955	0
192	20241204	181300	92462400	2955	2955	2955	2955	0
193	20241204	181200	92462400	2955	2955	2955	2955	0
194	20241204	181100	92462400	2955	2955	2955	2955	0
195	20241204	181000	92462400	2955	2955	2955	2955	0
196	20241204	180900	92462400	2955	2955	2955	2955	0
197	20241204	180800	92462400	2955	2955	2955	2955	0
198	20241204	180700	92462400	2955	2955	2955	2955	0
199	20241204	180600	92462400	2955	2955	2955	2955	0
200	20241204	180500	92462400	2955	2955	2955	2955	0
201	20241204	180400	92462400	2955	2955	2955	2955	0
202	20241204	180300	92462400	2955	2955	2955	2955	0
203	20241204	180200	92462400	2955	2955	2955	2955	0
204	20241204	180100	92462400	2955	2955	2955	2955	0
205	20241204	180000	92462400	2955	2955	2955	2955	0
206	20241204	175900	92462400	2955	2955	2955	2955	0
207	20241204	175800	92462400	2955	2955	2955	2955	0
208	20241204	175700	92462400	2955	2955	2955	2955	0
209	20241204	175600	92462400	2955	2955	2955	2955	0
210	20241204	175500	92462400	2955	2955	2955	2955	0
211	20241204	175400	92462400	2955	2955	2955	2955	0
212	20241204	175300	92462400	2955	2955	2955	2955	159
213	20241204	175200	92462400	2955	2955	2955	2955	0
214	20241204	175100	92462400	2955	2955	2955	2955	0
215	20241204	175000	92462400	2955	2955	2955	2955	0
216	20241204	174900	92462400	2955	2955	2955	2955	0
217	20241204	174800	92462400	2955	2955	2955	2955	0
218	20241204	174700	92462400	2955	2955	2955	2955	0
219	20241204	174600	92462400	2955	2955	2955	2955	0
220	20241204	174500	92462400	2955	2955	2955	2955	0
221	20241204	174400	92462400	2955	2955	2955	2955	0
222	20241204	174300	92462400	2955	2955	2955	2955	0
223	20241204	174200	92462400	2955	2955	2955	2955	0
224	20241204	174100	92462400	2955	2955	2955	2955	0
225	20241204	174000	92462400	2955	2955	2955	2955	0
226	20241204	173900	92462400	2955	2955	2955	2955	0
227	20241204	173800	92462400	2955	2955	2955	2955	0
228	20241204	173700	92462400	2955	2955	2955	2955	0
229	20241204	173600	92462400	2955	2955	2955	2955	0
230	20241204	173500	92462400	2955	2955	2955	2955	0
231	20241204	173400	92462400	2955	2955	2955	2955	0
232	20241204	173300	92462400	2955	2955	2955	2955	0
233	20241204	173200	92462400	2955	2955	2955	2955	0
234	20241204	173100	92462400	2955	2955	2955	2955	0
235	20241204	173000	92462400	2955	2955	2955	2955	0
236	20241204	172900	92462400	2955	2955	2955	2955	0
237	20241204	172800	92462400	2955	2955	2955	2955	0
238	20241204	172700	92462400	2955	2955	2955	2955	0
239	20241204	172600	92462400	2955	2955	2955	2955	0
240	20241204	172500	92462400	2955	2955	2955	2955	0
241	20241204	172400	92462400	2955	2955	2955	2955	0
242	20241204	172300	92462400	2955	2955	2955	2955	159
243	20241204	172200	92462400	2955	2955	2955	2955	0
244	20241204	172100	92462400	2955	2955	2955	2955	0
245	20241204	172000	92462400	2955	2955	2955	2955	0
246	20241204	171900	92462400	2955	2955	2955	2955	0
247	20241204	171800	92462400	2955	2955	2955	2955	0
248	20241204	171700	92462400	2955	2955	2955	2955	0
249	20241204	171600	92462400	2955	2955	2955	2955	0
250	20241204	171500	92462400	2955	2955	2955	2955	0
251	20241204	171400	92462400	2955	2955	2955	2955	0
252	20241204	171300	92462400	2955	2955	2955	2955	0
253	20241204	171200	92462400	2955	2955	2955	2955	0
254	20241204	171100	92462400	2955	2955	2955	2955	0
255	20241204	171000	92462400	2955	2955	2955	2955	0
256	20241204	170900	92462400	2955	2955	2955	2955	0
257	20241204	170800	92462400	2955	2955	2955	2955	0
258	20241204	170700	92462400	2955	2955	2955	2955	0
259	20241204	170600	92462400	2955	2955	2955	2955	0
260	20241204	170500	92462400	2955	2955	2955	2955	0
261	20241204	170400	92462400	2955	2955	2955	2955	0
262	20241204	170300	92462400	2955	2955	2955	2955	0
263	20241204	170200	92462400	2955	2955	2955	2955	0
264	20241204	170100	92462400	2955	2955	2955	2955	0
265	20241204	170000	92462400	2955	2955	2955	2955	0
266	20241204	165900	92462400	2955	2955	2955	2955	0
267	20241204	165800	92462400	2955	2955	2955	2955	0
268	20241204	165700	92462400	2955	2955	2955	2955	0
269	20241204	165600	92462400	2955	2955	2955	2955	0
270	20241204	165500	92462400	2955	2955	2955	2955	0
271	20241204	165400	92462400	2955	2955	2955	2955	0
272	20241204	165300	92462400	2955	2955	2955	2955	159
273	20241204	165200	92462400	2955	2955	2955	2955	0
274	20241204	165100	92462400	2955	2955	2955	2955	0
275	20241204	165000	92462400	2955	2955	2955	2955	0
276	20241204	164900	92462400	2955	2955	2955	2955	0
277	20241204	164800	92462400	2955	2955	2955	2955	0
278	20241204	164700	92462400	2955	2955	2955	2955	0
279	20241204	164600	92462400	2955	2955	2955	2955	0
280	20241204	164500	92462400	2955	2955	2955	2955	0
281	20241204	164400	92462400	2955	2955	2955	2955	0
282	20241204	164300	92462400	2955	2955	2955	2955	0
283	20241204	164200	92462400	2955	2955	2955	2955	0
284	20241204	164100	92462400	2955	2955	2955	2955	0
285	20241204	164000	92462400	2955	2955	2955	2955	0
286	20241204	163900	92462400	2955	2955	2955	2955	0
287	20241204	163800	92462400	2955	2955	2955	2955	0
288	20241204	163700	92462400	2955	2955	2955	2955	0
289	20241204	163600	92462400	2955	2955	2955	2955	0
290	20241204	163500	92462400	2955	2955	2955	2955	0
291	20241204	163400	92462400	2955	2955	2955	2955	0
292	20241204	163300	92462400	2955	2955	2955	2955	0
293	20241204	163200	92462400	2955	2955	2955	2955	0
294	20241204	163100	92462400	2955	2955	2955	2955	0
295	20241204	163000	92462400	2955	2955	2955	2955	0
296	20241204	162900	92462400	2955	2955	2955	2955	0
297	20241204	162800	92462400	2955	2955	2955	2955	0
298	20241204	162700	92462400	2955	2955	2955	2955	0
299	20241204	162600	92462400	2955	2955	2955	2955	0
300	20241204	162500	92462400	2955	2955	2955	2955	0
301	20241204	162400	92462400	2955	2955	2955	2955	0
302	20241204	162300	92462400	2955	2955	2955	2955	159
303	20241204	162200	92462400	2955	2955	2955	2955	0
304	20241204	162100	92462400	2955	2955	2955	2955	0
305	20241204	162000	92462400	2955	2955	2955	2955	0
306	20241204	161900	92462400	2955	2955	2955	2955	0
307	20241204	161800	92462400	2955	2955	2955	2955	0
308	20241204	161700	92462400	2955	2955	2955	2955	0
309	20241204	161600	92462400	2955	2955	2955	2955	0
310	20241204	161500	92462400	2955	2955	2955	2955	0
311	20241204	161400	92462400	2955	2955	2955	2955	0
312	20241204	161300	92462400	2955	2955	2955	2955	0
313	20241204	161200	92462400	2955	2955	2955	2955	0
314	20241204	161100	92462400	2955	2955	2955	2955	0
315	20241204	161000	92462400	2955	2955	2955	2955	0
316	20241204	160900	92462400	2955	2955	2955	2955	0
317	20241204	160800	92462400	2955	2955	2955	2955	0
318	20241204	160700	92462400	2955	2955	2955	2955	0
319	20241204	160600	92462400	2955	2955	2955	2955	0
320	20241204	160500	92462400	2955	2955	2955	2955	0
321	20241204	160400	92462400	2955	2955	2955	2955	0
322	20241204	160300	92462400	2955	2955	2955	2955	0
323	20241204	160200	92462400	2955	2955	2955	2955	0
324	20241204	160100	92462400	2955	2955	2955	2955	0
325	20241204	160000	92462400	2955	2955	2955	2955	0
326	20241204	155900	92462400	2955	2955	2955	2955	0
327	20241204	155800	92462400	2955	2955	2955	2955	0
328	20241204	155700	92462400	2955	2955	2955	2955	0
329	20241204	155600	92462400	2955	2955	2955	2955	0
330	20241204	155500	92462400	2955	2955	2955	2955	0
331	20241204	155400	92462400	2955	2955	2955	2955	0
332	20241204	155300	92462400	2955	2955	2955	2955	159
333	20241204	155200	92462400	2955	2955	2955	2955	0
334	20241204	155100	92462400	2955	2955	2955	2955	0
335	20241204	155000	92462400	2955	2955	2955	2955	0
336	20241204	154900	92462400	2955	2955	2955	2955	0
337	20241204	154800	92462400	2955	2955	2955	2955	0
338	20241204	154700	92462400	2955	2955	2955	2955	0
339	20241204	154600	92462400	2955	2955	2955	2955	0
340	20241204	154500	92462400	2955	2955	2955	2955	0
341	20241204	154400	92462400	2955	2955	2955	2955	0
342	20241204	154300	92462400	2955	2955	2955	2955	0
343	20241204	154200	92462400	2955	2955	2955	2955	0
344	20241204	154100	92462400	2955	2955	2955	2955	0
345	20241204	154000	92462400	2955	2955	2955	2955	0
346	20241204	153900	92462400	2955	2955	2955	2955	0
347	20241204	153800	92462400	2955	2955	2955	2955	0
348	20241204	153700	92462400	2955	2955	2955	2955	0
349	20241204	153600	92462400	2955	2955	2955	2955	0
350	20241204	153500	92462400	2955	2955	2955	2955	0
351	20241204	153400	92462400	2955	2955	2955	2955	0
352	20241204	153300	92462400	2955	2955	2955	2955	0
353	20241204	153200	92462400	2955	2955	2955	2955	0
354	20241204	153100	92462400	2955	2955	2955	2955	0
355	20241204	153000	92462400	2955	2955	2955	2955	159
356	20241204	152900	91992555	2925	2925	2925	2925	0
357	20241204	152800	91992555	2925	2925	2925	2925	0
358	20241204	152700	91992555	2925	2925	2925	2925	0
359	20241204	152600	91992555	2925	2925	2925	2925	0
360	20241204	152500	91992555	2925	2925	2925	2925	0
361	20241204	152400	91992555	2925	2925	2925	2925	0
362	20241204	152300	91992555	2925	2925	2925	2925	0
363	20241204	152200	91992555	2925	2925	2925	2925	0
364	20241204	152100	91992555	2925	2925	2925	2925	0
365	20241204	152000	91992555	2925	2925	2925	2925	0
366	20241204	151900	91992555	2925	2925	2925	2925	2
367	20241204	151800	91986705	2950	2950	2950	2950	1
368	20241204	151700	91983755	2945	2945	2945	2945	200
369	20241204	151600	91394755	2945	2945	2945	2945	0
370	20241204	151500	91394755	2945	2945	2945	2945	0
371	20241204	151400	91394755	2945	2945	2945	2945	0
372	20241204	151300	91394755	2945	2945	2945	2945	0
373	20241204	151200	91394755	2945	2945	2945	2945	0
374	20241204	151100	91394755	2945	2945	2945	2945	0
375	20241204	151000	91394755	2945	2945	2945	2945	0
376	20241204	150900	91394755	2945	2945	2945	2945	0
377	20241204	150800	91394755	2945	2945	2945	2945	0
378	20241204	150700	91394755	2945	2940	2945	2940	3
379	20241204	150600	91385930	2940	2940	2940	2940	0
380	20241204	150500	91385930	2940	2940	2940	2940	1
381	20241204	150400	91382990	2920	2920	2920	2920	2
382	20241204	150300	91377150	2920	2920	2920	2920	0
383	20241204	150200	91377150	2920	2920	2920	2920	90
384	20241204	150100	91114350	2910	2935	2935	2910	1000
385	20241204	150000	88201510	2935	2935	2935	2935	4
386	20241204	145900	88189770	2950	2950	2950	2950	0
387	20241204	145800	88189770	2950	2950	2950	2950	0
388	20241204	145700	88189770	2950	2950	2950	2950	0
389	20241204	145600	88189770	2950	2950	2950	2950	0
390	20241204	145500	88189770	2950	2950	2950	2950	0
391	20241204	145400	88189770	2950	2950	2950	2950	0
392	20241204	145300	88189770	2950	2950	2950	2950	0
393	20241204	145200	88189770	2950	2950	2950	2950	0
394	20241204	145100	88189770	2950	2950	2950	2950	0
395	20241204	145000	88189770	2950	2950	2950	2950	0
396	20241204	144900	88189770	2950	2950	2950	2950	0
397	20241204	144800	88189770	2950	2950	2950	2950	0
398	20241204	144700	88189770	2950	2950	2950	2950	0
399	20241204	144600	88189770	2950	2950	2950	2950	0
400	20241204	144500	88189770	2950	2950	2950	2950	0
401	20241204	144400	88189770	2950	2950	2950	2950	0
402	20241204	144300	88189770	2950	2950	2950	2950	1
403	20241204	144200	88186820	2935	2935	2935	2935	0
404	20241204	144100	88186820	2935	2935	2935	2935	0
405	20241204	144000	88186820	2935	2935	2935	2935	0
406	20241204	143900	88186820	2935	2935	2935	2935	0
407	20241204	143800	88186820	2935	2935	2935	2935	0
408	20241204	143700	88186820	2935	2935	2935	2935	0
409	20241204	143600	88186820	2935	2935	2935	2935	0
410	20241204	143500	88186820	2935	2935	2935	2935	0
411	20241204	143400	88186820	2935	2935	2935	2935	0
412	20241204	143300	88186820	2935	2935	2935	2935	0
413	20241204	143200	88186820	2935	2935	2935	2935	0
414	20241204	143100	88186820	2935	2935	2935	2935	0
415	20241204	143000	88186820	2935	2935	2935	2935	0
416	20241204	142900	88186820	2935	2935	2935	2935	0
417	20241204	142800	88186820	2935	2935	2935	2935	0
418	20241204	142700	88186820	2935	2935	2935	2935	137
419	20241204	142600	87784725	2930	2930	2930	2930	0
420	20241204	142500	87784725	2930	2930	2930	2930	0
421	20241204	142400	87784725	2930	2930	2930	2930	4
422	20241204	142300	87773005	2930	2930	2930	2930	0
423	20241204	142200	87773005	2930	2930	2930	2930	5
424	20241204	142100	87758355	2930	2930	2930	2930	0
425	20241204	142000	87758355	2930	2930	2930	2930	0
426	20241204	141900	87758355	2930	2930	2930	2930	0
427	20241204	141800	87758355	2930	2930	2930	2930	0
428	20241204	141700	87758355	2930	2930	2930	2930	0
429	20241204	141600	87758355	2930	2930	2930	2930	50
430	20241204	141500	87611855	2930	2930	2930	2930	50
431	20241204	141400	87465355	2930	2930	2930	2930	0
432	20241204	141300	87465355	2930	2930	2930	2930	0
433	20241204	141200	87465355	2930	2920	2930	2920	500
434	20241204	141100	86001665	2925	2925	2925	2925	0
435	20241204	141000	86001665	2925	2925	2925	2925	0
436	20241204	140900	86001665	2925	2925	2925	2925	0
437	20241204	140800	86001665	2925	2925	2925	2925	0
438	20241204	140700	86001665	2925	2925	2925	2925	0
439	20241204	140600	86001665	2925	2925	2925	2925	2
440	20241204	140500	85995815	2910	2910	2910	2910	0
441	20241204	140400	85995815	2910	2910	2910	2910	0
442	20241204	140300	85995815	2910	2910	2910	2910	0
443	20241204	140200	85995815	2910	2910	2910	2910	0
444	20241204	140100	85995815	2910	2910	2910	2910	0
445	20241204	140000	85995815	2910	2910	2910	2910	0
446	20241204	135900	85995815	2910	2910	2910	2910	0
447	20241204	135800	85995815	2910	2910	2910	2910	0
448	20241204	135700	85995815	2910	2920	2920	2910	1000
449	20241204	135600	83082980	2925	2925	2925	2925	0
450	20241204	135500	83082980	2925	2925	2925	2925	10
451	20241204	135400	83053730	2925	2925	2925	2925	0
452	20241204	135300	83053730	2925	2925	2925	2925	0
453	20241204	135200	83053730	2925	2925	2925	2925	0
454	20241204	135100	83053730	2925	2925	2925	2925	0
455	20241204	135000	83053730	2925	2925	2925	2925	0
456	20241204	134900	83053730	2925	2925	2925	2925	0
457	20241204	134800	83053730	2925	2925	2925	2925	0
458	20241204	134700	83053730	2925	2925	2925	2925	0
459	20241204	134600	83053730	2925	2925	2925	2925	0
460	20241204	134500	83053730	2925	2925	2925	2925	1
461	20241204	134400	83050805	2925	2925	2925	2925	100
462	20241204	134300	82758305	2930	2930	2930	2930	0
463	20241204	134200	82758305	2930	2930	2930	2930	0
464	20241204	134100	82758305	2930	2930	2930	2930	0
465	20241204	134000	82758305	2930	2930	2930	2930	0
466	20241204	133900	82758305	2930	2930	2930	2930	0
467	20241204	133800	82758305	2930	2930	2930	2930	62
468	20241204	133700	82576645	2930	2930	2930	2930	0
469	20241204	133600	82576645	2930	2930	2930	2930	0
470	20241204	133500	82576645	2930	2930	2930	2930	0
471	20241204	133400	82576645	2930	2930	2930	2930	0
472	20241204	133300	82576645	2930	2930	2930	2930	0
473	20241204	133200	82576645	2930	2930	2930	2930	0
474	20241204	133100	82576645	2930	2930	2930	2930	0
475	20241204	133000	82576645	2930	2930	2930	2930	0
476	20241204	132900	82576645	2930	2930	2930	2930	0
477	20241204	132800	82576645	2930	2930	2930	2930	0
478	20241204	132700	82576645	2930	2930	2930	2930	0
479	20241204	132600	82576645	2930	2930	2930	2930	0
480	20241204	132500	82576645	2930	2930	2930	2930	0
481	20241204	132400	82576645	2930	2930	2930	2930	0
482	20241204	132300	82576645	2930	2930	2930	2930	0
483	20241204	132200	82576645	2930	2930	2930	2930	53
484	20241204	132100	82421355	2930	2935	2935	2930	10
485	20241204	132000	82392015	2925	2925	2925	2925	0
486	20241204	131900	82392015	2925	2925	2925	2925	0
487	20241204	131800	82392015	2925	2925	2925	2925	0
488	20241204	131700	82392015	2925	2925	2925	2925	0
489	20241204	131600	82392015	2925	2925	2925	2925	12
490	20241204	131500	82356915	2920	2920	2920	2920	0
491	20241204	131400	82356915	2920	2920	2920	2920	0
492	20241204	131300	82356915	2920	2920	2920	2920	0
493	20241204	131200	82356915	2920	2920	2920	2920	7
494	20241204	131100	82336475	2915	2915	2915	2915	0
495	20241204	131000	82336475	2915	2915	2915	2915	0
496	20241204	130900	82336475	2915	2915	2915	2915	10
497	20241204	130800	82307325	2910	2910	2910	2910	0
498	20241204	130700	82307325	2910	2910	2910	2910	0
499	20241204	130600	82307325	2910	2910	2910	2910	0
500	20241204	130500	82307325	2910	2920	2920	2910	1000
501	20241204	130400	79392480	2920	2920	2920	2920	0
502	20241204	130300	79392480	2920	2920	2920	2920	0
503	20241204	130200	79392480	2920	2920	2920	2920	0
504	20241204	130100	79392480	2920	2920	2920	2920	0
505	20241204	130000	79392480	2920	2920	2920	2920	0
506	20241204	125900	79392480	2920	2920	2920	2920	46
507	20241204	125800	79258160	2920	2920	2920	2920	0
508	20241204	125700	79258160	2920	2920	2920	2920	0
509	20241204	125600	79258160	2920	2920	2920	2920	0
510	20241204	125500	79258160	2920	2920	2920	2920	0
511	20241204	125400	79258160	2920	2920	2920	2920	0
512	20241204	125300	79258160	2920	2925	2925	2920	300
513	20241204	125200	78381930	2920	2920	2920	2920	0
514	20241204	125100	78381930	2920	2920	2920	2920	0
515	20241204	125000	78381930	2920	2930	2930	2920	183
516	20241204	124900	77847465	2930	2930	2930	2930	30
517	20241204	124800	77759565	2940	2940	2940	2940	0
518	20241204	124700	77759565	2940	2940	2940	2940	0
519	20241204	124600	77759565	2940	2940	2940	2940	0
520	20241204	124500	77759565	2940	2940	2940	2940	0
521	20241204	124400	77759565	2940	2940	2940	2940	0
522	20241204	124300	77759565	2940	2940	2940	2940	0
523	20241204	124200	77759565	2940	2935	2940	2935	182
524	20241204	124100	77225305	2910	2910	2910	2910	0
525	20241204	124000	77225305	2910	2910	2910	2910	0
526	20241204	123900	77225305	2910	2910	2910	2910	0
527	20241204	123800	77225305	2910	2910	2910	2910	0
528	20241204	123700	77225305	2910	2910	2910	2910	0
529	20241204	123600	77225305	2910	2910	2910	2910	0
530	20241204	123500	77225305	2910	2910	2910	2910	0
531	20241204	123400	77225305	2910	2910	2910	2910	0
532	20241204	123300	77225305	2910	2910	2910	2910	0
533	20241204	123200	77225305	2910	2910	2910	2910	0
534	20241204	123100	77225305	2910	2910	2910	2910	0
535	20241204	123000	77225305	2910	2910	2910	2910	0
536	20241204	122900	77225305	2910	2910	2910	2910	0
537	20241204	122800	77225305	2910	2910	2910	2910	0
538	20241204	122700	77225305	2910	2910	2910	2910	0
539	20241204	122600	77225305	2910	2910	2910	2910	0
540	20241204	122500	77225305	2910	2910	2910	2910	0
541	20241204	122400	77225305	2910	2910	2910	2910	0
542	20241204	122300	77225305	2910	2910	2910	2910	0
543	20241204	122200	77225305	2910	2910	2910	2910	0
544	20241204	122100	77225305	2910	2910	2910	2910	0
545	20241204	122000	77225305	2910	2910	2910	2910	0
546	20241204	121900	77225305	2910	2915	2915	2910	3189
547	20241204	121800	67938120	2920	2920	2920	2920	0
548	20241204	121700	67938120	2920	2920	2920	2920	0
549	20241204	121600	67938120	2920	2920	2920	2920	369
550	20241204	121500	66860640	2920	2920	2920	2920	0
551	20241204	121400	66860640	2920	2920	2920	2920	0
552	20241204	121300	66860640	2920	2920	2920	2920	0
553	20241204	121200	66860640	2920	2920	2920	2920	0
554	20241204	121100	66860640	2920	2920	2920	2920	0
555	20241204	121000	66860640	2920	2920	2920	2920	230
556	20241204	120900	66189040	2920	2920	2920	2920	0
557	20241204	120800	66189040	2920	2930	2930	2920	2000
558	20241204	120700	60340135	2930	2930	2930	2930	67
559	20241204	120600	60143825	2930	2930	2930	2930	0
560	20241204	120500	60143825	2930	2930	2930	2930	0
561	20241204	120400	60143825	2930	2930	2930	2930	7
562	20241204	120300	60123315	2930	2930	2930	2930	0
563	20241204	120200	60123315	2930	2930	2930	2930	0
564	20241204	120100	60123315	2930	2930	2930	2930	0
565	20241204	120000	60123315	2930	2930	2930	2930	0
566	20241204	115900	60123315	2930	2930	2930	2930	0
567	20241204	115800	60123315	2930	2930	2930	2930	4
568	20241204	115700	60111595	2930	2930	2930	2930	4
569	20241204	115600	60099875	2935	2935	2935	2935	0
570	20241204	115500	60099875	2935	2935	2935	2935	0
571	20241204	115400	60099875	2935	2935	2935	2935	0
572	20241204	115300	60099875	2935	2935	2935	2935	0
573	20241204	115200	60099875	2935	2935	2935	2935	30
574	20241204	115100	60011825	2935	2935	2935	2935	0
575	20241204	115000	60011825	2935	2935	2935	2935	3
576	20241204	114900	60003020	2935	2930	2940	2930	8
577	20241204	114800	59979565	2930	2930	2930	2930	0
578	20241204	114700	59979565	2930	2930	2930	2930	0
579	20241204	114600	59979565	2930	2930	2930	2930	0
580	20241204	114500	59979565	2930	2930	2930	2930	0
581	20241204	114400	59979565	2930	2930	2930	2930	0
582	20241204	114300	59979565	2930	2930	2930	2930	0
583	20241204	114200	59979565	2930	2930	2930	2930	1
584	20241204	114100	59976635	2925	2925	2925	2925	0
585	20241204	114000	59976635	2925	2925	2925	2925	487
586	20241204	113900	58552160	2930	2930	2930	2930	15
587	20241204	113800	58508210	2925	2925	2925	2925	0
588	20241204	113700	58508210	2925	2925	2925	2925	0
589	20241204	113600	58508210	2925	2925	2925	2925	20
590	20241204	113500	58449710	2930	2930	2930	2930	0
591	20241204	113400	58449710	2930	2925	2930	2925	11
592	20241204	113300	58417530	2925	2925	2925	2925	100
593	20241204	113200	58125030	2925	2925	2925	2925	0
594	20241204	113100	58125030	2925	2925	2925	2925	0
595	20241204	113000	58125030	2925	2925	2925	2925	0
596	20241204	112900	58125030	2925	2925	2925	2925	0
597	20241204	112800	58125030	2925	2925	2925	2925	3
598	20241204	112700	58116255	2920	2920	2920	2920	0
599	20241204	112600	58116255	2920	2920	2920	2920	0
600	20241204	112500	58116255	2920	2920	2920	2920	0
601	20241204	112400	58116255	2920	2920	2920	2920	0
602	20241204	112300	58116255	2920	2920	2920	2920	0
603	20241204	112200	58116255	2920	2920	2920	2920	0
604	20241204	112100	58116255	2920	2920	2920	2920	0
605	20241204	112000	58116255	2920	2920	2920	2920	0
606	20241204	111900	58116255	2920	2920	2920	2920	50
607	20241204	111800	57970255	2915	2915	2915	2915	0
608	20241204	111700	57970255	2915	2915	2915	2915	0
609	20241204	111600	57970255	2915	2915	2915	2915	3
610	20241204	111500	57961510	2920	2940	2940	2920	364
611	20241204	111400	56898230	2940	2940	2940	2940	0
612	20241204	111300	56898230	2940	2940	2940	2940	0
613	20241204	111200	56898230	2940	2940	2940	2940	0
614	20241204	111100	56898230	2940	2940	2940	2940	1
615	20241204	111000	56895290	2940	2940	2940	2940	0
616	20241204	110900	56895290	2940	2940	2940	2940	0
617	20241204	110800	56895290	2940	2940	2940	2940	0
618	20241204	110700	56895290	2940	2940	2940	2940	1
619	20241204	110600	56892350	2920	2920	2920	2920	0
620	20241204	110500	56892350	2920	2930	2930	2920	293
621	20241204	110400	56035565	2940	2940	2940	2940	0
622	20241204	110300	56035565	2940	2940	2940	2940	0
623	20241204	110200	56035565	2940	2940	2940	2940	0
624	20241204	110100	56035565	2940	2940	2940	2940	0
625	20241204	110000	56035565	2940	2940	2940	2940	0
626	20241204	105900	56035565	2940	2940	2940	2940	10
627	20241204	105800	56006165	2940	2940	2940	2940	0
628	20241204	105700	56006165	2940	2940	2940	2940	1
629	20241204	105600	56003225	2940	2940	2940	2940	0
630	20241204	105500	56003225	2940	2935	2940	2935	500
631	20241204	105400	54534455	2935	2935	2935	2935	0
632	20241204	105300	54534455	2935	2935	2935	2935	0
633	20241204	105200	54534455	2935	2935	2935	2935	0
634	20241204	105100	54534455	2935	2935	2935	2935	1
635	20241204	105000	54531520	2925	2925	2925	2925	5
636	20241204	104900	54516895	2925	2925	2925	2925	0
637	20241204	104800	54516895	2925	2925	2925	2925	0
638	20241204	104700	54516895	2925	2925	2925	2925	0
639	20241204	104600	54516895	2925	2925	2925	2925	75
640	20241204	104500	54297520	2940	2940	2940	2940	0
641	20241204	104400	54297520	2940	2940	2940	2940	0
642	20241204	104300	54297520	2940	2940	2940	2940	170
643	20241204	104200	53797720	2920	2920	2920	2920	0
644	20241204	104100	53797720	2920	2920	2920	2920	0
645	20241204	104000	53797720	2920	2920	2920	2920	0
646	20241204	103900	53797720	2920	2920	2920	2920	0
647	20241204	103800	53797720	2920	2920	2920	2920	0
648	20241204	103700	53797720	2920	2930	2930	2920	205
649	20241204	103600	53197190	2920	2920	2920	2920	0
650	20241204	103500	53197190	2920	2920	2920	2920	0
651	20241204	103400	53197190	2920	2920	2920	2920	0
652	20241204	103300	53197190	2920	2930	2930	2920	786
653	20241204	103200	50899250	2940	2935	2940	2935	22
654	20241204	103100	50834675	2930	2930	2930	2930	128
655	20241204	103000	50459635	2935	2935	2935	2935	29
656	20241204	102900	50374520	2935	2935	2935	2935	0
657	20241204	102800	50374520	2935	2935	2935	2935	0
658	20241204	102700	50374520	2935	2935	2935	2935	0
659	20241204	102600	50374520	2935	2935	2935	2935	0
660	20241204	102500	50374520	2935	2935	2935	2935	0
661	20241204	102400	50374520	2935	2935	2935	2935	0
662	20241204	102300	50374520	2935	2935	2935	2935	0
663	20241204	102200	50374520	2935	2935	2935	2935	0
664	20241204	102100	50374520	2935	2935	2935	2935	0
665	20241204	102000	50374520	2935	2935	2935	2935	0
666	20241204	101900	50374520	2935	2935	2935	2935	0
667	20241204	101800	50374520	2935	2935	2935	2935	42
668	20241204	101700	50251250	2930	2930	2930	2930	0
669	20241204	101600	50251250	2930	2930	2930	2930	0
670	20241204	101500	50251250	2930	2930	2930	2930	0
671	20241204	101400	50251250	2930	2930	2930	2930	0
672	20241204	101300	50251250	2930	2930	2930	2930	0
673	20241204	101200	50251250	2930	2930	2930	2930	1
674	20241204	101100	50248320	2940	2940	2940	2940	3
675	20241204	101000	50239500	2940	2940	2940	2940	1
676	20241204	100900	50236560	2940	2940	2940	2940	0
677	20241204	100800	50236560	2940	2940	2940	2940	1
678	20241204	100700	50233620	2920	2920	2920	2920	0
679	20241204	100600	50233620	2920	2925	2925	2920	50
680	20241204	100500	50087440	2920	2920	2920	2920	0
681	20241204	100400	50087440	2920	2920	2920	2920	0
682	20241204	100300	50087440	2920	2920	2920	2920	0
683	20241204	100200	50087440	2920	2925	2925	2920	126
684	20241204	100100	49719460	2940	2940	2940	2940	0
685	20241204	100000	49719460	2940	2940	2940	2940	0
686	20241204	095900	49719460	2940	2940	2940	2940	0
687	20241204	095800	49719460	2940	2940	2940	2940	0
688	20241204	095700	49719460	2940	2940	2940	2940	0
689	20241204	095600	49719460	2940	2925	2940	2925	28
690	20241204	095500	49637410	2940	2940	2940	2940	0
691	20241204	095400	49637410	2940	2940	2940	2940	35
692	20241204	095300	49534510	2940	2940	2940	2940	0
693	20241204	095200	49534510	2940	2940	2940	2940	0
694	20241204	095100	49534510	2940	2935	2940	2935	494
695	20241204	095000	48084410	2930	2925	2930	2925	239
696	20241204	094900	47384995	2925	2925	2925	2925	100
697	20241204	094800	47092495	2925	2925	2925	2925	10
698	20241204	094700	47063245	2925	2925	2925	2925	0
699	20241204	094600	47063245	2925	2925	2925	2925	0
700	20241204	094500	47063245	2925	2925	2925	2925	7
701	20241204	094400	47042770	2925	2925	2925	2925	1
702	20241204	094300	47039845	2920	2920	2920	2920	399
703	20241204	094200	45874765	2910	2920	2920	2910	5
704	20241204	094100	45860205	2915	2920	2920	2915	1048
705	20241204	094000	42803950	2925	2920	2925	2920	4
706	20241204	093900	42792260	2925	2925	2925	2925	50
707	20241204	093800	42646010	2925	2925	2925	2925	3
708	20241204	093700	42637235	2925	2925	2925	2925	30
709	20241204	093600	42549485	2925	2930	2930	2925	71
710	20241204	093500	42341805	2930	2930	2930	2930	1
711	20241204	093400	42338875	2930	2930	2930	2930	2
712	20241204	093300	42333015	2930	2930	2930	2930	7
713	20241204	093200	42312505	2940	2940	2940	2940	0
714	20241204	093100	42312505	2940	2940	2940	2940	0
715	20241204	093000	42312505	2940	2940	2940	2940	5
716	20241204	092900	42297805	2925	2955	2955	2925	490
717	20241204	092800	40861050	2950	2950	2950	2950	100
718	20241204	092700	40566050	2955	2955	2955	2955	10
719	20241204	092600	40536500	2935	2935	2935	2935	0
720	20241204	092500	40536500	2935	2935	2935	2935	0
721	20241204	092400	40536500	2935	2935	2935	2935	3
722	20241204	092300	40527695	2940	2940	2940	2940	1388
723	20241204	092200	36446975	2940	2940	2940	2940	2590
724	20241204	092100	28832375	2940	2940	2940	2940	0
725	20241204	092000	28832375	2940	2935	2940	2935	12
726	20241204	091900	28797145	2930	2930	2930	2930	0
727	20241204	091800	28797145	2930	2940	2940	2930	93
728	20241204	091700	28524325	2940	2940	2940	2940	0
729	20241204	091600	28524325	2940	2945	2945	2940	123
730	20241204	091500	28162230	2935	2940	2940	2935	64
731	20241204	091400	27974365	2990	2985	2990	2985	200
732	20241204	091300	27377160	2990	2990	2990	2990	0
733	20241204	091200	27377160	2990	2990	2990	2990	51
734	20241204	091100	27224670	2910	2910	2910	2910	0
735	20241204	091000	27224670	2910	2930	2930	2910	902
736	20241204	090900	24592410	2990	2990	2990	2990	0
737	20241204	090800	24592410	2990	2990	2990	2990	1
738	20241204	090700	24589420	2965	2965	2965	2965	0
739	20241204	090600	24589420	2965	2960	2965	2960	127
740	20241204	090500	24213400	2955	2905	2955	2890	474
741	20241204	090400	22831870	2905	2905	2905	2905	20
742	20241204	090300	22773770	2870	2885	2890	2870	3050
743	20241204	090200	14016710	2870	2910	2910	2870	3027
744	20241204	090100	5296825	2910	2940	2945	2910	216
745	20241204	090000	4663830	2935	2870	2935	2870	1623