KissMeData/376290/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	213100	34258230	2960	2960	2960	2960	305
3	20241205	213000	34258230	2960	2960	2960	2960	0
4	20241205	212900	34258230	2960	2960	2960	2960	0
5	20241205	212800	34258230	2960	2960	2960	2960	0
6	20241205	212700	34258230	2960	2960	2960	2960	0
7	20241205	212600	34258230	2960	2960	2960	2960	0
8	20241205	212500	34258230	2960	2960	2960	2960	0
9	20241205	212400	34258230	2960	2960	2960	2960	0
10	20241205	212300	34258230	2960	2960	2960	2960	0
11	20241205	212200	34258230	2960	2960	2960	2960	0
12	20241205	212100	34258230	2960	2960	2960	2960	0
13	20241205	212000	34258230	2960	2960	2960	2960	0
14	20241205	211900	34258230	2960	2960	2960	2960	0
15	20241205	211800	34258230	2960	2960	2960	2960	0
16	20241205	211700	34258230	2960	2960	2960	2960	0
17	20241205	211600	34258230	2960	2960	2960	2960	0
18	20241205	211500	34258230	2960	2960	2960	2960	0
19	20241205	211400	34258230	2960	2960	2960	2960	0
20	20241205	211300	34258230	2960	2960	2960	2960	0
21	20241205	211200	34258230	2960	2960	2960	2960	0
22	20241205	211100	34258230	2960	2960	2960	2960	0
23	20241205	211000	34258230	2960	2960	2960	2960	0
24	20241205	210900	34258230	2960	2960	2960	2960	0
25	20241205	210800	34258230	2960	2960	2960	2960	0
26	20241205	210700	34258230	2960	2960	2960	2960	0
27	20241205	210600	34258230	2960	2960	2960	2960	0
28	20241205	210500	34258230	2960	2960	2960	2960	0
29	20241205	210400	34258230	2960	2960	2960	2960	0
30	20241205	210300	34258230	2960	2960	2960	2960	0
31	20241205	210200	34258230	2960	2960	2960	2960	0
32	20241205	210100	34258230	2960	2960	2960	2960	305
33	20241205	210000	34258230	2960	2960	2960	2960	0
34	20241205	205900	34258230	2960	2960	2960	2960	0
35	20241205	205800	34258230	2960	2960	2960	2960	0
36	20241205	205700	34258230	2960	2960	2960	2960	0
37	20241205	205600	34258230	2960	2960	2960	2960	0
38	20241205	205500	34258230	2960	2960	2960	2960	0
39	20241205	205400	34258230	2960	2960	2960	2960	0
40	20241205	205300	34258230	2960	2960	2960	2960	0
41	20241205	205200	34258230	2960	2960	2960	2960	0
42	20241205	205100	34258230	2960	2960	2960	2960	0
43	20241205	205000	34258230	2960	2960	2960	2960	0
44	20241205	204900	34258230	2960	2960	2960	2960	0
45	20241205	204800	34258230	2960	2960	2960	2960	0
46	20241205	204700	34258230	2960	2960	2960	2960	0
47	20241205	204600	34258230	2960	2960	2960	2960	0
48	20241205	204500	34258230	2960	2960	2960	2960	0
49	20241205	204400	34258230	2960	2960	2960	2960	0
50	20241205	204300	34258230	2960	2960	2960	2960	0
51	20241205	204200	34258230	2960	2960	2960	2960	0
52	20241205	204100	34258230	2960	2960	2960	2960	0
53	20241205	204000	34258230	2960	2960	2960	2960	0
54	20241205	203900	34258230	2960	2960	2960	2960	0
55	20241205	203800	34258230	2960	2960	2960	2960	0
56	20241205	203700	34258230	2960	2960	2960	2960	0
57	20241205	203600	34258230	2960	2960	2960	2960	0
58	20241205	203500	34258230	2960	2960	2960	2960	0
59	20241205	203400	34258230	2960	2960	2960	2960	0
60	20241205	203300	34258230	2960	2960	2960	2960	0
61	20241205	203200	34258230	2960	2960	2960	2960	0
62	20241205	203100	34258230	2960	2960	2960	2960	305
63	20241205	203000	34258230	2960	2960	2960	2960	0
64	20241205	202900	34258230	2960	2960	2960	2960	0
65	20241205	202800	34258230	2960	2960	2960	2960	0
66	20241205	202700	34258230	2960	2960	2960	2960	0
67	20241205	202600	34258230	2960	2960	2960	2960	0
68	20241205	202500	34258230	2960	2960	2960	2960	0
69	20241205	202400	34258230	2960	2960	2960	2960	0
70	20241205	202300	34258230	2960	2960	2960	2960	0
71	20241205	202200	34258230	2960	2960	2960	2960	0
72	20241205	202100	34258230	2960	2960	2960	2960	0
73	20241205	202000	34258230	2960	2960	2960	2960	0
74	20241205	201900	34258230	2960	2960	2960	2960	0
75	20241205	201800	34258230	2960	2960	2960	2960	0
76	20241205	201700	34258230	2960	2960	2960	2960	0
77	20241205	201600	34258230	2960	2960	2960	2960	0
78	20241205	201500	34258230	2960	2960	2960	2960	0
79	20241205	201400	34258230	2960	2960	2960	2960	0
80	20241205	201300	34258230	2960	2960	2960	2960	0
81	20241205	201200	34258230	2960	2960	2960	2960	0
82	20241205	201100	34258230	2960	2960	2960	2960	0
83	20241205	201000	34258230	2960	2960	2960	2960	0
84	20241205	200900	34258230	2960	2960	2960	2960	0
85	20241205	200800	34258230	2960	2960	2960	2960	0
86	20241205	200700	34258230	2960	2960	2960	2960	0
87	20241205	200600	34258230	2960	2960	2960	2960	0
88	20241205	200500	34258230	2960	2960	2960	2960	0
89	20241205	200400	34258230	2960	2960	2960	2960	0
90	20241205	200300	34258230	2960	2960	2960	2960	0
91	20241205	200200	34258230	2960	2960	2960	2960	0
92	20241205	200100	34258230	2960	2960	2960	2960	305
93	20241205	200000	34258230	2960	2960	2960	2960	0
94	20241205	195900	34258230	2960	2960	2960	2960	0
95	20241205	195800	34258230	2960	2960	2960	2960	0
96	20241205	195700	34258230	2960	2960	2960	2960	0
97	20241205	195600	34258230	2960	2960	2960	2960	0
98	20241205	195500	34258230	2960	2960	2960	2960	0
99	20241205	195400	34258230	2960	2960	2960	2960	0
100	20241205	195300	34258230	2960	2960	2960	2960	0
101	20241205	195200	34258230	2960	2960	2960	2960	0
102	20241205	195100	34258230	2960	2960	2960	2960	0
103	20241205	195000	34258230	2960	2960	2960	2960	0
104	20241205	194900	34258230	2960	2960	2960	2960	0
105	20241205	194800	34258230	2960	2960	2960	2960	0
106	20241205	194700	34258230	2960	2960	2960	2960	0
107	20241205	194600	34258230	2960	2960	2960	2960	0
108	20241205	194500	34258230	2960	2960	2960	2960	0
109	20241205	194400	34258230	2960	2960	2960	2960	0
110	20241205	194300	34258230	2960	2960	2960	2960	0
111	20241205	194200	34258230	2960	2960	2960	2960	0
112	20241205	194100	34258230	2960	2960	2960	2960	0
113	20241205	194000	34258230	2960	2960	2960	2960	0
114	20241205	193900	34258230	2960	2960	2960	2960	0
115	20241205	193800	34258230	2960	2960	2960	2960	0
116	20241205	193700	34258230	2960	2960	2960	2960	0
117	20241205	193600	34258230	2960	2960	2960	2960	0
118	20241205	193500	34258230	2960	2960	2960	2960	0
119	20241205	193400	34258230	2960	2960	2960	2960	0
120	20241205	193300	34258230	2960	2960	2960	2960	0
121	20241205	193200	34258230	2960	2960	2960	2960	0
122	20241205	193100	34258230	2960	2960	2960	2960	305
123	20241205	193000	34258230	2960	2960	2960	2960	0
124	20241205	192900	34258230	2960	2960	2960	2960	0
125	20241205	192800	34258230	2960	2960	2960	2960	0
126	20241205	192700	34258230	2960	2960	2960	2960	0
127	20241205	192600	34258230	2960	2960	2960	2960	0
128	20241205	192500	34258230	2960	2960	2960	2960	0
129	20241205	192400	34258230	2960	2960	2960	2960	0
130	20241205	192300	34258230	2960	2960	2960	2960	0
131	20241205	192200	34258230	2960	2960	2960	2960	0
132	20241205	192100	34258230	2960	2960	2960	2960	0
133	20241205	192000	34258230	2960	2960	2960	2960	0
134	20241205	191900	34258230	2960	2960	2960	2960	0
135	20241205	191800	34258230	2960	2960	2960	2960	0
136	20241205	191700	34258230	2960	2960	2960	2960	0
137	20241205	191600	34258230	2960	2960	2960	2960	0
138	20241205	191500	34258230	2960	2960	2960	2960	0
139	20241205	191400	34258230	2960	2960	2960	2960	0
140	20241205	191300	34258230	2960	2960	2960	2960	0
141	20241205	191200	34258230	2960	2960	2960	2960	0
142	20241205	191100	34258230	2960	2960	2960	2960	0
143	20241205	191000	34258230	2960	2960	2960	2960	0
144	20241205	190900	34258230	2960	2960	2960	2960	0
145	20241205	190800	34258230	2960	2960	2960	2960	0
146	20241205	190700	34258230	2960	2960	2960	2960	0
147	20241205	190600	34258230	2960	2960	2960	2960	0
148	20241205	190500	34258230	2960	2960	2960	2960	0
149	20241205	190400	34258230	2960	2960	2960	2960	0
150	20241205	190300	34258230	2960	2960	2960	2960	0
151	20241205	190200	34258230	2960	2960	2960	2960	0
152	20241205	190100	34258230	2960	2960	2960	2960	305
153	20241205	190000	34258230	2960	2960	2960	2960	0
154	20241205	185900	34258230	2960	2960	2960	2960	0
155	20241205	185800	34258230	2960	2960	2960	2960	0
156	20241205	185700	34258230	2960	2960	2960	2960	0
157	20241205	185600	34258230	2960	2960	2960	2960	0
158	20241205	185500	34258230	2960	2960	2960	2960	0
159	20241205	185400	34258230	2960	2960	2960	2960	0
160	20241205	185300	34258230	2960	2960	2960	2960	0
161	20241205	185200	34258230	2960	2960	2960	2960	0
162	20241205	185100	34258230	2960	2960	2960	2960	0
163	20241205	185000	34258230	2960	2960	2960	2960	0
164	20241205	184900	34258230	2960	2960	2960	2960	0
165	20241205	184800	34258230	2960	2960	2960	2960	0
166	20241205	184700	34258230	2960	2960	2960	2960	0
167	20241205	184600	34258230	2960	2960	2960	2960	0
168	20241205	184500	34258230	2960	2960	2960	2960	0
169	20241205	184400	34258230	2960	2960	2960	2960	0
170	20241205	184300	34258230	2960	2960	2960	2960	0
171	20241205	184200	34258230	2960	2960	2960	2960	0
172	20241205	184100	34258230	2960	2960	2960	2960	0
173	20241205	184000	34258230	2960	2960	2960	2960	0
174	20241205	183900	34258230	2960	2960	2960	2960	0
175	20241205	183800	34258230	2960	2960	2960	2960	0
176	20241205	183700	34258230	2960	2960	2960	2960	0
177	20241205	183600	34258230	2960	2960	2960	2960	0
178	20241205	183500	34258230	2960	2960	2960	2960	0
179	20241205	183400	34258230	2960	2960	2960	2960	0
180	20241205	183300	34258230	2960	2960	2960	2960	0
181	20241205	183200	34258230	2960	2960	2960	2960	0
182	20241205	183100	34258230	2960	2960	2960	2960	305
183	20241205	183000	34258230	2960	2960	2960	2960	0
184	20241205	182900	34258230	2960	2960	2960	2960	0
185	20241205	182800	34258230	2960	2960	2960	2960	0
186	20241205	182700	34258230	2960	2960	2960	2960	0
187	20241205	182600	34258230	2960	2960	2960	2960	0
188	20241205	182500	34258230	2960	2960	2960	2960	0
189	20241205	182400	34258230	2960	2960	2960	2960	0
190	20241205	182300	34258230	2960	2960	2960	2960	0
191	20241205	182200	34258230	2960	2960	2960	2960	0
192	20241205	182100	34258230	2960	2960	2960	2960	0
193	20241205	182000	34258230	2960	2960	2960	2960	0
194	20241205	181900	34258230	2960	2960	2960	2960	0
195	20241205	181800	34258230	2960	2960	2960	2960	0
196	20241205	181700	34258230	2960	2960	2960	2960	0
197	20241205	181600	34258230	2960	2960	2960	2960	0
198	20241205	181500	34258230	2960	2960	2960	2960	0
199	20241205	181400	34258230	2960	2960	2960	2960	0
200	20241205	181300	34258230	2960	2960	2960	2960	0
201	20241205	181200	34258230	2960	2960	2960	2960	0
202	20241205	181100	34258230	2960	2960	2960	2960	0
203	20241205	181000	34258230	2960	2960	2960	2960	0
204	20241205	180900	34258230	2960	2960	2960	2960	0
205	20241205	180800	34258230	2960	2960	2960	2960	0
206	20241205	180700	34258230	2960	2960	2960	2960	0
207	20241205	180600	34258230	2960	2960	2960	2960	0
208	20241205	180500	34258230	2960	2960	2960	2960	0
209	20241205	180400	34258230	2960	2960	2960	2960	0
210	20241205	180300	34258230	2960	2960	2960	2960	0
211	20241205	180200	34258230	2960	2960	2960	2960	0
212	20241205	180100	34258230	2960	2960	2960	2960	305
213	20241205	180000	34258230	2960	2960	2960	2960	0
214	20241205	175900	34258230	2960	2960	2960	2960	0
215	20241205	175800	34258230	2960	2960	2960	2960	0
216	20241205	175700	34258230	2960	2960	2960	2960	0
217	20241205	175600	34258230	2960	2960	2960	2960	0
218	20241205	175500	34258230	2960	2960	2960	2960	0
219	20241205	175400	34258230	2960	2960	2960	2960	0
220	20241205	175300	34258230	2960	2960	2960	2960	0
221	20241205	175200	34258230	2960	2960	2960	2960	0
222	20241205	175100	34258230	2960	2960	2960	2960	0
223	20241205	175000	34258230	2960	2960	2960	2960	0
224	20241205	174900	34258230	2960	2960	2960	2960	0
225	20241205	174800	34258230	2960	2960	2960	2960	0
226	20241205	174700	34258230	2960	2960	2960	2960	0
227	20241205	174600	34258230	2960	2960	2960	2960	0
228	20241205	174500	34258230	2960	2960	2960	2960	0
229	20241205	174400	34258230	2960	2960	2960	2960	0
230	20241205	174300	34258230	2960	2960	2960	2960	0
231	20241205	174200	34258230	2960	2960	2960	2960	0
232	20241205	174100	34258230	2960	2960	2960	2960	0
233	20241205	174000	34258230	2960	2960	2960	2960	0
234	20241205	173900	34258230	2960	2960	2960	2960	0
235	20241205	173800	34258230	2960	2960	2960	2960	0
236	20241205	173700	34258230	2960	2960	2960	2960	0
237	20241205	173600	34258230	2960	2960	2960	2960	0
238	20241205	173500	34258230	2960	2960	2960	2960	0
239	20241205	173400	34258230	2960	2960	2960	2960	0
240	20241205	173300	34258230	2960	2960	2960	2960	0
241	20241205	173200	34258230	2960	2960	2960	2960	0
242	20241205	173100	34258230	2960	2960	2960	2960	305
243	20241205	173000	34258230	2960	2960	2960	2960	0
244	20241205	172900	34258230	2960	2960	2960	2960	0
245	20241205	172800	34258230	2960	2960	2960	2960	0
246	20241205	172700	34258230	2960	2960	2960	2960	0
247	20241205	172600	34258230	2960	2960	2960	2960	0
248	20241205	172500	34258230	2960	2960	2960	2960	0
249	20241205	172400	34258230	2960	2960	2960	2960	0
250	20241205	172300	34258230	2960	2960	2960	2960	0
251	20241205	172200	34258230	2960	2960	2960	2960	0
252	20241205	172100	34258230	2960	2960	2960	2960	0
253	20241205	172000	34258230	2960	2960	2960	2960	0
254	20241205	171900	34258230	2960	2960	2960	2960	0
255	20241205	171800	34258230	2960	2960	2960	2960	0
256	20241205	171700	34258230	2960	2960	2960	2960	0
257	20241205	171600	34258230	2960	2960	2960	2960	0
258	20241205	171500	34258230	2960	2960	2960	2960	0
259	20241205	171400	34258230	2960	2960	2960	2960	0
260	20241205	171300	34258230	2960	2960	2960	2960	0
261	20241205	171200	34258230	2960	2960	2960	2960	0
262	20241205	171100	34258230	2960	2960	2960	2960	0
263	20241205	171000	34258230	2960	2960	2960	2960	0
264	20241205	170900	34258230	2960	2960	2960	2960	0
265	20241205	170800	34258230	2960	2960	2960	2960	0
266	20241205	170700	34258230	2960	2960	2960	2960	0
267	20241205	170600	34258230	2960	2960	2960	2960	0
268	20241205	170500	34258230	2960	2960	2960	2960	0
269	20241205	170400	34258230	2960	2960	2960	2960	0
270	20241205	170300	34258230	2960	2960	2960	2960	0
271	20241205	170200	34258230	2960	2960	2960	2960	0
272	20241205	170100	34258230	2960	2960	2960	2960	305
273	20241205	170000	34258230	2960	2960	2960	2960	0
274	20241205	165900	34258230	2960	2960	2960	2960	0
275	20241205	165800	34258230	2960	2960	2960	2960	0
276	20241205	165700	34258230	2960	2960	2960	2960	0
277	20241205	165600	34258230	2960	2960	2960	2960	0
278	20241205	165500	34258230	2960	2960	2960	2960	0
279	20241205	165400	34258230	2960	2960	2960	2960	0
280	20241205	165300	34258230	2960	2960	2960	2960	0
281	20241205	165200	34258230	2960	2960	2960	2960	0
282	20241205	165100	34258230	2960	2960	2960	2960	0
283	20241205	165000	34258230	2960	2960	2960	2960	0
284	20241205	164900	34258230	2960	2960	2960	2960	0
285	20241205	164800	34258230	2960	2960	2960	2960	0
286	20241205	164700	34258230	2960	2960	2960	2960	0
287	20241205	164600	34258230	2960	2960	2960	2960	0
288	20241205	164500	34258230	2960	2960	2960	2960	0
289	20241205	164400	34258230	2960	2960	2960	2960	0
290	20241205	164300	34258230	2960	2960	2960	2960	0
291	20241205	164200	34258230	2960	2960	2960	2960	0
292	20241205	164100	34258230	2960	2960	2960	2960	0
293	20241205	164000	34258230	2960	2960	2960	2960	0
294	20241205	163900	34258230	2960	2960	2960	2960	0
295	20241205	163800	34258230	2960	2960	2960	2960	0
296	20241205	163700	34258230	2960	2960	2960	2960	0
297	20241205	163600	34258230	2960	2960	2960	2960	0
298	20241205	163500	34258230	2960	2960	2960	2960	0
299	20241205	163400	34258230	2960	2960	2960	2960	0
300	20241205	163300	34258230	2960	2960	2960	2960	0
301	20241205	163200	34258230	2960	2960	2960	2960	0
302	20241205	163100	34258230	2960	2960	2960	2960	305
303	20241205	163000	34258230	2960	2960	2960	2960	0
304	20241205	162900	34258230	2960	2960	2960	2960	0
305	20241205	162800	34258230	2960	2960	2960	2960	0
306	20241205	162700	34258230	2960	2960	2960	2960	0
307	20241205	162600	34258230	2960	2960	2960	2960	0
308	20241205	162500	34258230	2960	2960	2960	2960	0
309	20241205	162400	34258230	2960	2960	2960	2960	0
310	20241205	162300	34258230	2960	2960	2960	2960	0
311	20241205	162200	34258230	2960	2960	2960	2960	0
312	20241205	162100	34258230	2960	2960	2960	2960	0
313	20241205	162000	34258230	2960	2960	2960	2960	0
314	20241205	161900	34258230	2960	2960	2960	2960	0
315	20241205	161800	34258230	2960	2960	2960	2960	0
316	20241205	161700	34258230	2960	2960	2960	2960	0
317	20241205	161600	34258230	2960	2960	2960	2960	0
318	20241205	161500	34258230	2960	2960	2960	2960	0
319	20241205	161400	34258230	2960	2960	2960	2960	0
320	20241205	161300	34258230	2960	2960	2960	2960	0
321	20241205	161200	34258230	2960	2960	2960	2960	0
322	20241205	161100	34258230	2960	2960	2960	2960	0
323	20241205	161000	34258230	2960	2960	2960	2960	0
324	20241205	160900	34258230	2960	2960	2960	2960	0
325	20241205	160800	34258230	2960	2960	2960	2960	0
326	20241205	160700	34258230	2960	2960	2960	2960	0
327	20241205	160600	34258230	2960	2960	2960	2960	0
328	20241205	160500	34258230	2960	2960	2960	2960	0
329	20241205	160400	34258230	2960	2960	2960	2960	0
330	20241205	160300	34258230	2960	2960	2960	2960	0
331	20241205	160200	34258230	2960	2960	2960	2960	0
332	20241205	160100	34258230	2960	2960	2960	2960	305
333	20241205	160000	34258230	2960	2960	2960	2960	0
334	20241205	155900	34258230	2960	2960	2960	2960	0
335	20241205	155800	34258230	2960	2960	2960	2960	0
336	20241205	155700	34258230	2960	2960	2960	2960	0
337	20241205	155600	34258230	2960	2960	2960	2960	0
338	20241205	155500	34258230	2960	2960	2960	2960	0
339	20241205	155400	34258230	2960	2960	2960	2960	0
340	20241205	155300	34258230	2960	2960	2960	2960	0
341	20241205	155200	34258230	2960	2960	2960	2960	0
342	20241205	155100	34258230	2960	2960	2960	2960	0
343	20241205	155000	34258230	2960	2960	2960	2960	0
344	20241205	154900	34258230	2960	2960	2960	2960	0
345	20241205	154800	34258230	2960	2960	2960	2960	0
346	20241205	154700	34258230	2960	2960	2960	2960	0
347	20241205	154600	34258230	2960	2960	2960	2960	0
348	20241205	154500	34258230	2960	2960	2960	2960	0
349	20241205	154400	34258230	2960	2960	2960	2960	0
350	20241205	154300	34258230	2960	2960	2960	2960	0
351	20241205	154200	34258230	2960	2960	2960	2960	0
352	20241205	154100	34258230	2960	2960	2960	2960	0
353	20241205	154000	34258230	2960	2960	2960	2960	0
354	20241205	153900	34258230	2960	2960	2960	2960	0
355	20241205	153800	34258230	2960	2960	2960	2960	0
356	20241205	153700	34258230	2960	2960	2960	2960	0
357	20241205	153600	34258230	2960	2960	2960	2960	0
358	20241205	153500	34258230	2960	2960	2960	2960	0
359	20241205	153400	34258230	2960	2960	2960	2960	0
360	20241205	153300	34258230	2960	2960	2960	2960	0
361	20241205	153200	34258230	2960	2960	2960	2960	0
362	20241205	153100	34258230	2960	2960	2960	2960	305
363	20241205	153000	34258230	2960	2960	2960	2960	305
364	20241205	152900	33355430	2955	2955	2955	2955	0
365	20241205	152800	33355430	2955	2955	2955	2955	0
366	20241205	152700	33355430	2955	2955	2955	2955	0
367	20241205	152600	33355430	2955	2955	2955	2955	0
368	20241205	152500	33355430	2955	2955	2955	2955	0
369	20241205	152400	33355430	2955	2955	2955	2955	0
370	20241205	152300	33355430	2955	2955	2955	2955	0
371	20241205	152200	33355430	2955	2955	2955	2955	0
372	20241205	152100	33355430	2955	2955	2955	2955	0
373	20241205	152000	33355430	2955	2955	2955	2955	0
374	20241205	151900	33355430	2955	2955	2955	2955	0
375	20241205	151800	33355430	2955	2955	2955	2955	0
376	20241205	151700	33355430	2955	2955	2955	2955	0
377	20241205	151600	33355430	2955	2955	2955	2955	0
378	20241205	151500	33355430	2955	2955	2955	2955	0
379	20241205	151400	33355430	2955	2955	2955	2955	0
380	20241205	151300	33355430	2955	2955	2955	2955	0
381	20241205	151200	33355430	2955	2955	2955	2955	0
382	20241205	151100	33355430	2955	2955	2955	2955	0
383	20241205	151000	33355430	2955	2955	2955	2955	0
384	20241205	150900	33355430	2955	2955	2955	2955	0
385	20241205	150800	33355430	2955	2955	2955	2955	11
386	20241205	150700	33322925	2935	2935	2935	2935	0
387	20241205	150600	33322925	2935	2945	2945	2935	428
388	20241205	150500	32065055	2960	2960	2960	2960	0
389	20241205	150400	32065055	2960	2960	2960	2960	0
390	20241205	150300	32065055	2960	2960	2960	2960	0
391	20241205	150200	32065055	2960	2960	2960	2960	0
392	20241205	150100	32065055	2960	2960	2960	2960	0
393	20241205	150000	32065055	2960	2960	2960	2960	0
394	20241205	145900	32065055	2960	2960	2960	2960	0
395	20241205	145800	32065055	2960	2960	2960	2960	0
396	20241205	145700	32065055	2960	2960	2960	2960	0
397	20241205	145600	32065055	2960	2960	2960	2960	0
398	20241205	145500	32065055	2960	2960	2960	2960	0
399	20241205	145400	32065055	2960	2960	2960	2960	0
400	20241205	145300	32065055	2960	2960	2960	2960	0
401	20241205	145200	32065055	2960	2960	2960	2960	0
402	20241205	145100	32065055	2960	2960	2960	2960	0
403	20241205	145000	32065055	2960	2960	2960	2960	0
404	20241205	144900	32065055	2960	2960	2960	2960	0
405	20241205	144800	32065055	2960	2960	2960	2960	0
406	20241205	144700	32065055	2960	2960	2960	2960	0
407	20241205	144600	32065055	2960	2960	2960	2960	0
408	20241205	144500	32065055	2960	2960	2960	2960	0
409	20241205	144400	32065055	2960	2960	2960	2960	0
410	20241205	144300	32065055	2960	2960	2960	2960	0
411	20241205	144200	32065055	2960	2960	2960	2960	0
412	20241205	144100	32065055	2960	2960	2960	2960	0
413	20241205	144000	32065055	2960	2960	2960	2960	0
414	20241205	143900	32065055	2960	2960	2960	2960	0
415	20241205	143800	32065055	2960	2960	2960	2960	0
416	20241205	143700	32065055	2960	2960	2960	2960	0
417	20241205	143600	32065055	2960	2960	2960	2960	0
418	20241205	143500	32065055	2960	2960	2960	2960	0
419	20241205	143400	32065055	2960	2960	2960	2960	0
420	20241205	143300	32065055	2960	2960	2960	2960	0
421	20241205	143200	32065055	2960	2960	2960	2960	0
422	20241205	143100	32065055	2960	2960	2960	2960	0
423	20241205	143000	32065055	2960	2960	2960	2960	0
424	20241205	142900	32065055	2960	2960	2960	2960	0
425	20241205	142800	32065055	2960	2960	2960	2960	0
426	20241205	142700	32065055	2960	2960	2960	2960	0
427	20241205	142600	32065055	2960	2960	2960	2960	0
428	20241205	142500	32065055	2960	2960	2960	2960	0
429	20241205	142400	32065055	2960	2960	2960	2960	0
430	20241205	142300	32065055	2960	2960	2960	2960	0
431	20241205	142200	32065055	2960	2960	2960	2960	0
432	20241205	142100	32065055	2960	2960	2960	2960	0
433	20241205	142000	32065055	2960	2960	2960	2960	49
434	20241205	141900	31920015	2960	2960	2960	2960	1
435	20241205	141800	31917055	2965	2965	2965	2965	0
436	20241205	141700	31917055	2965	2965	2965	2965	0
437	20241205	141600	31917055	2965	2965	2965	2965	0
438	20241205	141500	31917055	2965	2965	2965	2965	0
439	20241205	141400	31917055	2965	2965	2965	2965	0
440	20241205	141300	31917055	2965	2965	2965	2965	0
441	20241205	141200	31917055	2965	2965	2965	2965	0
442	20241205	141100	31917055	2965	2965	2965	2965	0
443	20241205	141000	31917055	2965	2965	2965	2965	0
444	20241205	140900	31917055	2965	2950	2965	2950	200
445	20241205	140800	31326225	2950	2950	2950	2950	0
446	20241205	140700	31326225	2950	2950	2950	2950	0
447	20241205	140600	31326225	2950	2950	2950	2950	0
448	20241205	140500	31326225	2950	2950	2950	2950	0
449	20241205	140400	31326225	2950	2950	2950	2950	0
450	20241205	140300	31326225	2950	2950	2950	2950	0
451	20241205	140200	31326225	2950	2950	2950	2950	0
452	20241205	140100	31326225	2950	2950	2950	2950	3
453	20241205	140000	31317375	2950	2950	2950	2950	0
454	20241205	135900	31317375	2950	2950	2950	2950	0
455	20241205	135800	31317375	2950	2950	2950	2950	0
456	20241205	135700	31317375	2950	2950	2950	2950	0
457	20241205	135600	31317375	2950	2950	2950	2950	40
458	20241205	135500	31199375	2950	2950	2950	2950	0
459	20241205	135400	31199375	2950	2950	2950	2950	0
460	20241205	135300	31199375	2950	2950	2950	2950	0
461	20241205	135200	31199375	2950	2950	2950	2950	0
462	20241205	135100	31199375	2950	2950	2950	2950	0
463	20241205	135000	31199375	2950	2950	2950	2950	0
464	20241205	134900	31199375	2950	2950	2950	2950	0
465	20241205	134800	31199375	2950	2950	2950	2950	0
466	20241205	134700	31199375	2950	2950	2950	2950	0
467	20241205	134600	31199375	2950	2950	2950	2950	0
468	20241205	134500	31199375	2950	2950	2950	2950	0
469	20241205	134400	31199375	2950	2945	2950	2945	254
470	20241205	134300	30450145	2945	2945	2945	2945	1
471	20241205	134200	30447200	2920	2920	2920	2920	1000
472	20241205	134100	27527200	2945	2945	2945	2945	1
473	20241205	134000	27524255	2920	2920	2920	2920	0
474	20241205	133900	27524255	2920	2925	2925	2920	511
475	20241205	133800	26032085	2945	2945	2945	2945	0
476	20241205	133700	26032085	2945	2925	2945	2925	216
477	20241205	133600	25400035	2925	2925	2925	2925	100
478	20241205	133500	25107535	2930	2930	2930	2930	0
479	20241205	133400	25107535	2930	2930	2930	2930	835
480	20241205	133300	22660985	2930	2930	2930	2930	354
481	20241205	133200	21623765	2935	2935	2935	2935	0
482	20241205	133100	21623765	2935	2935	2935	2935	0
483	20241205	133000	21623765	2935	2935	2935	2935	0
484	20241205	132900	21623765	2935	2935	2935	2935	0
485	20241205	132800	21623765	2935	2935	2935	2935	0
486	20241205	132700	21623765	2935	2935	2935	2935	493
487	20241205	132600	20176810	2930	2945	2945	2930	1572
488	20241205	132500	15569205	2960	2960	2960	2960	0
489	20241205	132400	15569205	2960	2960	2960	2960	0
490	20241205	132300	15569205	2960	2960	2960	2960	0
491	20241205	132200	15569205	2960	2960	2960	2960	0
492	20241205	132100	15569205	2960	2960	2960	2960	0
493	20241205	132000	15569205	2960	2960	2960	2960	0
494	20241205	131900	15569205	2960	2960	2960	2960	0
495	20241205	131800	15569205	2960	2960	2960	2960	0
496	20241205	131700	15569205	2960	2960	2960	2960	0
497	20241205	131600	15569205	2960	2960	2960	2960	0
498	20241205	131500	15569205	2960	2960	2960	2960	0
499	20241205	131400	15569205	2960	2960	2960	2960	0
500	20241205	131300	15569205	2960	2960	2960	2960	0
501	20241205	131200	15569205	2960	2960	2960	2960	0
502	20241205	131100	15569205	2960	2960	2960	2960	0
503	20241205	131000	15569205	2960	2960	2960	2960	0
504	20241205	130900	15569205	2960	2960	2960	2960	0
505	20241205	130800	15569205	2960	2960	2960	2960	0
506	20241205	130700	15569205	2960	2960	2960	2960	0
507	20241205	130600	15569205	2960	2960	2960	2960	0
508	20241205	130500	15569205	2960	2960	2960	2960	0
509	20241205	130400	15569205	2960	2960	2960	2960	0
510	20241205	130300	15569205	2960	2960	2960	2960	0
511	20241205	130200	15569205	2960	2960	2960	2960	0
512	20241205	130100	15569205	2960	2960	2960	2960	0
513	20241205	130000	15569205	2960	2960	2960	2960	0
514	20241205	125900	15569205	2960	2960	2960	2960	0
515	20241205	125800	15569205	2960	2960	2960	2960	0
516	20241205	125700	15569205	2960	2960	2960	2960	0
517	20241205	125600	15569205	2960	2960	2960	2960	0
518	20241205	125500	15569205	2960	2960	2960	2960	0
519	20241205	125400	15569205	2960	2960	2960	2960	0
520	20241205	125300	15569205	2960	2960	2960	2960	0
521	20241205	125200	15569205	2960	2960	2960	2960	0
522	20241205	125100	15569205	2960	2960	2960	2960	0
523	20241205	125000	15569205	2960	2960	2960	2960	0
524	20241205	124900	15569205	2960	2960	2960	2960	0
525	20241205	124800	15569205	2960	2955	2960	2955	54
526	20241205	124700	15409630	2955	2955	2955	2955	0
527	20241205	124600	15409630	2955	2955	2955	2955	0
528	20241205	124500	15409630	2955	2955	2955	2955	0
529	20241205	124400	15409630	2955	2955	2955	2955	0
530	20241205	124300	15409630	2955	2955	2955	2955	0
531	20241205	124200	15409630	2955	2955	2955	2955	0
532	20241205	124100	15409630	2955	2955	2955	2955	0
533	20241205	124000	15409630	2955	2955	2955	2955	0
534	20241205	123900	15409630	2955	2955	2955	2955	0
535	20241205	123800	15409630	2955	2955	2955	2955	0
536	20241205	123700	15409630	2955	2955	2955	2955	0
537	20241205	123600	15409630	2955	2935	2955	2930	53
538	20241205	123500	15254120	2935	2935	2935	2935	0
539	20241205	123400	15254120	2935	2955	2955	2935	1004
540	20241205	123300	12303515	2960	2960	2960	2960	0
541	20241205	123200	12303515	2960	2960	2960	2960	0
542	20241205	123100	12303515	2960	2960	2960	2960	0
543	20241205	123000	12303515	2960	2960	2960	2960	0
544	20241205	122900	12303515	2960	2960	2960	2960	0
545	20241205	122800	12303515	2960	2960	2960	2960	1
546	20241205	122700	12300555	2960	2960	2960	2960	0
547	20241205	122600	12300555	2960	2960	2960	2960	0
548	20241205	122500	12300555	2960	2960	2960	2960	0
549	20241205	122400	12300555	2960	2960	2960	2960	0
550	20241205	122300	12300555	2960	2960	2960	2960	0
551	20241205	122200	12300555	2960	2960	2960	2960	0
552	20241205	122100	12300555	2960	2960	2960	2960	0
553	20241205	122000	12300555	2960	2960	2960	2960	0
554	20241205	121900	12300555	2960	2960	2960	2960	0
555	20241205	121800	12300555	2960	2960	2960	2960	0
556	20241205	121700	12300555	2960	2960	2960	2960	0
557	20241205	121600	12300555	2960	2960	2960	2960	0
558	20241205	121500	12300555	2960	2960	2960	2960	0
559	20241205	121400	12300555	2960	2960	2960	2960	0
560	20241205	121300	12300555	2960	2960	2960	2960	0
561	20241205	121200	12300555	2960	2960	2960	2960	0
562	20241205	121100	12300555	2960	2960	2960	2960	0
563	20241205	121000	12300555	2960	2960	2960	2960	0
564	20241205	120900	12300555	2960	2960	2960	2960	0
565	20241205	120800	12300555	2960	2960	2960	2960	0
566	20241205	120700	12300555	2960	2960	2960	2960	0
567	20241205	120600	12300555	2960	2960	2960	2960	0
568	20241205	120500	12300555	2960	2960	2960	2960	280
569	20241205	120400	11471755	2960	2960	2960	2960	35
570	20241205	120300	11368155	2960	2960	2960	2960	11
571	20241205	120200	11335595	2955	2955	2955	2955	0
572	20241205	120100	11335595	2955	2955	2955	2955	100
573	20241205	120000	11040095	2955	2955	2955	2955	0
574	20241205	115900	11040095	2955	2955	2955	2955	0
575	20241205	115800	11040095	2955	2955	2955	2955	0
576	20241205	115700	11040095	2955	2955	2955	2955	0
577	20241205	115600	11040095	2955	2955	2955	2955	0
578	20241205	115500	11040095	2955	2955	2955	2955	0
579	20241205	115400	11040095	2955	2955	2955	2955	1
580	20241205	115300	11037140	2965	2965	2965	2965	0
581	20241205	115200	11037140	2965	2965	2965	2965	0
582	20241205	115100	11037140	2965	2965	2965	2965	0
583	20241205	115000	11037140	2965	2965	2965	2965	0
584	20241205	114900	11037140	2965	2965	2965	2965	0
585	20241205	114800	11037140	2965	2965	2965	2965	0
586	20241205	114700	11037140	2965	2965	2965	2965	0
587	20241205	114600	11037140	2965	2965	2965	2965	0
588	20241205	114500	11037140	2965	2965	2965	2965	0
589	20241205	114400	11037140	2965	2965	2965	2965	0
590	20241205	114300	11037140	2965	2965	2965	2965	0
591	20241205	114200	11037140	2965	2965	2965	2965	0
592	20241205	114100	11037140	2965	2965	2965	2965	0
593	20241205	114000	11037140	2965	2965	2965	2965	0
594	20241205	113900	11037140	2965	2965	2965	2965	0
595	20241205	113800	11037140	2965	2965	2965	2965	0
596	20241205	113700	11037140	2965	2965	2965	2965	0
597	20241205	113600	11037140	2965	2965	2965	2965	0
598	20241205	113500	11037140	2965	2965	2965	2965	0
599	20241205	113400	11037140	2965	2965	2965	2965	0
600	20241205	113300	11037140	2965	2965	2965	2965	0
601	20241205	113200	11037140	2965	2965	2965	2965	0
602	20241205	113100	11037140	2965	2965	2965	2965	0
603	20241205	113000	11037140	2965	2965	2965	2965	0
604	20241205	112900	11037140	2965	2965	2965	2965	0
605	20241205	112800	11037140	2965	2965	2965	2965	1
606	20241205	112700	11034175	2955	2955	2955	2955	0
607	20241205	112600	11034175	2955	2955	2955	2955	0
608	20241205	112500	11034175	2955	2955	2955	2955	0
609	20241205	112400	11034175	2955	2955	2955	2955	0
610	20241205	112300	11034175	2955	2955	2955	2955	0
611	20241205	112200	11034175	2955	2965	2965	2955	14
612	20241205	112100	10992685	2960	2960	2960	2960	15
613	20241205	112000	10948285	2960	2960	2960	2960	1
614	20241205	111900	10945325	2960	2960	2960	2960	0
615	20241205	111800	10945325	2960	2960	2960	2960	0
616	20241205	111700	10945325	2960	2960	2960	2960	0
617	20241205	111600	10945325	2960	2960	2960	2960	0
618	20241205	111500	10945325	2960	2960	2960	2960	0
619	20241205	111400	10945325	2960	2960	2960	2960	0
620	20241205	111300	10945325	2960	2960	2960	2960	0
621	20241205	111200	10945325	2960	2960	2960	2960	0
622	20241205	111100	10945325	2960	2960	2960	2960	0
623	20241205	111000	10945325	2960	2960	2960	2960	47
624	20241205	110900	10806205	2960	2960	2960	2960	0
625	20241205	110800	10806205	2960	2960	2960	2960	0
626	20241205	110700	10806205	2960	2960	2960	2960	0
627	20241205	110600	10806205	2960	2960	2960	2960	0
628	20241205	110500	10806205	2960	2960	2960	2960	0
629	20241205	110400	10806205	2960	2960	2960	2960	1
630	20241205	110300	10803245	2960	2960	2960	2960	0
631	20241205	110200	10803245	2960	2960	2960	2960	0
632	20241205	110100	10803245	2960	2960	2960	2960	0
633	20241205	110000	10803245	2960	2960	2960	2960	37
634	20241205	105900	10693725	2960	2960	2960	2960	0
635	20241205	105800	10693725	2960	2960	2960	2960	0
636	20241205	105700	10693725	2960	2960	2960	2960	1
637	20241205	105600	10690765	2950	2950	2950	2950	0
638	20241205	105500	10690765	2950	2950	2950	2950	0
639	20241205	105400	10690765	2950	2950	2950	2950	0
640	20241205	105300	10690765	2950	2950	2950	2950	0
641	20241205	105200	10690765	2950	2950	2950	2950	0
642	20241205	105100	10690765	2950	2950	2950	2950	0
643	20241205	105000	10690765	2950	2950	2950	2950	0
644	20241205	104900	10690765	2950	2950	2950	2950	0
645	20241205	104800	10690765	2950	2950	2950	2950	0
646	20241205	104700	10690765	2950	2950	2950	2950	0
647	20241205	104600	10690765	2950	2950	2950	2950	0
648	20241205	104500	10690765	2950	2950	2950	2950	0
649	20241205	104400	10690765	2950	2950	2950	2950	0
650	20241205	104300	10690765	2950	2950	2950	2950	0
651	20241205	104200	10690765	2950	2950	2950	2950	0
652	20241205	104100	10690765	2950	2950	2950	2950	0
653	20241205	104000	10690765	2950	2950	2950	2950	47
654	20241205	103900	10552115	2970	2970	2970	2970	0
655	20241205	103800	10552115	2970	2970	2970	2970	0
656	20241205	103700	10552115	2970	2970	2970	2970	0
657	20241205	103600	10552115	2970	2970	2970	2970	0
658	20241205	103500	10552115	2970	2970	2970	2970	12
659	20241205	103400	10516475	2950	2960	2960	2950	488
660	20241205	103300	9076835	2975	2975	2975	2975	0
661	20241205	103200	9076835	2975	2975	2975	2975	0
662	20241205	103100	9076835	2975	2970	2975	2970	12
663	20241205	103000	9041145	2975	2975	2975	2975	0
664	20241205	102900	9041145	2975	2975	2975	2975	0
665	20241205	102800	9041145	2975	2975	2975	2975	0
666	20241205	102700	9041145	2975	2975	2975	2975	0
667	20241205	102600	9041145	2975	2975	2975	2975	0
668	20241205	102500	9041145	2975	2975	2975	2975	0
669	20241205	102400	9041145	2975	2975	2975	2975	0
670	20241205	102300	9041145	2975	2975	2975	2975	0
671	20241205	102200	9041145	2975	2975	2975	2975	0
672	20241205	102100	9041145	2975	2975	2975	2975	0
673	20241205	102000	9041145	2975	2975	2975	2975	0
674	20241205	101900	9041145	2975	2975	2975	2975	0
675	20241205	101800	9041145	2975	2975	2975	2975	0
676	20241205	101700	9041145	2975	2975	2975	2975	0
677	20241205	101600	9041145	2975	2975	2975	2975	0
678	20241205	101500	9041145	2975	2975	2975	2975	2
679	20241205	101400	9035195	2950	2950	2950	2950	0
680	20241205	101300	9035195	2950	2950	2950	2950	0
681	20241205	101200	9035195	2950	2950	2950	2950	0
682	20241205	101100	9035195	2950	2950	2950	2950	0
683	20241205	101000	9035195	2950	2950	2950	2950	0
684	20241205	100900	9035195	2950	2950	2950	2950	0
685	20241205	100800	9035195	2950	2965	2965	2950	1000
686	20241205	100700	6082735	2980	2980	2980	2980	0
687	20241205	100600	6082735	2980	2980	2980	2980	0
688	20241205	100500	6082735	2980	2980	2980	2980	0
689	20241205	100400	6082735	2980	2980	2980	2980	0
690	20241205	100300	6082735	2980	2980	2980	2980	12
691	20241205	100200	6046975	2980	2980	2980	2980	0
692	20241205	100100	6046975	2980	2980	2980	2980	0
693	20241205	100000	6046975	2980	2980	2980	2980	168
694	20241205	095900	5546335	2980	2980	2980	2980	0
695	20241205	095800	5546335	2980	2980	2980	2980	0
696	20241205	095700	5546335	2980	2980	2980	2980	0
697	20241205	095600	5546335	2980	2980	2980	2980	0
698	20241205	095500	5546335	2980	2980	2980	2980	0
699	20241205	095400	5546335	2980	2980	2980	2980	0
700	20241205	095300	5546335	2980	2980	2980	2980	0
701	20241205	095200	5546335	2980	2980	2980	2980	1
702	20241205	095100	5543355	2980	2980	2980	2980	0
703	20241205	095000	5543355	2980	2980	2980	2980	0
704	20241205	094900	5543355	2980	2980	2980	2980	0
705	20241205	094800	5543355	2980	2980	2980	2980	0
706	20241205	094700	5543355	2980	2980	2980	2980	0
707	20241205	094600	5543355	2980	2980	2980	2980	0
708	20241205	094500	5543355	2980	2980	2980	2980	0
709	20241205	094400	5543355	2980	2980	2980	2980	0
710	20241205	094300	5543355	2980	2980	2980	2980	4
711	20241205	094200	5531435	2980	2980	2980	2980	1
712	20241205	094100	5528455	2980	2980	2980	2980	0
713	20241205	094000	5528455	2980	2980	2980	2980	0
714	20241205	093900	5528455	2980	2980	2980	2980	50
715	20241205	093800	5379455	2985	2985	2985	2985	0
716	20241205	093700	5379455	2985	2985	2985	2985	0
717	20241205	093600	5379455	2985	2985	2985	2985	0
718	20241205	093500	5379455	2985	2985	2985	2985	62
719	20241205	093400	5194385	2970	2970	2970	2970	868
720	20241205	093300	2616425	2970	2975	2975	2970	232
721	20241205	093200	1926835	2990	2990	2990	2990	0
722	20241205	093100	1926835	2990	2990	2990	2990	0
723	20241205	093000	1926835	2990	2990	2990	2990	0
724	20241205	092900	1926835	2990	2990	2990	2990	0
725	20241205	092800	1926835	2990	2990	2990	2990	0
726	20241205	092700	1926835	2990	2990	2990	2990	1
727	20241205	092600	1923845	2975	2975	2975	2975	0
728	20241205	092500	1923845	2975	2975	2975	2975	0
729	20241205	092400	1923845	2975	2975	2975	2975	0
730	20241205	092300	1923845	2975	2975	2975	2975	0
731	20241205	092200	1923845	2975	2975	2975	2975	0
732	20241205	092100	1923845	2975	2975	2975	2975	8
733	20241205	092000	1900045	2975	2975	2975	2975	503
734	20241205	091900	403620	2995	2995	2995	2995	0
735	20241205	091800	403620	2995	2995	2995	2995	0
736	20241205	091700	403620	2995	2995	2995	2995	0
737	20241205	091600	403620	2995	2995	2995	2995	0
738	20241205	091500	403620	2995	2995	2995	2995	5
739	20241205	091400	388645	2990	2990	2990	2990	60
740	20241205	091300	209245	2990	2990	2990	2990	0
741	20241205	091200	209245	2990	2990	2990	2990	0
742	20241205	091100	209245	2990	2990	2990	2990	0
743	20241205	091000	209245	2990	2990	2990	2990	45
744	20241205	090900	74695	2985	2985	2985	2985	0
745	20241205	090800	74695	2985	2985	2985	2985	0
746	20241205	090700	74695	2985	2985	2985	2985	0
747	20241205	090600	74695	2985	2985	2985	2985	0
748	20241205	090500	74695	2985	2985	2985	2985	0
749	20241205	090400	74695	2985	2985	2985	2985	0
750	20241205	090300	74695	2985	2985	2985	2985	0
751	20241205	090200	74695	2985	2985	2985	2985	11
752	20241205	090100	41860	2990	2990	2990	2990	0
753	20241205	090000	41860	2990	2990	2990	2990	14