KissMeData/246690/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205700	4882900332	915	915	915	915	19055
3	20241205	205600	4882900332	915	915	915	915	0
4	20241205	205500	4882900332	915	915	915	915	0
5	20241205	205400	4882900332	915	915	915	915	0
6	20241205	205300	4882900332	915	915	915	915	0
7	20241205	205200	4882900332	915	915	915	915	0
8	20241205	205100	4882900332	915	915	915	915	0
9	20241205	205000	4882900332	915	915	915	915	0
10	20241205	204900	4882900332	915	915	915	915	0
11	20241205	204800	4882900332	915	915	915	915	0
12	20241205	204700	4882900332	915	915	915	915	0
13	20241205	204600	4882900332	915	915	915	915	0
14	20241205	204500	4882900332	915	915	915	915	0
15	20241205	204400	4882900332	915	915	915	915	0
16	20241205	204300	4882900332	915	915	915	915	0
17	20241205	204200	4882900332	915	915	915	915	0
18	20241205	204100	4882900332	915	915	915	915	0
19	20241205	204000	4882900332	915	915	915	915	0
20	20241205	203900	4882900332	915	915	915	915	0
21	20241205	203800	4882900332	915	915	915	915	0
22	20241205	203700	4882900332	915	915	915	915	0
23	20241205	203600	4882900332	915	915	915	915	0
24	20241205	203500	4882900332	915	915	915	915	0
25	20241205	203400	4882900332	915	915	915	915	0
26	20241205	203300	4882900332	915	915	915	915	0
27	20241205	203200	4882900332	915	915	915	915	0
28	20241205	203100	4882900332	915	915	915	915	0
29	20241205	203000	4882900332	915	915	915	915	0
30	20241205	202900	4882900332	915	915	915	915	0
31	20241205	202800	4882900332	915	915	915	915	0
32	20241205	202700	4882900332	915	915	915	915	19055
33	20241205	202600	4882900332	915	915	915	915	0
34	20241205	202500	4882900332	915	915	915	915	0
35	20241205	202400	4882900332	915	915	915	915	0
36	20241205	202300	4882900332	915	915	915	915	0
37	20241205	202200	4882900332	915	915	915	915	0
38	20241205	202100	4882900332	915	915	915	915	0
39	20241205	202000	4882900332	915	915	915	915	0
40	20241205	201900	4882900332	915	915	915	915	0
41	20241205	201800	4882900332	915	915	915	915	0
42	20241205	201700	4882900332	915	915	915	915	0
43	20241205	201600	4882900332	915	915	915	915	0
44	20241205	201500	4882900332	915	915	915	915	0
45	20241205	201400	4882900332	915	915	915	915	0
46	20241205	201300	4882900332	915	915	915	915	0
47	20241205	201200	4882900332	915	915	915	915	0
48	20241205	201100	4882900332	915	915	915	915	0
49	20241205	201000	4882900332	915	915	915	915	0
50	20241205	200900	4882900332	915	915	915	915	0
51	20241205	200800	4882900332	915	915	915	915	0
52	20241205	200700	4882900332	915	915	915	915	0
53	20241205	200600	4882900332	915	915	915	915	0
54	20241205	200500	4882900332	915	915	915	915	0
55	20241205	200400	4882900332	915	915	915	915	0
56	20241205	200300	4882900332	915	915	915	915	0
57	20241205	200200	4882900332	915	915	915	915	0
58	20241205	200100	4882900332	915	915	915	915	0
59	20241205	200000	4882900332	915	915	915	915	0
60	20241205	195900	4882900332	915	915	915	915	0
61	20241205	195800	4882900332	915	915	915	915	0
62	20241205	195700	4882900332	915	915	915	915	19055
63	20241205	195600	4882900332	915	915	915	915	0
64	20241205	195500	4882900332	915	915	915	915	0
65	20241205	195400	4882900332	915	915	915	915	0
66	20241205	195300	4882900332	915	915	915	915	0
67	20241205	195200	4882900332	915	915	915	915	0
68	20241205	195100	4882900332	915	915	915	915	0
69	20241205	195000	4882900332	915	915	915	915	0
70	20241205	194900	4882900332	915	915	915	915	0
71	20241205	194800	4882900332	915	915	915	915	0
72	20241205	194700	4882900332	915	915	915	915	0
73	20241205	194600	4882900332	915	915	915	915	0
74	20241205	194500	4882900332	915	915	915	915	0
75	20241205	194400	4882900332	915	915	915	915	0
76	20241205	194300	4882900332	915	915	915	915	0
77	20241205	194200	4882900332	915	915	915	915	0
78	20241205	194100	4882900332	915	915	915	915	0
79	20241205	194000	4882900332	915	915	915	915	0
80	20241205	193900	4882900332	915	915	915	915	0
81	20241205	193800	4882900332	915	915	915	915	0
82	20241205	193700	4882900332	915	915	915	915	0
83	20241205	193600	4882900332	915	915	915	915	0
84	20241205	193500	4882900332	915	915	915	915	0
85	20241205	193400	4882900332	915	915	915	915	0
86	20241205	193300	4882900332	915	915	915	915	0
87	20241205	193200	4882900332	915	915	915	915	0
88	20241205	193100	4882900332	915	915	915	915	0
89	20241205	193000	4882900332	915	915	915	915	0
90	20241205	192900	4882900332	915	915	915	915	0
91	20241205	192800	4882900332	915	915	915	915	0
92	20241205	192700	4882900332	915	915	915	915	19055
93	20241205	192600	4882900332	915	915	915	915	0
94	20241205	192500	4882900332	915	915	915	915	0
95	20241205	192400	4882900332	915	915	915	915	0
96	20241205	192300	4882900332	915	915	915	915	0
97	20241205	192200	4882900332	915	915	915	915	0
98	20241205	192100	4882900332	915	915	915	915	0
99	20241205	192000	4882900332	915	915	915	915	0
100	20241205	191900	4882900332	915	915	915	915	0
101	20241205	191800	4882900332	915	915	915	915	0
102	20241205	191700	4882900332	915	915	915	915	0
103	20241205	191600	4882900332	915	915	915	915	0
104	20241205	191500	4882900332	915	915	915	915	0
105	20241205	191400	4882900332	915	915	915	915	0
106	20241205	191300	4882900332	915	915	915	915	0
107	20241205	191200	4882900332	915	915	915	915	0
108	20241205	191100	4882900332	915	915	915	915	0
109	20241205	191000	4882900332	915	915	915	915	0
110	20241205	190900	4882900332	915	915	915	915	0
111	20241205	190800	4882900332	915	915	915	915	0
112	20241205	190700	4882900332	915	915	915	915	0
113	20241205	190600	4882900332	915	915	915	915	0
114	20241205	190500	4882900332	915	915	915	915	0
115	20241205	190400	4882900332	915	915	915	915	0
116	20241205	190300	4882900332	915	915	915	915	0
117	20241205	190200	4882900332	915	915	915	915	0
118	20241205	190100	4882900332	915	915	915	915	0
119	20241205	190000	4882900332	915	915	915	915	0
120	20241205	185900	4882900332	915	915	915	915	0
121	20241205	185800	4882900332	915	915	915	915	0
122	20241205	185700	4882900332	915	915	915	915	19055
123	20241205	185600	4882900332	915	915	915	915	0
124	20241205	185500	4882900332	915	915	915	915	0
125	20241205	185400	4882900332	915	915	915	915	0
126	20241205	185300	4882900332	915	915	915	915	0
127	20241205	185200	4882900332	915	915	915	915	0
128	20241205	185100	4882900332	915	915	915	915	0
129	20241205	185000	4882900332	915	915	915	915	0
130	20241205	184900	4882900332	915	915	915	915	0
131	20241205	184800	4882900332	915	915	915	915	0
132	20241205	184700	4882900332	915	915	915	915	0
133	20241205	184600	4882900332	915	915	915	915	0
134	20241205	184500	4882900332	915	915	915	915	0
135	20241205	184400	4882900332	915	915	915	915	0
136	20241205	184300	4882900332	915	915	915	915	0
137	20241205	184200	4882900332	915	915	915	915	0
138	20241205	184100	4882900332	915	915	915	915	0
139	20241205	184000	4882900332	915	915	915	915	0
140	20241205	183900	4882900332	915	915	915	915	0
141	20241205	183800	4882900332	915	915	915	915	0
142	20241205	183700	4882900332	915	915	915	915	0
143	20241205	183600	4882900332	915	915	915	915	0
144	20241205	183500	4882900332	915	915	915	915	0
145	20241205	183400	4882900332	915	915	915	915	0
146	20241205	183300	4882900332	915	915	915	915	0
147	20241205	183200	4882900332	915	915	915	915	0
148	20241205	183100	4882900332	915	915	915	915	0
149	20241205	183000	4882900332	915	915	915	915	0
150	20241205	182900	4882900332	915	915	915	915	0
151	20241205	182800	4882900332	915	915	915	915	0
152	20241205	182700	4882900332	915	915	915	915	19055
153	20241205	182600	4882900332	915	915	915	915	0
154	20241205	182500	4882900332	915	915	915	915	0
155	20241205	182400	4882900332	915	915	915	915	0
156	20241205	182300	4882900332	915	915	915	915	0
157	20241205	182200	4882900332	915	915	915	915	0
158	20241205	182100	4882900332	915	915	915	915	0
159	20241205	182000	4882900332	915	915	915	915	0
160	20241205	181900	4882900332	915	915	915	915	0
161	20241205	181800	4882900332	915	915	915	915	0
162	20241205	181700	4882900332	915	915	915	915	0
163	20241205	181600	4882900332	915	915	915	915	0
164	20241205	181500	4882900332	915	915	915	915	0
165	20241205	181400	4882900332	915	915	915	915	0
166	20241205	181300	4882900332	915	915	915	915	0
167	20241205	181200	4882900332	915	915	915	915	0
168	20241205	181100	4882900332	915	915	915	915	0
169	20241205	181000	4882900332	915	915	915	915	0
170	20241205	180900	4882900332	915	915	915	915	0
171	20241205	180800	4882900332	915	915	915	915	0
172	20241205	180700	4882900332	915	915	915	915	0
173	20241205	180600	4882900332	915	915	915	915	0
174	20241205	180500	4882900332	915	915	915	915	0
175	20241205	180400	4882900332	915	915	915	915	0
176	20241205	180300	4882900332	915	915	915	915	0
177	20241205	180200	4882900332	915	915	915	915	0
178	20241205	180100	4882900332	915	915	915	915	0
179	20241205	180000	4882900332	915	915	915	915	0
180	20241205	175900	4882900332	915	915	915	915	0
181	20241205	175800	4882900332	915	915	915	915	0
182	20241205	175700	4882900332	915	915	915	915	19055
183	20241205	175600	4882900332	915	915	915	915	0
184	20241205	175500	4882900332	915	915	915	915	0
185	20241205	175400	4882900332	915	915	915	915	0
186	20241205	175300	4882900332	915	915	915	915	0
187	20241205	175200	4882900332	915	915	915	915	0
188	20241205	175100	4882900332	915	915	915	915	0
189	20241205	175000	4882900332	915	915	915	915	0
190	20241205	174900	4882900332	915	915	915	915	0
191	20241205	174800	4882900332	915	915	915	915	0
192	20241205	174700	4882900332	915	915	915	915	0
193	20241205	174600	4882900332	915	915	915	915	0
194	20241205	174500	4882900332	915	915	915	915	0
195	20241205	174400	4882900332	915	915	915	915	0
196	20241205	174300	4882900332	915	915	915	915	0
197	20241205	174200	4882900332	915	915	915	915	0
198	20241205	174100	4882900332	915	915	915	915	0
199	20241205	174000	4882900332	915	915	915	915	0
200	20241205	173900	4882900332	915	915	915	915	0
201	20241205	173800	4882900332	915	915	915	915	0
202	20241205	173700	4882900332	915	915	915	915	0
203	20241205	173600	4882900332	915	915	915	915	0
204	20241205	173500	4882900332	915	915	915	915	0
205	20241205	173400	4882900332	915	915	915	915	0
206	20241205	173300	4882900332	915	915	915	915	0
207	20241205	173200	4882900332	915	915	915	915	0
208	20241205	173100	4882900332	915	915	915	915	0
209	20241205	173000	4882900332	915	915	915	915	0
210	20241205	172900	4882900332	915	915	915	915	0
211	20241205	172800	4882900332	915	915	915	915	0
212	20241205	172700	4882900332	915	915	915	915	19055
213	20241205	172600	4882900332	915	915	915	915	0
214	20241205	172500	4882900332	915	915	915	915	0
215	20241205	172400	4882900332	915	915	915	915	0
216	20241205	172300	4882900332	915	915	915	915	0
217	20241205	172200	4882900332	915	915	915	915	0
218	20241205	172100	4882900332	915	915	915	915	0
219	20241205	172000	4882900332	915	915	915	915	0
220	20241205	171900	4882900332	915	915	915	915	0
221	20241205	171800	4882900332	915	915	915	915	0
222	20241205	171700	4882900332	915	915	915	915	0
223	20241205	171600	4882900332	915	915	915	915	0
224	20241205	171500	4882900332	915	915	915	915	0
225	20241205	171400	4882900332	915	915	915	915	0
226	20241205	171300	4882900332	915	915	915	915	0
227	20241205	171200	4882900332	915	915	915	915	0
228	20241205	171100	4882900332	915	915	915	915	0
229	20241205	171000	4882900332	915	915	915	915	0
230	20241205	170900	4882900332	915	915	915	915	0
231	20241205	170800	4882900332	915	915	915	915	0
232	20241205	170700	4882900332	915	915	915	915	0
233	20241205	170600	4882900332	915	915	915	915	0
234	20241205	170500	4882900332	915	915	915	915	0
235	20241205	170400	4882900332	915	915	915	915	0
236	20241205	170300	4882900332	915	915	915	915	0
237	20241205	170200	4882900332	915	915	915	915	0
238	20241205	170100	4882900332	915	915	915	915	0
239	20241205	170000	4882900332	915	915	915	915	0
240	20241205	165900	4882900332	915	915	915	915	0
241	20241205	165800	4882900332	915	915	915	915	0
242	20241205	165700	4882900332	915	915	915	915	19055
243	20241205	165600	4882900332	915	915	915	915	0
244	20241205	165500	4882900332	915	915	915	915	0
245	20241205	165400	4882900332	915	915	915	915	0
246	20241205	165300	4882900332	915	915	915	915	0
247	20241205	165200	4882900332	915	915	915	915	0
248	20241205	165100	4882900332	915	915	915	915	0
249	20241205	165000	4882900332	915	915	915	915	0
250	20241205	164900	4882900332	915	915	915	915	0
251	20241205	164800	4882900332	915	915	915	915	0
252	20241205	164700	4882900332	915	915	915	915	0
253	20241205	164600	4882900332	915	915	915	915	0
254	20241205	164500	4882900332	915	915	915	915	0
255	20241205	164400	4882900332	915	915	915	915	0
256	20241205	164300	4882900332	915	915	915	915	0
257	20241205	164200	4882900332	915	915	915	915	0
258	20241205	164100	4882900332	915	915	915	915	0
259	20241205	164000	4882900332	915	915	915	915	0
260	20241205	163900	4882900332	915	915	915	915	0
261	20241205	163800	4882900332	915	915	915	915	0
262	20241205	163700	4882900332	915	915	915	915	0
263	20241205	163600	4882900332	915	915	915	915	0
264	20241205	163500	4882900332	915	915	915	915	0
265	20241205	163400	4882900332	915	915	915	915	0
266	20241205	163300	4882900332	915	915	915	915	0
267	20241205	163200	4882900332	915	915	915	915	0
268	20241205	163100	4882900332	915	915	915	915	0
269	20241205	163000	4882900332	915	915	915	915	0
270	20241205	162900	4882900332	915	915	915	915	0
271	20241205	162800	4882900332	915	915	915	915	0
272	20241205	162700	4882900332	915	915	915	915	19055
273	20241205	162600	4882900332	915	915	915	915	0
274	20241205	162500	4882900332	915	915	915	915	0
275	20241205	162400	4882900332	915	915	915	915	0
276	20241205	162300	4882900332	915	915	915	915	0
277	20241205	162200	4882900332	915	915	915	915	0
278	20241205	162100	4882900332	915	915	915	915	0
279	20241205	162000	4882900332	915	915	915	915	0
280	20241205	161900	4882900332	915	915	915	915	0
281	20241205	161800	4882900332	915	915	915	915	0
282	20241205	161700	4882900332	915	915	915	915	0
283	20241205	161600	4882900332	915	915	915	915	0
284	20241205	161500	4882900332	915	915	915	915	0
285	20241205	161400	4882900332	915	915	915	915	0
286	20241205	161300	4882900332	915	915	915	915	0
287	20241205	161200	4882900332	915	915	915	915	0
288	20241205	161100	4882900332	915	915	915	915	0
289	20241205	161000	4882900332	915	915	915	915	0
290	20241205	160900	4882900332	915	915	915	915	0
291	20241205	160800	4882900332	915	915	915	915	0
292	20241205	160700	4882900332	915	915	915	915	0
293	20241205	160600	4882900332	915	915	915	915	0
294	20241205	160500	4882900332	915	915	915	915	0
295	20241205	160400	4882900332	915	915	915	915	0
296	20241205	160300	4882900332	915	915	915	915	0
297	20241205	160200	4882900332	915	915	915	915	0
298	20241205	160100	4882900332	915	915	915	915	0
299	20241205	160000	4882900332	915	915	915	915	0
300	20241205	155900	4882900332	915	915	915	915	0
301	20241205	155800	4882900332	915	915	915	915	0
302	20241205	155700	4882900332	915	915	915	915	19055
303	20241205	155600	4882900332	915	915	915	915	0
304	20241205	155500	4882900332	915	915	915	915	0
305	20241205	155400	4882900332	915	915	915	915	0
306	20241205	155300	4882900332	915	915	915	915	0
307	20241205	155200	4882900332	915	915	915	915	0
308	20241205	155100	4882900332	915	915	915	915	0
309	20241205	155000	4882900332	915	915	915	915	0
310	20241205	154900	4882900332	915	915	915	915	0
311	20241205	154800	4882900332	915	915	915	915	0
312	20241205	154700	4882900332	915	915	915	915	0
313	20241205	154600	4882900332	915	915	915	915	0
314	20241205	154500	4882900332	915	915	915	915	0
315	20241205	154400	4882900332	915	915	915	915	0
316	20241205	154300	4882900332	915	915	915	915	0
317	20241205	154200	4882900332	915	915	915	915	0
318	20241205	154100	4882900332	915	915	915	915	0
319	20241205	154000	4882900332	915	915	915	915	0
320	20241205	153900	4882900332	915	915	915	915	0
321	20241205	153800	4882900332	915	915	915	915	0
322	20241205	153700	4882900332	915	915	915	915	0
323	20241205	153600	4882900332	915	915	915	915	0
324	20241205	153500	4882900332	915	915	915	915	0
325	20241205	153400	4882900332	915	915	915	915	0
326	20241205	153300	4882900332	915	915	915	915	0
327	20241205	153200	4882900332	915	915	915	915	0
328	20241205	153100	4882900332	915	915	915	915	0
329	20241205	153000	4882900332	915	915	915	915	19055
330	20241205	152900	4865465007	909	909	909	909	0
331	20241205	152800	4865465007	909	909	909	909	0
332	20241205	152700	4865465007	909	909	909	909	0
333	20241205	152600	4865465007	909	909	909	909	0
334	20241205	152500	4865465007	909	909	909	909	0
335	20241205	152400	4865465007	909	909	909	909	0
336	20241205	152300	4865465007	909	909	909	909	0
337	20241205	152200	4865465007	909	909	909	909	0
338	20241205	152100	4865465007	909	909	909	909	0
339	20241205	152000	4865465007	909	909	909	909	0
340	20241205	151900	4865465007	909	915	915	908	27975
341	20241205	151800	4839966085	915	921	921	915	17523
342	20241205	151700	4823900411	923	921	924	918	6766
343	20241205	151600	4817669353	925	919	925	919	2425
344	20241205	151500	4815438462	921	918	925	918	9454
345	20241205	151400	4806735795	925	920	926	918	6320
346	20241205	151300	4800926186	920	922	927	919	7988
347	20241205	151200	4793562978	922	920	922	918	3285
348	20241205	151100	4790540103	916	916	916	911	3414
349	20241205	151000	4787422978	916	911	922	911	9755
350	20241205	150900	4778492071	909	918	920	909	31100
351	20241205	150800	4750117526	919	931	931	919	17900
352	20241205	150700	4733611156	931	932	932	927	2611
353	20241205	150600	4731187445	932	933	934	927	7645
354	20241205	150500	4724074353	935	931	935	931	104
355	20241205	150400	4723977125	931	931	932	930	4990
356	20241205	150300	4719332096	937	930	937	930	5376
357	20241205	150200	4714323047	927	928	930	927	7947
358	20241205	150100	4706944177	928	936	939	928	18364
359	20241205	150000	4689787407	936	932	936	932	1742
360	20241205	145900	4688156967	931	932	938	929	18084
361	20241205	145800	4671232594	931	935	938	931	27634
362	20241205	145700	4645414540	935	927	935	924	21897
363	20241205	145600	4625078236	927	925	928	913	66167
364	20241205	145500	4564153654	925	929	932	925	18557
365	20241205	145400	4546939929	929	930	936	922	39048
366	20241205	145300	4510680206	930	935	938	930	36746
367	20241205	145200	4476400069	935	936	942	933	16250
368	20241205	145100	4461181593	935	945	945	934	33662
369	20241205	145000	4429550065	944	960	963	942	56445
370	20241205	144900	4375988033	959	956	961	951	35858
371	20241205	144800	4341702381	956	983	987	954	98868
372	20241205	144700	4245876405	985	1002	1008	982	96611
373	20241205	144600	4150056922	1002	1001	1003	993	38208
374	20241205	144500	4111963286	1000	1011	1011	992	41748
375	20241205	144400	4070188439	1007	1029	1029	1007	31004
376	20241205	144300	4038677940	1030	1016	1038	1016	136093
377	20241205	144200	3898701448	1015	994	1016	993	37136
378	20241205	144100	3861281332	994	1007	1008	994	23456
379	20241205	144000	3837791296	1008	1004	1008	1000	11488
380	20241205	143900	3826264551	1004	1005	1010	990	78022
381	20241205	143800	3748576316	1006	1004	1013	1003	11258
382	20241205	143700	3737253929	1004	1010	1015	1001	46269
383	20241205	143600	3690613167	1010	1019	1019	1010	50204
384	20241205	143500	3639671792	1020	1024	1028	1019	24643
385	20241205	143400	3614484132	1022	1019	1026	1019	18051
386	20241205	143300	3596067409	1019	1036	1036	1016	51608
387	20241205	143200	3543192219	1036	1030	1041	1027	37588
388	20241205	143100	3504316938	1030	1022	1044	1015	108483
389	20241205	143000	3392178288	1022	1028	1037	1022	17460
390	20241205	142900	3374292719	1028	1033	1038	1024	27042
391	20241205	142800	3346447928	1038	1031	1043	1031	86210
392	20241205	142700	3257002862	1034	1033	1035	1020	31322
393	20241205	142600	3224838991	1031	1031	1040	1026	34953
394	20241205	142500	3188787678	1034	1040	1050	1022	134212
395	20241205	142400	3049453060	1039	1010	1045	1010	146779
396	20241205	142300	2897780629	1010	1015	1015	1006	42694
397	20241205	142200	2854649800	1014	1016	1017	1012	23664
398	20241205	142100	2830651264	1014	1030	1031	1014	52311
399	20241205	142000	2777159317	1029	1018	1030	1014	47127
400	20241205	141900	2729144854	1018	1019	1030	1018	40502
401	20241205	141800	2687603241	1019	1026	1027	1017	29895
402	20241205	141700	2657118668	1026	1025	1029	1016	37448
403	20241205	141600	2618945126	1031	1022	1041	1018	54933
404	20241205	141500	2562271577	1023	1046	1047	1017	85533
405	20241205	141400	2474024348	1047	1033	1057	1033	298960
406	20241205	141300	2161087367	1033	1002	1033	999	118797
407	20241205	141200	2039764424	999	995	1017	981	96147
408	20241205	141100	1943691564	992	998	1009	991	74662
409	20241205	141000	1869203823	998	1006	1018	997	59857
410	20241205	140900	1808796450	1003	1029	1038	999	128084
411	20241205	140800	1677849018	1029	1023	1040	1017	100878
412	20241205	140700	1574561486	1025	1034	1035	1018	91596
413	20241205	140600	1480464032	1033	1012	1035	1012	233531
414	20241205	140500	1240870874	1011	1018	1019	1006	80810
415	20241205	140400	1159140464	1019	1007	1028	1005	290779
416	20241205	140300	863087334	1007	1015	1015	997	142879
417	20241205	140200	719654594	1011	997	1019	985	454751
418	20241205	140100	263840469	996	996	996	996	0
419	20241205	140000	263840469	996	919	996	919	112275
420	20241205	135900	155472822	918	912	919	912	20984
421	20241205	135800	136255849	912	912	912	912	0
422	20241205	135700	136255849	912	912	912	912	0
423	20241205	135600	136255849	912	912	912	912	0
424	20241205	135500	136255849	912	912	912	912	356
425	20241205	135400	135931177	915	915	915	915	0
426	20241205	135300	135931177	915	915	915	915	34
427	20241205	135200	135900067	915	915	915	915	0
428	20241205	135100	135900067	915	915	915	915	0
429	20241205	135000	135900067	915	915	915	915	0
430	20241205	134900	135900067	915	915	915	915	40
431	20241205	134800	135863467	915	911	915	911	1300
432	20241205	134700	134676671	911	911	911	911	0
433	20241205	134600	134676671	911	911	911	911	0
434	20241205	134500	134676671	911	911	911	911	0
435	20241205	134400	134676671	911	911	911	911	0
436	20241205	134300	134676671	911	911	911	911	0
437	20241205	134200	134676671	911	915	915	905	1697
438	20241205	134100	133138696	915	915	915	915	0
439	20241205	134000	133138696	915	909	915	909	52
440	20241205	133900	133091422	915	915	915	915	0
441	20241205	133800	133091422	915	913	915	913	2
442	20241205	133700	133089594	911	911	911	911	0
443	20241205	133600	133089594	911	911	911	911	0
444	20241205	133500	133089594	911	911	911	911	0
445	20241205	133400	133089594	911	911	911	911	0
446	20241205	133300	133089594	911	911	911	911	0
447	20241205	133200	133089594	911	908	911	903	2002
448	20241205	133100	131278646	909	909	909	909	1059
449	20241205	133000	130316015	911	911	911	911	0
450	20241205	132900	130316015	911	909	911	909	6
451	20241205	132800	130310551	909	909	909	909	1000
452	20241205	132700	129401551	911	911	911	911	2000
453	20241205	132600	127579551	911	911	911	911	0
454	20241205	132500	127579551	911	911	911	911	238
455	20241205	132400	127362733	911	912	915	911	1617
456	20241205	132300	125888042	915	912	915	912	502
457	20241205	132200	125430213	918	918	918	918	0
458	20241205	132100	125430213	918	917	918	917	1010
459	20241205	132000	124503527	917	917	917	917	375
460	20241205	131900	124159652	917	916	917	916	1843
461	20241205	131800	122469773	916	914	916	911	1857
462	20241205	131700	120771123	911	913	914	911	760
463	20241205	131600	120077013	913	910	913	907	178
464	20241205	131500	119915431	909	909	909	909	1200
465	20241205	131400	118824631	909	909	909	909	0
466	20241205	131300	118824631	909	909	909	909	10
467	20241205	131200	118815541	909	902	909	902	401
468	20241205	131100	118453832	902	902	902	902	0
469	20241205	131000	118453832	902	902	902	902	0
470	20241205	130900	118453832	902	902	902	902	1665
471	20241205	130800	116952002	903	903	903	903	89
472	20241205	130700	116871635	903	909	909	903	4296
473	20241205	130600	112990317	905	905	905	905	505
474	20241205	130500	112533292	908	908	908	908	0
475	20241205	130400	112533292	908	908	908	908	0
476	20241205	130300	112533292	908	908	908	908	0
477	20241205	130200	112533292	908	905	908	905	1701
478	20241205	130100	110993884	905	905	905	905	1368
479	20241205	130000	109755844	909	909	909	909	0
480	20241205	125900	109755844	909	909	909	909	0
481	20241205	125800	109755844	909	909	909	909	0
482	20241205	125700	109755844	909	909	909	909	0
483	20241205	125600	109755844	909	909	909	909	0
484	20241205	125500	109755844	909	909	909	909	0
485	20241205	125400	109755844	909	909	909	909	0
486	20241205	125300	109755844	909	909	909	909	0
487	20241205	125200	109755844	909	905	909	905	341
488	20241205	125100	109447235	909	909	909	909	89
489	20241205	125000	109366334	909	909	909	909	2
490	20241205	124900	109364516	909	909	909	909	0
491	20241205	124800	109364516	909	909	909	909	10
492	20241205	124700	109355426	909	909	909	905	1156
493	20241205	124600	108309234	909	909	909	906	1929
494	20241205	124500	106561527	909	909	909	909	1
495	20241205	124400	106560618	908	908	908	908	0
496	20241205	124300	106560618	908	908	908	908	0
497	20241205	124200	106560618	908	908	908	907	3837
498	20241205	124100	103078440	909	910	910	909	887
499	20241205	124000	102272121	914	914	914	914	0
500	20241205	123900	102272121	914	914	914	914	0
501	20241205	123800	102272121	914	914	914	914	0
502	20241205	123700	102272121	914	914	914	914	0
503	20241205	123600	102272121	914	914	914	914	0
504	20241205	123500	102272121	914	914	914	914	0
505	20241205	123400	102272121	914	914	914	914	89
506	20241205	123300	102190775	914	914	914	914	0
507	20241205	123200	102190775	914	914	914	914	18
508	20241205	123100	102174323	914	914	914	914	0
509	20241205	123000	102174323	914	914	914	914	0
510	20241205	122900	102174323	914	915	915	910	5949
511	20241205	122800	96750515	915	915	915	915	568
512	20241205	122700	96230795	915	915	915	915	159
513	20241205	122600	96085310	916	915	916	915	342
514	20241205	122500	95772379	915	915	915	915	600
515	20241205	122400	95223379	915	915	915	915	1
516	20241205	122300	95222464	912	913	913	912	1500
517	20241205	122200	93854373	915	913	915	913	210
518	20241205	122100	93662623	915	915	915	915	0
519	20241205	122000	93662623	915	915	915	915	1000
520	20241205	121900	92747623	915	915	915	915	3036
521	20241205	121800	89969683	915	915	915	915	0
522	20241205	121700	89969683	915	915	915	915	89
523	20241205	121600	89888248	915	914	915	914	602
524	20241205	121500	89338018	914	913	914	913	1089
525	20241205	121400	88343380	912	908	912	908	2449
526	20241205	121300	86113892	912	907	912	907	1501
527	20241205	121200	84752480	912	911	912	911	12
528	20241205	121100	84741546	912	912	912	912	800
529	20241205	121000	84011946	912	912	912	912	0
530	20241205	120900	84011946	912	910	912	905	2138
531	20241205	120800	82076362	912	914	914	912	604
532	20241205	120700	81524372	915	915	915	915	5483
533	20241205	120600	76507427	915	911	915	911	2669
534	20241205	120500	74069539	911	905	911	905	349
535	20241205	120400	73751952	910	910	910	909	1329
536	20241205	120300	72543009	910	906	910	905	1941
537	20241205	120200	70781177	907	907	907	907	0
538	20241205	120100	70781177	907	906	907	906	1001
539	20241205	120000	69874270	906	899	906	899	688
540	20241205	115900	69255128	899	899	899	899	402
541	20241205	115800	68893730	907	909	909	899	24
542	20241205	115700	68871944	908	905	909	898	6783
543	20241205	115600	62762835	906	906	906	906	808
544	20241205	115500	62030787	906	906	906	906	1192
545	20241205	115400	60950835	906	906	906	906	0
546	20241205	115300	60950835	906	906	906	906	960
547	20241205	115200	60081075	910	910	911	910	1694
548	20241205	115100	58539211	910	901	910	901	6677
549	20241205	115000	52496029	900	887	900	887	11484
550	20241205	114900	42213720	887	887	887	887	334
551	20241205	114800	41917462	890	890	890	890	0
552	20241205	114700	41917462	890	890	890	890	1
553	20241205	114600	41916572	887	887	887	887	0
554	20241205	114500	41916572	887	887	887	887	1366
555	20241205	114400	40704930	887	887	887	887	0
556	20241205	114300	40704930	887	887	887	887	89
557	20241205	114200	40625987	887	887	887	887	0
558	20241205	114100	40625987	887	887	887	887	0
559	20241205	114000	40625987	887	887	887	887	0
560	20241205	113900	40625987	887	887	887	887	0
561	20241205	113800	40625987	887	887	887	887	0
562	20241205	113700	40625987	887	887	887	887	22
563	20241205	113600	40606473	887	887	887	887	0
564	20241205	113500	40606473	887	887	887	887	523
565	20241205	113400	40142572	890	890	890	890	0
566	20241205	113300	40142572	890	890	890	890	0
567	20241205	113200	40142572	890	889	890	889	150
568	20241205	113100	40009181	887	887	887	887	0
569	20241205	113000	40009181	887	887	887	887	116
570	20241205	112900	39906289	887	887	887	887	0
571	20241205	112800	39906289	887	887	887	887	0
572	20241205	112700	39906289	887	887	887	887	0
573	20241205	112600	39906289	887	889	889	887	3359
574	20241205	112500	36925651	889	889	889	889	0
575	20241205	112400	36925651	889	889	889	889	0
576	20241205	112300	36925651	889	889	889	889	0
577	20241205	112200	36925651	889	889	889	889	0
578	20241205	112100	36925651	889	889	889	889	0
579	20241205	112000	36925651	889	889	889	889	0
580	20241205	111900	36925651	889	889	889	889	0
581	20241205	111800	36925651	889	889	889	889	0
582	20241205	111700	36925651	889	889	889	889	0
583	20241205	111600	36925651	889	889	889	889	0
584	20241205	111500	36925651	889	889	889	889	802
585	20241205	111400	36212673	889	889	889	889	100
586	20241205	111300	36123773	890	890	890	890	0
587	20241205	111200	36123773	890	890	890	890	1
588	20241205	111100	36122883	889	889	889	889	0
589	20241205	111000	36122883	889	889	889	889	1
590	20241205	110900	36121994	890	890	890	890	89
591	20241205	110800	36042784	890	890	890	890	0
592	20241205	110700	36042784	890	890	890	890	0
593	20241205	110600	36042784	890	890	890	890	0
594	20241205	110500	36042784	890	890	890	890	100
595	20241205	110400	35953784	890	890	890	890	0
596	20241205	110300	35953784	890	890	890	890	0
597	20241205	110200	35953784	890	890	890	890	0
598	20241205	110100	35953784	890	890	890	890	0
599	20241205	110000	35953784	890	890	890	890	0
600	20241205	105900	35953784	890	890	890	890	0
601	20241205	105800	35953784	890	890	890	890	0
602	20241205	105700	35953784	890	890	890	890	1000
603	20241205	105600	35063784	890	890	890	890	0
604	20241205	105500	35063784	890	890	890	890	0
605	20241205	105400	35063784	890	890	890	890	0
606	20241205	105300	35063784	890	890	890	890	100
607	20241205	105200	34974784	890	890	890	890	89
608	20241205	105100	34895574	889	889	889	889	725
609	20241205	105000	34251049	889	889	889	889	0
610	20241205	104900	34251049	889	889	889	889	1
611	20241205	104800	34250160	890	890	890	890	0
612	20241205	104700	34250160	890	890	890	890	50
613	20241205	104600	34205660	889	889	889	889	0
614	20241205	104500	34205660	889	889	889	889	0
615	20241205	104400	34205660	889	889	889	889	0
616	20241205	104300	34205660	889	889	889	889	0
617	20241205	104200	34205660	889	889	889	889	0
618	20241205	104100	34205660	889	889	889	889	0
619	20241205	104000	34205660	889	889	889	889	0
620	20241205	103900	34205660	889	890	890	889	112
621	20241205	103800	34106089	890	890	890	890	0
622	20241205	103700	34106089	890	890	890	890	0
623	20241205	103600	34106089	890	890	890	890	69
624	20241205	103500	34044679	891	891	891	891	89
625	20241205	103400	33965380	890	890	890	890	0
626	20241205	103300	33965380	890	890	890	890	0
627	20241205	103200	33965380	890	890	890	890	0
628	20241205	103100	33965380	890	890	890	890	1450
629	20241205	103000	32674880	892	892	892	892	0
630	20241205	102900	32674880	892	892	892	892	0
631	20241205	102800	32674880	892	892	892	892	0
632	20241205	102700	32674880	892	892	892	892	0
633	20241205	102600	32674880	892	891	892	891	652
634	20241205	102500	32093932	891	891	891	891	20
635	20241205	102400	32076112	891	891	891	891	0
636	20241205	102300	32076112	891	891	891	891	10
637	20241205	102200	32067202	891	891	891	891	0
638	20241205	102100	32067202	891	891	891	891	0
639	20241205	102000	32067202	891	891	891	891	0
640	20241205	101900	32067202	891	891	891	891	821
641	20241205	101800	31335691	893	893	893	893	89
642	20241205	101700	31256214	892	892	892	892	890
643	20241205	101600	30462334	893	893	893	893	1000
644	20241205	101500	29569334	894	894	894	894	249
645	20241205	101400	29346728	895	895	895	895	0
646	20241205	101300	29346728	895	895	895	895	34
647	20241205	101200	29316298	895	895	895	895	0
648	20241205	101100	29316298	895	894	895	894	1760
649	20241205	101000	27741978	891	891	891	890	1166
650	20241205	100900	26704022	891	891	891	891	0
651	20241205	100800	26704022	891	891	891	891	0
652	20241205	100700	26704022	891	892	898	891	1901
653	20241205	100600	25008351	892	892	892	892	0
654	20241205	100500	25008351	892	892	892	892	12
655	20241205	100400	24997647	890	893	893	890	3000
656	20241205	100300	22324899	893	899	899	893	2078
657	20241205	100200	20468209	899	899	899	894	4
658	20241205	100100	20464618	899	899	899	899	90
659	20241205	100000	20383708	900	900	900	900	115
660	20241205	095900	20280208	900	900	900	900	430
661	20241205	095800	19893208	900	900	900	900	200
662	20241205	095700	19713208	900	900	900	900	0
663	20241205	095600	19713208	900	900	900	900	0
664	20241205	095500	19713208	900	900	900	900	0
665	20241205	095400	19713208	900	900	900	900	0
666	20241205	095300	19713208	900	900	900	900	0
667	20241205	095200	19713208	900	900	900	900	0
668	20241205	095100	19713208	900	900	900	900	94
669	20241205	095000	19628608	900	900	900	900	0
670	20241205	094900	19628608	900	900	900	900	0
671	20241205	094800	19628608	900	898	900	898	4
672	20241205	094700	19625012	898	898	898	898	4
673	20241205	094600	19621420	900	900	900	900	5
674	20241205	094500	19616920	900	894	900	894	1085
675	20241205	094400	18646858	901	901	901	901	90
676	20241205	094300	18565768	903	903	903	903	10
677	20241205	094200	18556738	903	903	903	903	11
678	20241205	094100	18546805	903	903	903	903	0
679	20241205	094000	18546805	903	903	903	903	0
680	20241205	093900	18546805	903	900	903	900	11
681	20241205	093800	18536902	903	902	903	902	10
682	20241205	093700	18527881	902	903	903	894	3
683	20241205	093600	18525182	894	903	903	894	3
684	20241205	093500	18522490	902	902	902	902	8
685	20241205	093400	18515274	894	894	894	894	0
686	20241205	093300	18515274	894	894	894	894	0
687	20241205	093200	18515274	894	895	895	894	1834
688	20241205	093100	16874572	904	904	904	904	0
689	20241205	093000	16874572	904	904	904	904	10
690	20241205	092900	16865532	904	904	904	904	2
691	20241205	092800	16863724	904	904	904	904	2
692	20241205	092700	16861916	899	900	904	899	6
693	20241205	092600	16856510	904	900	904	900	4
694	20241205	092500	16852902	895	902	903	895	1361
695	20241205	092400	15633730	902	897	902	897	88
696	20241205	092300	15554729	905	897	905	897	171
697	20241205	092200	15399982	905	905	905	905	0
698	20241205	092100	15399982	905	905	905	905	0
699	20241205	092000	15399982	905	905	905	905	0
700	20241205	091900	15399982	905	905	905	905	0
701	20241205	091800	15399982	905	905	905	905	0
702	20241205	091700	15399982	905	905	905	905	0
703	20241205	091600	15399982	905	905	905	905	10
704	20241205	091500	15390932	906	906	906	906	0
705	20241205	091400	15390932	906	906	906	906	0
706	20241205	091300	15390932	906	906	906	906	0
707	20241205	091200	15390932	906	895	906	895	1403
708	20241205	091100	14134061	896	905	906	896	8632
709	20241205	091000	6367478	906	912	912	906	1989
710	20241205	090900	4560630	912	912	912	912	0
711	20241205	090800	4560630	912	912	912	912	0
712	20241205	090700	4560630	912	907	912	907	4
713	20241205	090600	4556992	911	911	911	911	2109
714	20241205	090500	2635693	911	915	915	911	567
715	20241205	090400	2118300	915	911	915	911	438
716	20241205	090300	1719178	911	910	911	906	51
717	20241205	090200	1672832	911	911	911	911	2
718	20241205	090100	1671010	906	909	911	906	305
719	20241205	090000	1394335	907	906	907	906	1539