KissMeData/368600/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212900	85487895	2985	2985	2985	2985	754
3	20241204	212800	85487895	2985	2985	2985	2985	0
4	20241204	212700	85487895	2985	2985	2985	2985	0
5	20241204	212600	85487895	2985	2985	2985	2985	0
6	20241204	212500	85487895	2985	2985	2985	2985	0
7	20241204	212400	85487895	2985	2985	2985	2985	0
8	20241204	212300	85487895	2985	2985	2985	2985	0
9	20241204	212200	85487895	2985	2985	2985	2985	0
10	20241204	212100	85487895	2985	2985	2985	2985	0
11	20241204	212000	85487895	2985	2985	2985	2985	0
12	20241204	211900	85487895	2985	2985	2985	2985	0
13	20241204	211800	85487895	2985	2985	2985	2985	0
14	20241204	211700	85487895	2985	2985	2985	2985	0
15	20241204	211600	85487895	2985	2985	2985	2985	0
16	20241204	211500	85487895	2985	2985	2985	2985	0
17	20241204	211400	85487895	2985	2985	2985	2985	0
18	20241204	211300	85487895	2985	2985	2985	2985	0
19	20241204	211200	85487895	2985	2985	2985	2985	0
20	20241204	211100	85487895	2985	2985	2985	2985	0
21	20241204	211000	85487895	2985	2985	2985	2985	0
22	20241204	210900	85487895	2985	2985	2985	2985	0
23	20241204	210800	85487895	2985	2985	2985	2985	0
24	20241204	210700	85487895	2985	2985	2985	2985	0
25	20241204	210600	85487895	2985	2985	2985	2985	0
26	20241204	210500	85487895	2985	2985	2985	2985	0
27	20241204	210400	85487895	2985	2985	2985	2985	0
28	20241204	210300	85487895	2985	2985	2985	2985	0
29	20241204	210200	85487895	2985	2985	2985	2985	0
30	20241204	210100	85487895	2985	2985	2985	2985	0
31	20241204	210000	85487895	2985	2985	2985	2985	0
32	20241204	205900	85487895	2985	2985	2985	2985	754
33	20241204	205800	85487895	2985	2985	2985	2985	0
34	20241204	205700	85487895	2985	2985	2985	2985	0
35	20241204	205600	85487895	2985	2985	2985	2985	0
36	20241204	205500	85487895	2985	2985	2985	2985	0
37	20241204	205400	85487895	2985	2985	2985	2985	0
38	20241204	205300	85487895	2985	2985	2985	2985	0
39	20241204	205200	85487895	2985	2985	2985	2985	0
40	20241204	205100	85487895	2985	2985	2985	2985	0
41	20241204	205000	85487895	2985	2985	2985	2985	0
42	20241204	204900	85487895	2985	2985	2985	2985	0
43	20241204	204800	85487895	2985	2985	2985	2985	0
44	20241204	204700	85487895	2985	2985	2985	2985	0
45	20241204	204600	85487895	2985	2985	2985	2985	0
46	20241204	204500	85487895	2985	2985	2985	2985	0
47	20241204	204400	85487895	2985	2985	2985	2985	0
48	20241204	204300	85487895	2985	2985	2985	2985	0
49	20241204	204200	85487895	2985	2985	2985	2985	0
50	20241204	204100	85487895	2985	2985	2985	2985	0
51	20241204	204000	85487895	2985	2985	2985	2985	0
52	20241204	203900	85487895	2985	2985	2985	2985	0
53	20241204	203800	85487895	2985	2985	2985	2985	0
54	20241204	203700	85487895	2985	2985	2985	2985	0
55	20241204	203600	85487895	2985	2985	2985	2985	0
56	20241204	203500	85487895	2985	2985	2985	2985	0
57	20241204	203400	85487895	2985	2985	2985	2985	0
58	20241204	203300	85487895	2985	2985	2985	2985	0
59	20241204	203200	85487895	2985	2985	2985	2985	0
60	20241204	203100	85487895	2985	2985	2985	2985	0
61	20241204	203000	85487895	2985	2985	2985	2985	0
62	20241204	202900	85487895	2985	2985	2985	2985	754
63	20241204	202800	85487895	2985	2985	2985	2985	0
64	20241204	202700	85487895	2985	2985	2985	2985	0
65	20241204	202600	85487895	2985	2985	2985	2985	0
66	20241204	202500	85487895	2985	2985	2985	2985	0
67	20241204	202400	85487895	2985	2985	2985	2985	0
68	20241204	202300	85487895	2985	2985	2985	2985	0
69	20241204	202200	85487895	2985	2985	2985	2985	0
70	20241204	202100	85487895	2985	2985	2985	2985	0
71	20241204	202000	85487895	2985	2985	2985	2985	0
72	20241204	201900	85487895	2985	2985	2985	2985	0
73	20241204	201800	85487895	2985	2985	2985	2985	0
74	20241204	201700	85487895	2985	2985	2985	2985	0
75	20241204	201600	85487895	2985	2985	2985	2985	0
76	20241204	201500	85487895	2985	2985	2985	2985	0
77	20241204	201400	85487895	2985	2985	2985	2985	0
78	20241204	201300	85487895	2985	2985	2985	2985	0
79	20241204	201200	85487895	2985	2985	2985	2985	0
80	20241204	201100	85487895	2985	2985	2985	2985	0
81	20241204	201000	85487895	2985	2985	2985	2985	0
82	20241204	200900	85487895	2985	2985	2985	2985	0
83	20241204	200800	85487895	2985	2985	2985	2985	0
84	20241204	200700	85487895	2985	2985	2985	2985	0
85	20241204	200600	85487895	2985	2985	2985	2985	0
86	20241204	200500	85487895	2985	2985	2985	2985	0
87	20241204	200400	85487895	2985	2985	2985	2985	0
88	20241204	200300	85487895	2985	2985	2985	2985	0
89	20241204	200200	85487895	2985	2985	2985	2985	0
90	20241204	200100	85487895	2985	2985	2985	2985	0
91	20241204	200000	85487895	2985	2985	2985	2985	0
92	20241204	195900	85487895	2985	2985	2985	2985	754
93	20241204	195800	85487895	2985	2985	2985	2985	0
94	20241204	195700	85487895	2985	2985	2985	2985	0
95	20241204	195600	85487895	2985	2985	2985	2985	0
96	20241204	195500	85487895	2985	2985	2985	2985	0
97	20241204	195400	85487895	2985	2985	2985	2985	0
98	20241204	195300	85487895	2985	2985	2985	2985	0
99	20241204	195200	85487895	2985	2985	2985	2985	0
100	20241204	195100	85487895	2985	2985	2985	2985	0
101	20241204	195000	85487895	2985	2985	2985	2985	0
102	20241204	194900	85487895	2985	2985	2985	2985	0
103	20241204	194800	85487895	2985	2985	2985	2985	0
104	20241204	194700	85487895	2985	2985	2985	2985	0
105	20241204	194600	85487895	2985	2985	2985	2985	0
106	20241204	194500	85487895	2985	2985	2985	2985	0
107	20241204	194400	85487895	2985	2985	2985	2985	0
108	20241204	194300	85487895	2985	2985	2985	2985	0
109	20241204	194200	85487895	2985	2985	2985	2985	0
110	20241204	194100	85487895	2985	2985	2985	2985	0
111	20241204	194000	85487895	2985	2985	2985	2985	0
112	20241204	193900	85487895	2985	2985	2985	2985	0
113	20241204	193800	85487895	2985	2985	2985	2985	0
114	20241204	193700	85487895	2985	2985	2985	2985	0
115	20241204	193600	85487895	2985	2985	2985	2985	0
116	20241204	193500	85487895	2985	2985	2985	2985	0
117	20241204	193400	85487895	2985	2985	2985	2985	0
118	20241204	193300	85487895	2985	2985	2985	2985	0
119	20241204	193200	85487895	2985	2985	2985	2985	0
120	20241204	193100	85487895	2985	2985	2985	2985	0
121	20241204	193000	85487895	2985	2985	2985	2985	0
122	20241204	192900	85487895	2985	2985	2985	2985	754
123	20241204	192800	85487895	2985	2985	2985	2985	0
124	20241204	192700	85487895	2985	2985	2985	2985	0
125	20241204	192600	85487895	2985	2985	2985	2985	0
126	20241204	192500	85487895	2985	2985	2985	2985	0
127	20241204	192400	85487895	2985	2985	2985	2985	0
128	20241204	192300	85487895	2985	2985	2985	2985	0
129	20241204	192200	85487895	2985	2985	2985	2985	0
130	20241204	192100	85487895	2985	2985	2985	2985	0
131	20241204	192000	85487895	2985	2985	2985	2985	0
132	20241204	191900	85487895	2985	2985	2985	2985	0
133	20241204	191800	85487895	2985	2985	2985	2985	0
134	20241204	191700	85487895	2985	2985	2985	2985	0
135	20241204	191600	85487895	2985	2985	2985	2985	0
136	20241204	191500	85487895	2985	2985	2985	2985	0
137	20241204	191400	85487895	2985	2985	2985	2985	0
138	20241204	191300	85487895	2985	2985	2985	2985	0
139	20241204	191200	85487895	2985	2985	2985	2985	0
140	20241204	191100	85487895	2985	2985	2985	2985	0
141	20241204	191000	85487895	2985	2985	2985	2985	0
142	20241204	190900	85487895	2985	2985	2985	2985	0
143	20241204	190800	85487895	2985	2985	2985	2985	0
144	20241204	190700	85487895	2985	2985	2985	2985	0
145	20241204	190600	85487895	2985	2985	2985	2985	0
146	20241204	190500	85487895	2985	2985	2985	2985	0
147	20241204	190400	85487895	2985	2985	2985	2985	0
148	20241204	190300	85487895	2985	2985	2985	2985	0
149	20241204	190200	85487895	2985	2985	2985	2985	0
150	20241204	190100	85487895	2985	2985	2985	2985	0
151	20241204	190000	85487895	2985	2985	2985	2985	0
152	20241204	185900	85487895	2985	2985	2985	2985	754
153	20241204	185800	85487895	2985	2985	2985	2985	0
154	20241204	185700	85487895	2985	2985	2985	2985	0
155	20241204	185600	85487895	2985	2985	2985	2985	0
156	20241204	185500	85487895	2985	2985	2985	2985	0
157	20241204	185400	85487895	2985	2985	2985	2985	0
158	20241204	185300	85487895	2985	2985	2985	2985	0
159	20241204	185200	85487895	2985	2985	2985	2985	0
160	20241204	185100	85487895	2985	2985	2985	2985	0
161	20241204	185000	85487895	2985	2985	2985	2985	0
162	20241204	184900	85487895	2985	2985	2985	2985	0
163	20241204	184800	85487895	2985	2985	2985	2985	0
164	20241204	184700	85487895	2985	2985	2985	2985	0
165	20241204	184600	85487895	2985	2985	2985	2985	0
166	20241204	184500	85487895	2985	2985	2985	2985	0
167	20241204	184400	85487895	2985	2985	2985	2985	0
168	20241204	184300	85487895	2985	2985	2985	2985	0
169	20241204	184200	85487895	2985	2985	2985	2985	0
170	20241204	184100	85487895	2985	2985	2985	2985	0
171	20241204	184000	85487895	2985	2985	2985	2985	0
172	20241204	183900	85487895	2985	2985	2985	2985	0
173	20241204	183800	85487895	2985	2985	2985	2985	0
174	20241204	183700	85487895	2985	2985	2985	2985	0
175	20241204	183600	85487895	2985	2985	2985	2985	0
176	20241204	183500	85487895	2985	2985	2985	2985	0
177	20241204	183400	85487895	2985	2985	2985	2985	0
178	20241204	183300	85487895	2985	2985	2985	2985	0
179	20241204	183200	85487895	2985	2985	2985	2985	0
180	20241204	183100	85487895	2985	2985	2985	2985	0
181	20241204	183000	85487895	2985	2985	2985	2985	0
182	20241204	182900	85487895	2985	2985	2985	2985	754
183	20241204	182800	85487895	2985	2985	2985	2985	0
184	20241204	182700	85487895	2985	2985	2985	2985	0
185	20241204	182600	85487895	2985	2985	2985	2985	0
186	20241204	182500	85487895	2985	2985	2985	2985	0
187	20241204	182400	85487895	2985	2985	2985	2985	0
188	20241204	182300	85487895	2985	2985	2985	2985	0
189	20241204	182200	85487895	2985	2985	2985	2985	0
190	20241204	182100	85487895	2985	2985	2985	2985	0
191	20241204	182000	85487895	2985	2985	2985	2985	0
192	20241204	181900	85487895	2985	2985	2985	2985	0
193	20241204	181800	85487895	2985	2985	2985	2985	0
194	20241204	181700	85487895	2985	2985	2985	2985	0
195	20241204	181600	85487895	2985	2985	2985	2985	0
196	20241204	181500	85487895	2985	2985	2985	2985	0
197	20241204	181400	85487895	2985	2985	2985	2985	0
198	20241204	181300	85487895	2985	2985	2985	2985	0
199	20241204	181200	85487895	2985	2985	2985	2985	0
200	20241204	181100	85487895	2985	2985	2985	2985	0
201	20241204	181000	85487895	2985	2985	2985	2985	0
202	20241204	180900	85487895	2985	2985	2985	2985	0
203	20241204	180800	85487895	2985	2985	2985	2985	0
204	20241204	180700	85487895	2985	2985	2985	2985	0
205	20241204	180600	85487895	2985	2985	2985	2985	0
206	20241204	180500	85487895	2985	2985	2985	2985	0
207	20241204	180400	85487895	2985	2985	2985	2985	0
208	20241204	180300	85487895	2985	2985	2985	2985	0
209	20241204	180200	85487895	2985	2985	2985	2985	0
210	20241204	180100	85487895	2985	2985	2985	2985	0
211	20241204	180000	85487895	2985	2985	2985	2985	0
212	20241204	175900	85487895	2985	2985	2985	2985	754
213	20241204	175800	85487895	2985	2985	2985	2985	0
214	20241204	175700	85487895	2985	2985	2985	2985	0
215	20241204	175600	85487895	2985	2985	2985	2985	0
216	20241204	175500	85487895	2985	2985	2985	2985	0
217	20241204	175400	85487895	2985	2985	2985	2985	0
218	20241204	175300	85487895	2985	2985	2985	2985	0
219	20241204	175200	85487895	2985	2985	2985	2985	0
220	20241204	175100	85487895	2985	2985	2985	2985	0
221	20241204	175000	85487895	2985	2985	2985	2985	0
222	20241204	174900	85487895	2985	2985	2985	2985	0
223	20241204	174800	85487895	2985	2985	2985	2985	0
224	20241204	174700	85487895	2985	2985	2985	2985	0
225	20241204	174600	85487895	2985	2985	2985	2985	0
226	20241204	174500	85487895	2985	2985	2985	2985	0
227	20241204	174400	85487895	2985	2985	2985	2985	0
228	20241204	174300	85487895	2985	2985	2985	2985	0
229	20241204	174200	85487895	2985	2985	2985	2985	0
230	20241204	174100	85487895	2985	2985	2985	2985	0
231	20241204	174000	85487895	2985	2985	2985	2985	0
232	20241204	173900	85487895	2985	2985	2985	2985	0
233	20241204	173800	85487895	2985	2985	2985	2985	0
234	20241204	173700	85487895	2985	2985	2985	2985	0
235	20241204	173600	85487895	2985	2985	2985	2985	0
236	20241204	173500	85487895	2985	2985	2985	2985	0
237	20241204	173400	85487895	2985	2985	2985	2985	0
238	20241204	173300	85487895	2985	2985	2985	2985	0
239	20241204	173200	85487895	2985	2985	2985	2985	0
240	20241204	173100	85487895	2985	2985	2985	2985	0
241	20241204	173000	85487895	2985	2985	2985	2985	0
242	20241204	172900	85487895	2985	2985	2985	2985	754
243	20241204	172800	85487895	2985	2985	2985	2985	0
244	20241204	172700	85487895	2985	2985	2985	2985	0
245	20241204	172600	85487895	2985	2985	2985	2985	0
246	20241204	172500	85487895	2985	2985	2985	2985	0
247	20241204	172400	85487895	2985	2985	2985	2985	0
248	20241204	172300	85487895	2985	2985	2985	2985	0
249	20241204	172200	85487895	2985	2985	2985	2985	0
250	20241204	172100	85487895	2985	2985	2985	2985	0
251	20241204	172000	85487895	2985	2985	2985	2985	0
252	20241204	171900	85487895	2985	2985	2985	2985	0
253	20241204	171800	85487895	2985	2985	2985	2985	0
254	20241204	171700	85487895	2985	2985	2985	2985	0
255	20241204	171600	85487895	2985	2985	2985	2985	0
256	20241204	171500	85487895	2985	2985	2985	2985	0
257	20241204	171400	85487895	2985	2985	2985	2985	0
258	20241204	171300	85487895	2985	2985	2985	2985	0
259	20241204	171200	85487895	2985	2985	2985	2985	0
260	20241204	171100	85487895	2985	2985	2985	2985	0
261	20241204	171000	85487895	2985	2985	2985	2985	0
262	20241204	170900	85487895	2985	2985	2985	2985	0
263	20241204	170800	85487895	2985	2985	2985	2985	0
264	20241204	170700	85487895	2985	2985	2985	2985	0
265	20241204	170600	85487895	2985	2985	2985	2985	0
266	20241204	170500	85487895	2985	2985	2985	2985	0
267	20241204	170400	85487895	2985	2985	2985	2985	0
268	20241204	170300	85487895	2985	2985	2985	2985	0
269	20241204	170200	85487895	2985	2985	2985	2985	0
270	20241204	170100	85487895	2985	2985	2985	2985	0
271	20241204	170000	85487895	2985	2985	2985	2985	0
272	20241204	165900	85487895	2985	2985	2985	2985	754
273	20241204	165800	85487895	2985	2985	2985	2985	0
274	20241204	165700	85487895	2985	2985	2985	2985	0
275	20241204	165600	85487895	2985	2985	2985	2985	0
276	20241204	165500	85487895	2985	2985	2985	2985	0
277	20241204	165400	85487895	2985	2985	2985	2985	0
278	20241204	165300	85487895	2985	2985	2985	2985	0
279	20241204	165200	85487895	2985	2985	2985	2985	0
280	20241204	165100	85487895	2985	2985	2985	2985	0
281	20241204	165000	85487895	2985	2985	2985	2985	0
282	20241204	164900	85487895	2985	2985	2985	2985	0
283	20241204	164800	85487895	2985	2985	2985	2985	0
284	20241204	164700	85487895	2985	2985	2985	2985	0
285	20241204	164600	85487895	2985	2985	2985	2985	0
286	20241204	164500	85487895	2985	2985	2985	2985	0
287	20241204	164400	85487895	2985	2985	2985	2985	0
288	20241204	164300	85487895	2985	2985	2985	2985	0
289	20241204	164200	85487895	2985	2985	2985	2985	0
290	20241204	164100	85487895	2985	2985	2985	2985	0
291	20241204	164000	85487895	2985	2985	2985	2985	0
292	20241204	163900	85487895	2985	2985	2985	2985	0
293	20241204	163800	85487895	2985	2985	2985	2985	0
294	20241204	163700	85487895	2985	2985	2985	2985	0
295	20241204	163600	85487895	2985	2985	2985	2985	0
296	20241204	163500	85487895	2985	2985	2985	2985	0
297	20241204	163400	85487895	2985	2985	2985	2985	0
298	20241204	163300	85487895	2985	2985	2985	2985	0
299	20241204	163200	85487895	2985	2985	2985	2985	0
300	20241204	163100	85487895	2985	2985	2985	2985	0
301	20241204	163000	85487895	2985	2985	2985	2985	0
302	20241204	162900	85487895	2985	2985	2985	2985	754
303	20241204	162800	85487895	2985	2985	2985	2985	0
304	20241204	162700	85487895	2985	2985	2985	2985	0
305	20241204	162600	85487895	2985	2985	2985	2985	0
306	20241204	162500	85487895	2985	2985	2985	2985	0
307	20241204	162400	85487895	2985	2985	2985	2985	0
308	20241204	162300	85487895	2985	2985	2985	2985	0
309	20241204	162200	85487895	2985	2985	2985	2985	0
310	20241204	162100	85487895	2985	2985	2985	2985	0
311	20241204	162000	85487895	2985	2985	2985	2985	0
312	20241204	161900	85487895	2985	2985	2985	2985	0
313	20241204	161800	85487895	2985	2985	2985	2985	0
314	20241204	161700	85487895	2985	2985	2985	2985	0
315	20241204	161600	85487895	2985	2985	2985	2985	0
316	20241204	161500	85487895	2985	2985	2985	2985	0
317	20241204	161400	85487895	2985	2985	2985	2985	0
318	20241204	161300	85487895	2985	2985	2985	2985	0
319	20241204	161200	85487895	2985	2985	2985	2985	0
320	20241204	161100	85487895	2985	2985	2985	2985	0
321	20241204	161000	85487895	2985	2985	2985	2985	0
322	20241204	160900	85487895	2985	2985	2985	2985	0
323	20241204	160800	85487895	2985	2985	2985	2985	0
324	20241204	160700	85487895	2985	2985	2985	2985	0
325	20241204	160600	85487895	2985	2985	2985	2985	0
326	20241204	160500	85487895	2985	2985	2985	2985	0
327	20241204	160400	85487895	2985	2985	2985	2985	0
328	20241204	160300	85487895	2985	2985	2985	2985	0
329	20241204	160200	85487895	2985	2985	2985	2985	0
330	20241204	160100	85487895	2985	2985	2985	2985	0
331	20241204	160000	85487895	2985	2985	2985	2985	0
332	20241204	155900	85487895	2985	2985	2985	2985	754
333	20241204	155800	85487895	2985	2985	2985	2985	0
334	20241204	155700	85487895	2985	2985	2985	2985	0
335	20241204	155600	85487895	2985	2985	2985	2985	0
336	20241204	155500	85487895	2985	2985	2985	2985	0
337	20241204	155400	85487895	2985	2985	2985	2985	0
338	20241204	155300	85487895	2985	2985	2985	2985	0
339	20241204	155200	85487895	2985	2985	2985	2985	0
340	20241204	155100	85487895	2985	2985	2985	2985	0
341	20241204	155000	85487895	2985	2985	2985	2985	0
342	20241204	154900	85487895	2985	2985	2985	2985	0
343	20241204	154800	85487895	2985	2985	2985	2985	0
344	20241204	154700	85487895	2985	2985	2985	2985	0
345	20241204	154600	85487895	2985	2985	2985	2985	0
346	20241204	154500	85487895	2985	2985	2985	2985	0
347	20241204	154400	85487895	2985	2985	2985	2985	0
348	20241204	154300	85487895	2985	2985	2985	2985	0
349	20241204	154200	85487895	2985	2985	2985	2985	0
350	20241204	154100	85487895	2985	2985	2985	2985	0
351	20241204	154000	85487895	2985	2985	2985	2985	0
352	20241204	153900	85487895	2985	2985	2985	2985	0
353	20241204	153800	85487895	2985	2985	2985	2985	0
354	20241204	153700	85487895	2985	2985	2985	2985	0
355	20241204	153600	85487895	2985	2985	2985	2985	0
356	20241204	153500	85487895	2985	2985	2985	2985	0
357	20241204	153400	85487895	2985	2985	2985	2985	0
358	20241204	153300	85487895	2985	2985	2985	2985	0
359	20241204	153200	85487895	2985	2985	2985	2985	0
360	20241204	153100	85487895	2985	2985	2985	2985	0
361	20241204	153000	85487895	2985	2985	2985	2985	754
362	20241204	152900	83237205	2965	2965	2965	2965	0
363	20241204	152800	83237205	2965	2965	2965	2965	0
364	20241204	152700	83237205	2965	2965	2965	2965	0
365	20241204	152600	83237205	2965	2965	2965	2965	0
366	20241204	152500	83237205	2965	2965	2965	2965	0
367	20241204	152400	83237205	2965	2965	2965	2965	0
368	20241204	152300	83237205	2965	2965	2965	2965	0
369	20241204	152200	83237205	2965	2965	2965	2965	0
370	20241204	152100	83237205	2965	2965	2965	2965	0
371	20241204	152000	83237205	2965	2965	2965	2965	0
372	20241204	151900	83237205	2965	2965	2965	2965	0
373	20241204	151800	83237205	2965	2965	2965	2965	0
374	20241204	151700	83237205	2965	2965	2965	2965	33
375	20241204	151600	83139360	2960	2960	2960	2960	0
376	20241204	151500	83139360	2960	2960	2960	2960	0
377	20241204	151400	83139360	2960	2960	2960	2960	2
378	20241204	151300	83133440	2960	2960	2960	2960	100
379	20241204	151200	82837440	2960	2960	2960	2960	0
380	20241204	151100	82837440	2960	2960	2960	2960	0
381	20241204	151000	82837440	2960	2960	2960	2960	0
382	20241204	150900	82837440	2960	2960	2960	2960	5
383	20241204	150800	82822640	2945	2945	2945	2945	0
384	20241204	150700	82822640	2945	2945	2945	2945	53
385	20241204	150600	82666555	2945	2945	2945	2945	0
386	20241204	150500	82666555	2945	2945	2945	2945	0
387	20241204	150400	82666555	2945	2945	2945	2945	0
388	20241204	150300	82666555	2945	2945	2945	2945	0
389	20241204	150200	82666555	2945	2945	2945	2945	0
390	20241204	150100	82666555	2945	2945	2945	2945	0
391	20241204	150000	82666555	2945	2945	2945	2945	0
392	20241204	145900	82666555	2945	2945	2945	2945	0
393	20241204	145800	82666555	2945	2945	2945	2945	0
394	20241204	145700	82666555	2945	2945	2945	2945	0
395	20241204	145600	82666555	2945	2945	2945	2945	0
396	20241204	145500	82666555	2945	2945	2945	2945	31
397	20241204	145400	82575260	2950	2950	2950	2950	0
398	20241204	145300	82575260	2950	2950	2950	2950	0
399	20241204	145200	82575260	2950	2950	2950	2950	0
400	20241204	145100	82575260	2950	2950	2950	2950	0
401	20241204	145000	82575260	2950	2950	2950	2950	0
402	20241204	144900	82575260	2950	2950	2950	2950	0
403	20241204	144800	82575260	2950	2950	2950	2950	0
404	20241204	144700	82575260	2950	2950	2950	2950	0
405	20241204	144600	82575260	2950	2950	2950	2950	38
406	20241204	144500	82463160	2960	2960	2960	2960	0
407	20241204	144400	82463160	2960	2960	2960	2960	0
408	20241204	144300	82463160	2960	2960	2960	2960	0
409	20241204	144200	82463160	2960	2960	2960	2960	9
410	20241204	144100	82436520	2965	2965	2965	2965	0
411	20241204	144000	82436520	2965	2965	2965	2965	0
412	20241204	143900	82436520	2965	2965	2965	2965	0
413	20241204	143800	82436520	2965	2965	2965	2965	0
414	20241204	143700	82436520	2965	2965	2965	2965	0
415	20241204	143600	82436520	2965	2965	2965	2965	0
416	20241204	143500	82436520	2965	2965	2965	2960	5
417	20241204	143400	82421705	2960	2960	2960	2960	1
418	20241204	143300	82418745	2965	2965	2965	2965	0
419	20241204	143200	82418745	2965	2965	2965	2965	0
420	20241204	143100	82418745	2965	2965	2965	2965	0
421	20241204	143000	82418745	2965	2965	2965	2965	0
422	20241204	142900	82418745	2965	2965	2965	2965	0
423	20241204	142800	82418745	2965	2965	2965	2965	0
424	20241204	142700	82418745	2965	2965	2965	2965	0
425	20241204	142600	82418745	2965	2965	2965	2965	0
426	20241204	142500	82418745	2965	2965	2965	2965	0
427	20241204	142400	82418745	2965	2965	2965	2965	0
428	20241204	142300	82418745	2965	2965	2965	2965	0
429	20241204	142200	82418745	2965	2965	2965	2965	0
430	20241204	142100	82418745	2965	2965	2965	2965	0
431	20241204	142000	82418745	2965	2965	2965	2965	0
432	20241204	141900	82418745	2965	2965	2965	2965	0
433	20241204	141800	82418745	2965	2965	2965	2965	0
434	20241204	141700	82418745	2965	2965	2965	2965	0
435	20241204	141600	82418745	2965	2965	2965	2965	0
436	20241204	141500	82418745	2965	2965	2965	2965	0
437	20241204	141400	82418745	2965	2965	2965	2965	0
438	20241204	141300	82418745	2965	2965	2965	2965	0
439	20241204	141200	82418745	2965	2965	2965	2965	0
440	20241204	141100	82418745	2965	2965	2965	2965	0
441	20241204	141000	82418745	2965	2965	2965	2965	0
442	20241204	140900	82418745	2965	2965	2965	2965	0
443	20241204	140800	82418745	2965	2965	2965	2965	0
444	20241204	140700	82418745	2965	2965	2965	2965	0
445	20241204	140600	82418745	2965	2965	2965	2965	0
446	20241204	140500	82418745	2965	2965	2965	2965	13
447	20241204	140400	82380200	2965	2975	2975	2965	14
448	20241204	140300	82338560	2975	2980	2980	2975	3
449	20241204	140200	82329630	2985	2985	2985	2985	0
450	20241204	140100	82329630	2985	2985	2985	2985	0
451	20241204	140000	82329630	2985	2985	2985	2985	0
452	20241204	135900	82329630	2985	2985	2985	2985	0
453	20241204	135800	82329630	2985	2985	2985	2985	0
454	20241204	135700	82329630	2985	2985	2985	2985	0
455	20241204	135600	82329630	2985	2985	2985	2985	2
456	20241204	135500	82323660	2985	2975	2985	2975	7
457	20241204	135400	82302775	2985	2985	2985	2985	0
458	20241204	135300	82302775	2985	2985	2985	2985	0
459	20241204	135200	82302775	2985	2985	2985	2985	0
460	20241204	135100	82302775	2985	2985	2985	2985	0
461	20241204	135000	82302775	2985	2985	2985	2985	0
462	20241204	134900	82302775	2985	2985	2985	2985	0
463	20241204	134800	82302775	2985	2985	2985	2985	0
464	20241204	134700	82302775	2985	2985	2985	2985	0
465	20241204	134600	82302775	2985	2985	2985	2985	0
466	20241204	134500	82302775	2985	2985	2985	2985	0
467	20241204	134400	82302775	2985	2985	2985	2985	0
468	20241204	134300	82302775	2985	2985	2985	2985	1
469	20241204	134200	82299790	2970	2970	2970	2970	0
470	20241204	134100	82299790	2970	2970	2970	2970	0
471	20241204	134000	82299790	2970	2970	2970	2970	0
472	20241204	133900	82299790	2970	2970	2970	2970	0
473	20241204	133800	82299790	2970	2970	2970	2970	0
474	20241204	133700	82299790	2970	2970	2970	2970	0
475	20241204	133600	82299790	2970	2970	2970	2970	0
476	20241204	133500	82299790	2970	2970	2970	2970	0
477	20241204	133400	82299790	2970	2970	2970	2970	0
478	20241204	133300	82299790	2970	2970	2970	2970	0
479	20241204	133200	82299790	2970	2970	2970	2970	0
480	20241204	133100	82299790	2970	2970	2970	2970	0
481	20241204	133000	82299790	2970	2975	2975	2970	11
482	20241204	132900	82267070	2990	2990	2990	2990	20
483	20241204	132800	82207270	3000	2970	3000	2970	230
484	20241204	132700	81519875	2970	2970	2970	2970	0
485	20241204	132600	81519875	2970	2970	2970	2970	0
486	20241204	132500	81519875	2970	2970	2970	2970	0
487	20241204	132400	81519875	2970	2970	2970	2970	0
488	20241204	132300	81519875	2970	2970	2970	2970	0
489	20241204	132200	81519875	2970	2970	2970	2970	0
490	20241204	132100	81519875	2970	2970	2970	2970	0
491	20241204	132000	81519875	2970	2965	2970	2965	15
492	20241204	131900	81475375	2975	2975	2975	2975	0
493	20241204	131800	81475375	2975	2975	2975	2975	0
494	20241204	131700	81475375	2975	2975	2975	2975	0
495	20241204	131600	81475375	2975	2975	2975	2975	0
496	20241204	131500	81475375	2975	2975	2975	2975	0
497	20241204	131400	81475375	2975	2975	2975	2975	0
498	20241204	131300	81475375	2975	2975	2975	2975	0
499	20241204	131200	81475375	2975	2975	2975	2975	0
500	20241204	131100	81475375	2975	2975	2975	2975	3
501	20241204	131000	81466450	2980	2980	2980	2980	0
502	20241204	130900	81466450	2980	2980	2980	2980	0
503	20241204	130800	81466450	2980	2980	2980	2980	0
504	20241204	130700	81466450	2980	2980	2980	2980	0
505	20241204	130600	81466450	2980	2980	2980	2980	0
506	20241204	130500	81466450	2980	2980	2980	2980	0
507	20241204	130400	81466450	2980	2980	2980	2980	0
508	20241204	130300	81466450	2980	2980	2980	2980	0
509	20241204	130200	81466450	2980	2980	2980	2980	0
510	20241204	130100	81466450	2980	2980	2980	2980	0
511	20241204	130000	81466450	2980	2935	2980	2935	659
512	20241204	125900	79530405	2930	2930	2930	2930	0
513	20241204	125800	79530405	2930	2930	2930	2930	1632
514	20241204	125700	74748645	2925	2925	2925	2925	1
515	20241204	125600	74745720	2925	2925	2925	2925	24
516	20241204	125500	74675520	2900	2900	2900	2900	0
517	20241204	125400	74675520	2900	2900	2900	2900	0
518	20241204	125300	74675520	2900	2900	2900	2900	75
519	20241204	125200	74458020	2905	2905	2905	2905	300
520	20241204	125100	73586520	2910	2910	2910	2910	150
521	20241204	125000	73150020	2915	2915	2915	2915	0
522	20241204	124900	73150020	2915	2915	2915	2915	0
523	20241204	124800	73150020	2915	2915	2915	2915	558
524	20241204	124700	71523450	2915	2915	2915	2915	10
525	20241204	124600	71494300	2925	2925	2925	2925	0
526	20241204	124500	71494300	2925	2925	2925	2925	0
527	20241204	124400	71494300	2925	2925	2925	2925	0
528	20241204	124300	71494300	2925	2925	2925	2925	0
529	20241204	124200	71494300	2925	2925	2925	2925	0
530	20241204	124100	71494300	2925	2915	2925	2915	102
531	20241204	124000	71195960	2925	2925	2925	2925	0
532	20241204	123900	71195960	2925	2925	2925	2925	0
533	20241204	123800	71195960	2925	2925	2925	2925	0
534	20241204	123700	71195960	2925	2925	2925	2925	0
535	20241204	123600	71195960	2925	2925	2925	2925	0
536	20241204	123500	71195960	2925	2925	2925	2925	0
537	20241204	123400	71195960	2925	2925	2925	2925	0
538	20241204	123300	71195960	2925	2925	2925	2925	0
539	20241204	123200	71195960	2925	2925	2925	2925	0
540	20241204	123100	71195960	2925	2925	2925	2925	0
541	20241204	123000	71195960	2925	2925	2925	2925	0
542	20241204	122900	71195960	2925	2925	2925	2925	0
543	20241204	122800	71195960	2925	2925	2925	2925	0
544	20241204	122700	71195960	2925	2925	2925	2925	0
545	20241204	122600	71195960	2925	2925	2925	2925	0
546	20241204	122500	71195960	2925	2925	2925	2925	0
547	20241204	122400	71195960	2925	2925	2925	2925	0
548	20241204	122300	71195960	2925	2925	2925	2925	1
549	20241204	122200	71193035	2915	2915	2915	2915	0
550	20241204	122100	71193035	2915	2915	2915	2915	0
551	20241204	122000	71193035	2915	2915	2915	2915	0
552	20241204	121900	71193035	2915	2915	2915	2915	0
553	20241204	121800	71193035	2915	2915	2915	2915	0
554	20241204	121700	71193035	2915	2915	2915	2915	0
555	20241204	121600	71193035	2915	2915	2915	2915	0
556	20241204	121500	71193035	2915	2915	2915	2915	0
557	20241204	121400	71193035	2915	2915	2915	2915	93
558	20241204	121300	70921940	2915	2915	2915	2915	0
559	20241204	121200	70921940	2915	2915	2915	2915	1
560	20241204	121100	70919025	2915	2915	2915	2915	221
561	20241204	121000	70274810	2920	2920	2920	2920	35
562	20241204	120900	70172610	2920	2920	2920	2920	1
563	20241204	120800	70169690	2920	2920	2920	2920	0
564	20241204	120700	70169690	2920	2920	2920	2920	0
565	20241204	120600	70169690	2920	2920	2920	2920	0
566	20241204	120500	70169690	2920	2920	2920	2920	0
567	20241204	120400	70169690	2920	2920	2920	2920	0
568	20241204	120300	70169690	2920	2920	2920	2920	0
569	20241204	120200	70169690	2920	2920	2920	2920	0
570	20241204	120100	70169690	2920	2920	2920	2920	0
571	20241204	120000	70169690	2920	2920	2920	2920	0
572	20241204	115900	70169690	2920	2920	2920	2920	0
573	20241204	115800	70169690	2920	2920	2920	2920	0
574	20241204	115700	70169690	2920	2920	2920	2920	0
575	20241204	115600	70169690	2920	2920	2920	2920	0
576	20241204	115500	70169690	2920	2920	2920	2920	0
577	20241204	115400	70169690	2920	2920	2920	2920	0
578	20241204	115300	70169690	2920	2920	2920	2920	0
579	20241204	115200	70169690	2920	2920	2920	2920	0
580	20241204	115100	70169690	2920	2920	2920	2920	0
581	20241204	115000	70169690	2920	2920	2920	2920	0
582	20241204	114900	70169690	2920	2920	2920	2920	122
583	20241204	114800	69813450	2920	2920	2920	2920	0
584	20241204	114700	69813450	2920	2920	2920	2920	0
585	20241204	114600	69813450	2920	2920	2920	2920	0
586	20241204	114500	69813450	2920	2920	2920	2920	44
587	20241204	114400	69684970	2930	2930	2930	2930	0
588	20241204	114300	69684970	2930	2930	2930	2930	0
589	20241204	114200	69684970	2930	2930	2930	2930	0
590	20241204	114100	69684970	2930	2930	2930	2930	0
591	20241204	114000	69684970	2930	2930	2930	2930	136
592	20241204	113900	69286490	2930	2930	2930	2930	0
593	20241204	113800	69286490	2930	2930	2930	2930	1
594	20241204	113700	69283560	2920	2920	2920	2920	15
595	20241204	113600	69239760	2930	2930	2930	2930	150
596	20241204	113500	68800260	2930	2930	2930	2930	0
597	20241204	113400	68800260	2930	2930	2930	2930	0
598	20241204	113300	68800260	2930	2930	2930	2930	0
599	20241204	113200	68800260	2930	2930	2930	2930	0
600	20241204	113100	68800260	2930	2930	2930	2930	0
601	20241204	113000	68800260	2930	2930	2930	2930	0
602	20241204	112900	68800260	2930	2930	2930	2930	0
603	20241204	112800	68800260	2930	2930	2930	2930	0
604	20241204	112700	68800260	2930	2930	2930	2930	0
605	20241204	112600	68800260	2930	2930	2930	2930	0
606	20241204	112500	68800260	2930	2930	2930	2930	0
607	20241204	112400	68800260	2930	2930	2930	2930	0
608	20241204	112300	68800260	2930	2930	2930	2930	0
609	20241204	112200	68800260	2930	2930	2930	2930	0
610	20241204	112100	68800260	2930	2930	2930	2930	0
611	20241204	112000	68800260	2930	2930	2930	2930	100
612	20241204	111900	68507260	2915	2915	2915	2915	0
613	20241204	111800	68507260	2915	2915	2915	2915	0
614	20241204	111700	68507260	2915	2915	2915	2915	0
615	20241204	111600	68507260	2915	2915	2915	2915	0
616	20241204	111500	68507260	2915	2915	2915	2915	0
617	20241204	111400	68507260	2915	2915	2915	2915	0
618	20241204	111300	68507260	2915	2915	2915	2915	0
619	20241204	111200	68507260	2915	2915	2915	2915	46
620	20241204	111100	68373170	2930	2930	2930	2930	0
621	20241204	111000	68373170	2930	2930	2930	2930	0
622	20241204	110900	68373170	2930	2930	2930	2930	0
623	20241204	110800	68373170	2930	2930	2930	2930	0
624	20241204	110700	68373170	2930	2930	2930	2930	0
625	20241204	110600	68373170	2930	2930	2930	2930	0
626	20241204	110500	68373170	2930	2930	2930	2930	0
627	20241204	110400	68373170	2930	2930	2930	2930	0
628	20241204	110300	68373170	2930	2930	2930	2930	0
629	20241204	110200	68373170	2930	2930	2930	2930	0
630	20241204	110100	68373170	2930	2930	2930	2930	0
631	20241204	110000	68373170	2930	2930	2930	2930	340
632	20241204	105900	67376970	2930	2930	2930	2930	0
633	20241204	105800	67376970	2930	2930	2930	2930	341
634	20241204	105700	66377840	2930	2930	2930	2930	0
635	20241204	105600	66377840	2930	2930	2930	2930	0
636	20241204	105500	66377840	2930	2930	2930	2930	0
637	20241204	105400	66377840	2930	2930	2930	2930	0
638	20241204	105300	66377840	2930	2930	2930	2930	0
639	20241204	105200	66377840	2930	2930	2930	2930	0
640	20241204	105100	66377840	2930	2930	2930	2930	1
641	20241204	105000	66374910	2925	2925	2925	2925	0
642	20241204	104900	66374910	2925	2925	2925	2925	0
643	20241204	104800	66374910	2925	2925	2925	2925	0
644	20241204	104700	66374910	2925	2925	2925	2925	0
645	20241204	104600	66374910	2925	2925	2925	2925	0
646	20241204	104500	66374910	2925	2925	2925	2925	0
647	20241204	104400	66374910	2925	2925	2925	2925	0
648	20241204	104300	66374910	2925	2925	2925	2925	0
649	20241204	104200	66374910	2925	2925	2925	2925	0
650	20241204	104100	66374910	2925	2925	2925	2925	341
651	20241204	104000	65377485	2925	2925	2925	2925	0
652	20241204	103900	65377485	2925	2925	2925	2925	0
653	20241204	103800	65377485	2925	2925	2925	2925	135
654	20241204	103700	64982610	2925	2925	2925	2925	0
655	20241204	103600	64982610	2925	2925	2925	2925	0
656	20241204	103500	64982610	2925	2925	2925	2925	0
657	20241204	103400	64982610	2925	2925	2925	2925	0
658	20241204	103300	64982610	2925	2925	2925	2925	2
659	20241204	103200	64976760	2910	2910	2910	2910	0
660	20241204	103100	64976760	2910	2910	2910	2910	1000
661	20241204	103000	62066760	2905	2905	2905	2905	0
662	20241204	102900	62066760	2905	2905	2905	2905	5
663	20241204	102800	62052235	2905	2905	2905	2905	200
664	20241204	102700	61471235	2905	2905	2905	2905	1
665	20241204	102600	61468330	2905	2905	2905	2905	0
666	20241204	102500	61468330	2905	2905	2905	2905	1
667	20241204	102400	61465425	2880	2880	2880	2880	0
668	20241204	102300	61465425	2880	2900	2905	2880	141
669	20241204	102200	61057320	2900	2900	2900	2900	0
670	20241204	102100	61057320	2900	2900	2900	2900	0
671	20241204	102000	61057320	2900	2900	2900	2900	0
672	20241204	101900	61057320	2900	2900	2900	2900	0
673	20241204	101800	61057320	2900	2880	2900	2875	479
674	20241204	101700	59677985	2880	2885	2885	2880	310
675	20241204	101600	58785170	2900	2900	2900	2900	0
676	20241204	101500	58785170	2900	2900	2900	2900	5
677	20241204	101400	58770670	2880	2880	2880	2880	0
678	20241204	101300	58770670	2880	2880	2880	2880	0
679	20241204	101200	58770670	2880	2905	2905	2880	6
680	20241204	101100	58753320	2905	2905	2905	2905	7
681	20241204	101000	58732985	2905	2905	2905	2905	0
682	20241204	100900	58732985	2905	2905	2905	2905	6
683	20241204	100800	58715555	2885	2885	2885	2885	0
684	20241204	100700	58715555	2885	2910	2910	2885	890
685	20241204	100600	56133815	2915	2920	2920	2915	174
686	20241204	100500	55626105	2925	2925	2925	2925	0
687	20241204	100400	55626105	2925	2925	2925	2925	0
688	20241204	100300	55626105	2925	2925	2925	2925	3
689	20241204	100200	55617330	2925	2925	2925	2925	0
690	20241204	100100	55617330	2925	2925	2925	2925	151
691	20241204	100000	55175655	2935	2925	2935	2925	550
692	20241204	095900	53566895	2925	2920	2925	2920	650
693	20241204	095800	51666640	2920	2920	2920	2920	500
694	20241204	095700	50206640	2920	2920	2920	2920	1
695	20241204	095600	50203720	2915	2915	2915	2915	29
696	20241204	095500	50119185	2915	2915	2915	2915	0
697	20241204	095400	50119185	2915	2915	2915	2915	0
698	20241204	095300	50119185	2915	2915	2915	2915	1
699	20241204	095200	50116270	2905	2905	2905	2905	0
700	20241204	095100	50116270	2905	2905	2905	2905	1480
701	20241204	095000	45816870	2905	2905	2905	2905	0
702	20241204	094900	45816870	2905	2900	2905	2900	338
703	20241204	094800	44836665	2900	2900	2900	2900	0
704	20241204	094700	44836665	2900	2900	2900	2900	0
705	20241204	094600	44836665	2900	2900	2900	2900	0
706	20241204	094500	44836665	2900	2900	2900	2900	1
707	20241204	094400	44833765	2885	2885	2885	2885	0
708	20241204	094300	44833765	2885	2885	2885	2885	0
709	20241204	094200	44833765	2885	2885	2885	2885	0
710	20241204	094100	44833765	2885	2890	2890	2885	122
711	20241204	094000	44481770	2890	2890	2890	2890	0
712	20241204	093900	44481770	2890	2890	2890	2890	0
713	20241204	093800	44481770	2890	2900	2900	2890	1355
714	20241204	093700	40553340	2905	2905	2905	2905	0
715	20241204	093600	40553340	2905	2910	2910	2905	376
716	20241204	093500	39460365	2910	2910	2910	2910	0
717	20241204	093400	39460365	2910	2910	2910	2910	150
718	20241204	093300	39023865	2930	2930	2930	2930	0
719	20241204	093200	39023865	2930	2930	2930	2930	0
720	20241204	093100	39023865	2930	2930	2930	2930	800
721	20241204	093000	36679865	2910	2910	2910	2910	0
722	20241204	092900	36679865	2910	2910	2910	2910	0
723	20241204	092800	36679865	2910	2910	2910	2910	40
724	20241204	092700	36563465	2915	2915	2915	2915	224
725	20241204	092600	35910505	2915	2930	2930	2915	102
726	20241204	092500	35613100	2940	2940	2940	2940	0
727	20241204	092400	35613100	2940	2940	2940	2940	0
728	20241204	092300	35613100	2940	2940	2940	2940	0
729	20241204	092200	35613100	2940	2940	2940	2940	0
730	20241204	092100	35613100	2940	2940	2940	2940	0
731	20241204	092000	35613100	2940	2940	2940	2940	1
732	20241204	091900	35610160	2915	2920	2920	2915	30
733	20241204	091800	35522685	2925	2925	2925	2925	1
734	20241204	091700	35519760	2925	2925	2925	2925	1
735	20241204	091600	35516835	2925	2930	2930	2925	5
736	20241204	091500	35502200	2940	2935	2940	2935	170
737	20241204	091400	35002450	2920	2940	2940	2920	554
738	20241204	091300	33374880	2930	2930	2930	2930	0
739	20241204	091200	33374880	2930	2925	2930	2925	834
740	20241204	091100	30931435	2915	2925	2925	2915	3
741	20241204	091000	30922675	2925	2930	2930	2925	41
742	20241204	090900	30802745	2885	2905	2905	2885	360
743	20241204	090800	29763945	2905	2905	2905	2905	0
744	20241204	090700	29763945	2905	2900	2905	2900	1485
745	20241204	090600	25457020	2875	2915	2925	2875	978
746	20241204	090500	22609145	2910	2910	2910	2910	500
747	20241204	090400	21154145	2900	2900	2900	2900	150
748	20241204	090300	20719145	2900	2905	2910	2860	4262
749	20241204	090200	8426275	2900	2915	2915	2900	760
750	20241204	090100	6218580	2950	2950	2950	2950	1
751	20241204	090000	6215630	2950	2865	2950	2865	2159