KissMeData/318010/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211700	44439340	4125	4125	4125	4125	244
3	20241205	211600	44439340	4125	4125	4125	4125	0
4	20241205	211500	44439340	4125	4125	4125	4125	0
5	20241205	211400	44439340	4125	4125	4125	4125	0
6	20241205	211300	44439340	4125	4125	4125	4125	0
7	20241205	211200	44439340	4125	4125	4125	4125	0
8	20241205	211100	44439340	4125	4125	4125	4125	0
9	20241205	211000	44439340	4125	4125	4125	4125	0
10	20241205	210900	44439340	4125	4125	4125	4125	0
11	20241205	210800	44439340	4125	4125	4125	4125	0
12	20241205	210700	44439340	4125	4125	4125	4125	0
13	20241205	210600	44439340	4125	4125	4125	4125	0
14	20241205	210500	44439340	4125	4125	4125	4125	0
15	20241205	210400	44439340	4125	4125	4125	4125	0
16	20241205	210300	44439340	4125	4125	4125	4125	0
17	20241205	210200	44439340	4125	4125	4125	4125	0
18	20241205	210100	44439340	4125	4125	4125	4125	0
19	20241205	210000	44439340	4125	4125	4125	4125	0
20	20241205	205900	44439340	4125	4125	4125	4125	0
21	20241205	205800	44439340	4125	4125	4125	4125	0
22	20241205	205700	44439340	4125	4125	4125	4125	0
23	20241205	205600	44439340	4125	4125	4125	4125	0
24	20241205	205500	44439340	4125	4125	4125	4125	0
25	20241205	205400	44439340	4125	4125	4125	4125	0
26	20241205	205300	44439340	4125	4125	4125	4125	0
27	20241205	205200	44439340	4125	4125	4125	4125	0
28	20241205	205100	44439340	4125	4125	4125	4125	0
29	20241205	205000	44439340	4125	4125	4125	4125	0
30	20241205	204900	44439340	4125	4125	4125	4125	0
31	20241205	204800	44439340	4125	4125	4125	4125	0
32	20241205	204700	44439340	4125	4125	4125	4125	244
33	20241205	204600	44439340	4125	4125	4125	4125	0
34	20241205	204500	44439340	4125	4125	4125	4125	0
35	20241205	204400	44439340	4125	4125	4125	4125	0
36	20241205	204300	44439340	4125	4125	4125	4125	0
37	20241205	204200	44439340	4125	4125	4125	4125	0
38	20241205	204100	44439340	4125	4125	4125	4125	0
39	20241205	204000	44439340	4125	4125	4125	4125	0
40	20241205	203900	44439340	4125	4125	4125	4125	0
41	20241205	203800	44439340	4125	4125	4125	4125	0
42	20241205	203700	44439340	4125	4125	4125	4125	0
43	20241205	203600	44439340	4125	4125	4125	4125	0
44	20241205	203500	44439340	4125	4125	4125	4125	0
45	20241205	203400	44439340	4125	4125	4125	4125	0
46	20241205	203300	44439340	4125	4125	4125	4125	0
47	20241205	203200	44439340	4125	4125	4125	4125	0
48	20241205	203100	44439340	4125	4125	4125	4125	0
49	20241205	203000	44439340	4125	4125	4125	4125	0
50	20241205	202900	44439340	4125	4125	4125	4125	0
51	20241205	202800	44439340	4125	4125	4125	4125	0
52	20241205	202700	44439340	4125	4125	4125	4125	0
53	20241205	202600	44439340	4125	4125	4125	4125	0
54	20241205	202500	44439340	4125	4125	4125	4125	0
55	20241205	202400	44439340	4125	4125	4125	4125	0
56	20241205	202300	44439340	4125	4125	4125	4125	0
57	20241205	202200	44439340	4125	4125	4125	4125	0
58	20241205	202100	44439340	4125	4125	4125	4125	0
59	20241205	202000	44439340	4125	4125	4125	4125	0
60	20241205	201900	44439340	4125	4125	4125	4125	0
61	20241205	201800	44439340	4125	4125	4125	4125	0
62	20241205	201700	44439340	4125	4125	4125	4125	244
63	20241205	201600	44439340	4125	4125	4125	4125	0
64	20241205	201500	44439340	4125	4125	4125	4125	0
65	20241205	201400	44439340	4125	4125	4125	4125	0
66	20241205	201300	44439340	4125	4125	4125	4125	0
67	20241205	201200	44439340	4125	4125	4125	4125	0
68	20241205	201100	44439340	4125	4125	4125	4125	0
69	20241205	201000	44439340	4125	4125	4125	4125	0
70	20241205	200900	44439340	4125	4125	4125	4125	0
71	20241205	200800	44439340	4125	4125	4125	4125	0
72	20241205	200700	44439340	4125	4125	4125	4125	0
73	20241205	200600	44439340	4125	4125	4125	4125	0
74	20241205	200500	44439340	4125	4125	4125	4125	0
75	20241205	200400	44439340	4125	4125	4125	4125	0
76	20241205	200300	44439340	4125	4125	4125	4125	0
77	20241205	200200	44439340	4125	4125	4125	4125	0
78	20241205	200100	44439340	4125	4125	4125	4125	0
79	20241205	200000	44439340	4125	4125	4125	4125	0
80	20241205	195900	44439340	4125	4125	4125	4125	0
81	20241205	195800	44439340	4125	4125	4125	4125	0
82	20241205	195700	44439340	4125	4125	4125	4125	0
83	20241205	195600	44439340	4125	4125	4125	4125	0
84	20241205	195500	44439340	4125	4125	4125	4125	0
85	20241205	195400	44439340	4125	4125	4125	4125	0
86	20241205	195300	44439340	4125	4125	4125	4125	0
87	20241205	195200	44439340	4125	4125	4125	4125	0
88	20241205	195100	44439340	4125	4125	4125	4125	0
89	20241205	195000	44439340	4125	4125	4125	4125	0
90	20241205	194900	44439340	4125	4125	4125	4125	0
91	20241205	194800	44439340	4125	4125	4125	4125	0
92	20241205	194700	44439340	4125	4125	4125	4125	244
93	20241205	194600	44439340	4125	4125	4125	4125	0
94	20241205	194500	44439340	4125	4125	4125	4125	0
95	20241205	194400	44439340	4125	4125	4125	4125	0
96	20241205	194300	44439340	4125	4125	4125	4125	0
97	20241205	194200	44439340	4125	4125	4125	4125	0
98	20241205	194100	44439340	4125	4125	4125	4125	0
99	20241205	194000	44439340	4125	4125	4125	4125	0
100	20241205	193900	44439340	4125	4125	4125	4125	0
101	20241205	193800	44439340	4125	4125	4125	4125	0
102	20241205	193700	44439340	4125	4125	4125	4125	0
103	20241205	193600	44439340	4125	4125	4125	4125	0
104	20241205	193500	44439340	4125	4125	4125	4125	0
105	20241205	193400	44439340	4125	4125	4125	4125	0
106	20241205	193300	44439340	4125	4125	4125	4125	0
107	20241205	193200	44439340	4125	4125	4125	4125	0
108	20241205	193100	44439340	4125	4125	4125	4125	0
109	20241205	193000	44439340	4125	4125	4125	4125	0
110	20241205	192900	44439340	4125	4125	4125	4125	0
111	20241205	192800	44439340	4125	4125	4125	4125	0
112	20241205	192700	44439340	4125	4125	4125	4125	0
113	20241205	192600	44439340	4125	4125	4125	4125	0
114	20241205	192500	44439340	4125	4125	4125	4125	0
115	20241205	192400	44439340	4125	4125	4125	4125	0
116	20241205	192300	44439340	4125	4125	4125	4125	0
117	20241205	192200	44439340	4125	4125	4125	4125	0
118	20241205	192100	44439340	4125	4125	4125	4125	0
119	20241205	192000	44439340	4125	4125	4125	4125	0
120	20241205	191900	44439340	4125	4125	4125	4125	0
121	20241205	191800	44439340	4125	4125	4125	4125	0
122	20241205	191700	44439340	4125	4125	4125	4125	244
123	20241205	191600	44439340	4125	4125	4125	4125	0
124	20241205	191500	44439340	4125	4125	4125	4125	0
125	20241205	191400	44439340	4125	4125	4125	4125	0
126	20241205	191300	44439340	4125	4125	4125	4125	0
127	20241205	191200	44439340	4125	4125	4125	4125	0
128	20241205	191100	44439340	4125	4125	4125	4125	0
129	20241205	191000	44439340	4125	4125	4125	4125	0
130	20241205	190900	44439340	4125	4125	4125	4125	0
131	20241205	190800	44439340	4125	4125	4125	4125	0
132	20241205	190700	44439340	4125	4125	4125	4125	0
133	20241205	190600	44439340	4125	4125	4125	4125	0
134	20241205	190500	44439340	4125	4125	4125	4125	0
135	20241205	190400	44439340	4125	4125	4125	4125	0
136	20241205	190300	44439340	4125	4125	4125	4125	0
137	20241205	190200	44439340	4125	4125	4125	4125	0
138	20241205	190100	44439340	4125	4125	4125	4125	0
139	20241205	190000	44439340	4125	4125	4125	4125	0
140	20241205	185900	44439340	4125	4125	4125	4125	0
141	20241205	185800	44439340	4125	4125	4125	4125	0
142	20241205	185700	44439340	4125	4125	4125	4125	0
143	20241205	185600	44439340	4125	4125	4125	4125	0
144	20241205	185500	44439340	4125	4125	4125	4125	0
145	20241205	185400	44439340	4125	4125	4125	4125	0
146	20241205	185300	44439340	4125	4125	4125	4125	0
147	20241205	185200	44439340	4125	4125	4125	4125	0
148	20241205	185100	44439340	4125	4125	4125	4125	0
149	20241205	185000	44439340	4125	4125	4125	4125	0
150	20241205	184900	44439340	4125	4125	4125	4125	0
151	20241205	184800	44439340	4125	4125	4125	4125	0
152	20241205	184700	44439340	4125	4125	4125	4125	244
153	20241205	184600	44439340	4125	4125	4125	4125	0
154	20241205	184500	44439340	4125	4125	4125	4125	0
155	20241205	184400	44439340	4125	4125	4125	4125	0
156	20241205	184300	44439340	4125	4125	4125	4125	0
157	20241205	184200	44439340	4125	4125	4125	4125	0
158	20241205	184100	44439340	4125	4125	4125	4125	0
159	20241205	184000	44439340	4125	4125	4125	4125	0
160	20241205	183900	44439340	4125	4125	4125	4125	0
161	20241205	183800	44439340	4125	4125	4125	4125	0
162	20241205	183700	44439340	4125	4125	4125	4125	0
163	20241205	183600	44439340	4125	4125	4125	4125	0
164	20241205	183500	44439340	4125	4125	4125	4125	0
165	20241205	183400	44439340	4125	4125	4125	4125	0
166	20241205	183300	44439340	4125	4125	4125	4125	0
167	20241205	183200	44439340	4125	4125	4125	4125	0
168	20241205	183100	44439340	4125	4125	4125	4125	0
169	20241205	183000	44439340	4125	4125	4125	4125	0
170	20241205	182900	44439340	4125	4125	4125	4125	0
171	20241205	182800	44439340	4125	4125	4125	4125	0
172	20241205	182700	44439340	4125	4125	4125	4125	0
173	20241205	182600	44439340	4125	4125	4125	4125	0
174	20241205	182500	44439340	4125	4125	4125	4125	0
175	20241205	182400	44439340	4125	4125	4125	4125	0
176	20241205	182300	44439340	4125	4125	4125	4125	0
177	20241205	182200	44439340	4125	4125	4125	4125	0
178	20241205	182100	44439340	4125	4125	4125	4125	0
179	20241205	182000	44439340	4125	4125	4125	4125	0
180	20241205	181900	44439340	4125	4125	4125	4125	0
181	20241205	181800	44439340	4125	4125	4125	4125	0
182	20241205	181700	44439340	4125	4125	4125	4125	244
183	20241205	181600	44439340	4125	4125	4125	4125	0
184	20241205	181500	44439340	4125	4125	4125	4125	0
185	20241205	181400	44439340	4125	4125	4125	4125	0
186	20241205	181300	44439340	4125	4125	4125	4125	0
187	20241205	181200	44439340	4125	4125	4125	4125	0
188	20241205	181100	44439340	4125	4125	4125	4125	0
189	20241205	181000	44439340	4125	4125	4125	4125	0
190	20241205	180900	44439340	4125	4125	4125	4125	0
191	20241205	180800	44439340	4125	4125	4125	4125	0
192	20241205	180700	44439340	4125	4125	4125	4125	0
193	20241205	180600	44439340	4125	4125	4125	4125	0
194	20241205	180500	44439340	4125	4125	4125	4125	0
195	20241205	180400	44439340	4125	4125	4125	4125	0
196	20241205	180300	44439340	4125	4125	4125	4125	0
197	20241205	180200	44439340	4125	4125	4125	4125	0
198	20241205	180100	44439340	4125	4125	4125	4125	0
199	20241205	180000	44439340	4125	4125	4125	4125	0
200	20241205	175900	44439340	4125	4125	4125	4125	0
201	20241205	175800	44439340	4125	4125	4125	4125	0
202	20241205	175700	44439340	4125	4125	4125	4125	0
203	20241205	175600	44439340	4125	4125	4125	4125	0
204	20241205	175500	44439340	4125	4125	4125	4125	0
205	20241205	175400	44439340	4125	4125	4125	4125	0
206	20241205	175300	44439340	4125	4125	4125	4125	0
207	20241205	175200	44439340	4125	4125	4125	4125	0
208	20241205	175100	44439340	4125	4125	4125	4125	0
209	20241205	175000	44439340	4125	4125	4125	4125	0
210	20241205	174900	44439340	4125	4125	4125	4125	0
211	20241205	174800	44439340	4125	4125	4125	4125	0
212	20241205	174700	44439340	4125	4125	4125	4125	244
213	20241205	174600	44439340	4125	4125	4125	4125	0
214	20241205	174500	44439340	4125	4125	4125	4125	0
215	20241205	174400	44439340	4125	4125	4125	4125	0
216	20241205	174300	44439340	4125	4125	4125	4125	0
217	20241205	174200	44439340	4125	4125	4125	4125	0
218	20241205	174100	44439340	4125	4125	4125	4125	0
219	20241205	174000	44439340	4125	4125	4125	4125	0
220	20241205	173900	44439340	4125	4125	4125	4125	0
221	20241205	173800	44439340	4125	4125	4125	4125	0
222	20241205	173700	44439340	4125	4125	4125	4125	0
223	20241205	173600	44439340	4125	4125	4125	4125	0
224	20241205	173500	44439340	4125	4125	4125	4125	0
225	20241205	173400	44439340	4125	4125	4125	4125	0
226	20241205	173300	44439340	4125	4125	4125	4125	0
227	20241205	173200	44439340	4125	4125	4125	4125	0
228	20241205	173100	44439340	4125	4125	4125	4125	0
229	20241205	173000	44439340	4125	4125	4125	4125	0
230	20241205	172900	44439340	4125	4125	4125	4125	0
231	20241205	172800	44439340	4125	4125	4125	4125	0
232	20241205	172700	44439340	4125	4125	4125	4125	0
233	20241205	172600	44439340	4125	4125	4125	4125	0
234	20241205	172500	44439340	4125	4125	4125	4125	0
235	20241205	172400	44439340	4125	4125	4125	4125	0
236	20241205	172300	44439340	4125	4125	4125	4125	0
237	20241205	172200	44439340	4125	4125	4125	4125	0
238	20241205	172100	44439340	4125	4125	4125	4125	0
239	20241205	172000	44439340	4125	4125	4125	4125	0
240	20241205	171900	44439340	4125	4125	4125	4125	0
241	20241205	171800	44439340	4125	4125	4125	4125	0
242	20241205	171700	44439340	4125	4125	4125	4125	244
243	20241205	171600	44439340	4125	4125	4125	4125	0
244	20241205	171500	44439340	4125	4125	4125	4125	0
245	20241205	171400	44439340	4125	4125	4125	4125	0
246	20241205	171300	44439340	4125	4125	4125	4125	0
247	20241205	171200	44439340	4125	4125	4125	4125	0
248	20241205	171100	44439340	4125	4125	4125	4125	0
249	20241205	171000	44439340	4125	4125	4125	4125	0
250	20241205	170900	44439340	4125	4125	4125	4125	0
251	20241205	170800	44439340	4125	4125	4125	4125	0
252	20241205	170700	44439340	4125	4125	4125	4125	0
253	20241205	170600	44439340	4125	4125	4125	4125	0
254	20241205	170500	44439340	4125	4125	4125	4125	0
255	20241205	170400	44439340	4125	4125	4125	4125	0
256	20241205	170300	44439340	4125	4125	4125	4125	0
257	20241205	170200	44439340	4125	4125	4125	4125	0
258	20241205	170100	44439340	4125	4125	4125	4125	0
259	20241205	170000	44439340	4125	4125	4125	4125	0
260	20241205	165900	44439340	4125	4125	4125	4125	0
261	20241205	165800	44439340	4125	4125	4125	4125	0
262	20241205	165700	44439340	4125	4125	4125	4125	0
263	20241205	165600	44439340	4125	4125	4125	4125	0
264	20241205	165500	44439340	4125	4125	4125	4125	0
265	20241205	165400	44439340	4125	4125	4125	4125	0
266	20241205	165300	44439340	4125	4125	4125	4125	0
267	20241205	165200	44439340	4125	4125	4125	4125	0
268	20241205	165100	44439340	4125	4125	4125	4125	0
269	20241205	165000	44439340	4125	4125	4125	4125	0
270	20241205	164900	44439340	4125	4125	4125	4125	0
271	20241205	164800	44439340	4125	4125	4125	4125	0
272	20241205	164700	44439340	4125	4125	4125	4125	244
273	20241205	164600	44439340	4125	4125	4125	4125	0
274	20241205	164500	44439340	4125	4125	4125	4125	0
275	20241205	164400	44439340	4125	4125	4125	4125	0
276	20241205	164300	44439340	4125	4125	4125	4125	0
277	20241205	164200	44439340	4125	4125	4125	4125	0
278	20241205	164100	44439340	4125	4125	4125	4125	0
279	20241205	164000	44439340	4125	4125	4125	4125	0
280	20241205	163900	44439340	4125	4125	4125	4125	0
281	20241205	163800	44439340	4125	4125	4125	4125	0
282	20241205	163700	44439340	4125	4125	4125	4125	0
283	20241205	163600	44439340	4125	4125	4125	4125	0
284	20241205	163500	44439340	4125	4125	4125	4125	0
285	20241205	163400	44439340	4125	4125	4125	4125	0
286	20241205	163300	44439340	4125	4125	4125	4125	0
287	20241205	163200	44439340	4125	4125	4125	4125	0
288	20241205	163100	44439340	4125	4125	4125	4125	0
289	20241205	163000	44439340	4125	4125	4125	4125	0
290	20241205	162900	44439340	4125	4125	4125	4125	0
291	20241205	162800	44439340	4125	4125	4125	4125	0
292	20241205	162700	44439340	4125	4125	4125	4125	0
293	20241205	162600	44439340	4125	4125	4125	4125	0
294	20241205	162500	44439340	4125	4125	4125	4125	0
295	20241205	162400	44439340	4125	4125	4125	4125	0
296	20241205	162300	44439340	4125	4125	4125	4125	0
297	20241205	162200	44439340	4125	4125	4125	4125	0
298	20241205	162100	44439340	4125	4125	4125	4125	0
299	20241205	162000	44439340	4125	4125	4125	4125	0
300	20241205	161900	44439340	4125	4125	4125	4125	0
301	20241205	161800	44439340	4125	4125	4125	4125	0
302	20241205	161700	44439340	4125	4125	4125	4125	244
303	20241205	161600	44439340	4125	4125	4125	4125	0
304	20241205	161500	44439340	4125	4125	4125	4125	0
305	20241205	161400	44439340	4125	4125	4125	4125	0
306	20241205	161300	44439340	4125	4125	4125	4125	0
307	20241205	161200	44439340	4125	4125	4125	4125	0
308	20241205	161100	44439340	4125	4125	4125	4125	0
309	20241205	161000	44439340	4125	4125	4125	4125	0
310	20241205	160900	44439340	4125	4125	4125	4125	0
311	20241205	160800	44439340	4125	4125	4125	4125	0
312	20241205	160700	44439340	4125	4125	4125	4125	0
313	20241205	160600	44439340	4125	4125	4125	4125	0
314	20241205	160500	44439340	4125	4125	4125	4125	0
315	20241205	160400	44439340	4125	4125	4125	4125	0
316	20241205	160300	44439340	4125	4125	4125	4125	0
317	20241205	160200	44439340	4125	4125	4125	4125	0
318	20241205	160100	44439340	4125	4125	4125	4125	0
319	20241205	160000	44439340	4125	4125	4125	4125	0
320	20241205	155900	44439340	4125	4125	4125	4125	0
321	20241205	155800	44439340	4125	4125	4125	4125	0
322	20241205	155700	44439340	4125	4125	4125	4125	0
323	20241205	155600	44439340	4125	4125	4125	4125	0
324	20241205	155500	44439340	4125	4125	4125	4125	0
325	20241205	155400	44439340	4125	4125	4125	4125	0
326	20241205	155300	44439340	4125	4125	4125	4125	0
327	20241205	155200	44439340	4125	4125	4125	4125	0
328	20241205	155100	44439340	4125	4125	4125	4125	0
329	20241205	155000	44439340	4125	4125	4125	4125	0
330	20241205	154900	44439340	4125	4125	4125	4125	0
331	20241205	154800	44439340	4125	4125	4125	4125	0
332	20241205	154700	44439340	4125	4125	4125	4125	244
333	20241205	154600	44439340	4125	4125	4125	4125	0
334	20241205	154500	44439340	4125	4125	4125	4125	0
335	20241205	154400	44439340	4125	4125	4125	4125	0
336	20241205	154300	44439340	4125	4125	4125	4125	0
337	20241205	154200	44439340	4125	4125	4125	4125	0
338	20241205	154100	44439340	4125	4125	4125	4125	0
339	20241205	154000	44439340	4125	4125	4125	4125	0
340	20241205	153900	44439340	4125	4125	4125	4125	0
341	20241205	153800	44439340	4125	4125	4125	4125	0
342	20241205	153700	44439340	4125	4125	4125	4125	0
343	20241205	153600	44439340	4125	4125	4125	4125	0
344	20241205	153500	44439340	4125	4125	4125	4125	0
345	20241205	153400	44439340	4125	4125	4125	4125	0
346	20241205	153300	44439340	4125	4125	4125	4125	0
347	20241205	153200	44439340	4125	4125	4125	4125	0
348	20241205	153100	44439340	4125	4125	4125	4125	0
349	20241205	153000	44439340	4125	4125	4125	4125	244
350	20241205	152900	43432840	4200	4200	4200	4200	0
351	20241205	152800	43432840	4200	4200	4200	4200	0
352	20241205	152700	43432840	4200	4200	4200	4200	0
353	20241205	152600	43432840	4200	4200	4200	4200	0
354	20241205	152500	43432840	4200	4200	4200	4200	0
355	20241205	152400	43432840	4200	4200	4200	4200	0
356	20241205	152300	43432840	4200	4200	4200	4200	0
357	20241205	152200	43432840	4200	4200	4200	4200	0
358	20241205	152100	43432840	4200	4200	4200	4200	0
359	20241205	152000	43432840	4200	4200	4200	4200	0
360	20241205	151900	43432840	4200	4200	4200	4200	0
361	20241205	151800	43432840	4200	4200	4200	4200	0
362	20241205	151700	43432840	4200	4200	4200	4200	2
363	20241205	151600	43424440	4185	4185	4185	4185	0
364	20241205	151500	43424440	4185	4195	4195	4185	7
365	20241205	151400	43395110	4200	4200	4200	4200	0
366	20241205	151300	43395110	4200	4195	4200	4195	5
367	20241205	151200	43374125	4200	4155	4200	4155	177
368	20241205	151100	42637555	4155	4155	4155	4155	30
369	20241205	151000	42512905	4155	4155	4155	4155	0
370	20241205	150900	42512905	4155	4155	4155	4155	0
371	20241205	150800	42512905	4155	4155	4155	4155	0
372	20241205	150700	42512905	4155	4155	4155	4155	0
373	20241205	150600	42512905	4155	4155	4155	4155	0
374	20241205	150500	42512905	4155	4155	4155	4155	0
375	20241205	150400	42512905	4155	4155	4155	4155	0
376	20241205	150300	42512905	4155	4150	4155	4145	9
377	20241205	150200	42475570	4150	4150	4150	4150	5
378	20241205	150100	42454820	4155	4155	4155	4155	0
379	20241205	150000	42454820	4155	4150	4155	4150	5
380	20241205	145900	42434055	4155	4155	4155	4155	0
381	20241205	145800	42434055	4155	4155	4155	4155	0
382	20241205	145700	42434055	4155	4155	4155	4155	0
383	20241205	145600	42434055	4155	4155	4155	4155	0
384	20241205	145500	42434055	4155	4155	4155	4155	0
385	20241205	145400	42434055	4155	4155	4155	4155	0
386	20241205	145300	42434055	4155	4155	4155	4155	0
387	20241205	145200	42434055	4155	4155	4155	4155	0
388	20241205	145100	42434055	4155	4155	4155	4155	0
389	20241205	145000	42434055	4155	4155	4155	4155	0
390	20241205	144900	42434055	4155	4155	4155	4155	0
391	20241205	144800	42434055	4155	4155	4155	4155	0
392	20241205	144700	42434055	4155	4150	4155	4150	192
393	20241205	144600	41637245	4140	4140	4140	4140	100
394	20241205	144500	41223245	4145	4145	4145	4145	0
395	20241205	144400	41223245	4145	4145	4145	4145	5
396	20241205	144300	41202520	4145	4145	4145	4145	0
397	20241205	144200	41202520	4145	4145	4145	4145	0
398	20241205	144100	41202520	4145	4140	4145	4140	10
399	20241205	144000	41161090	4145	4145	4145	4145	0
400	20241205	143900	41161090	4145	4145	4145	4145	0
401	20241205	143800	41161090	4145	4140	4145	4140	25
402	20241205	143700	41057490	4145	4140	4145	4140	23
403	20241205	143600	40962255	4145	4145	4145	4145	0
404	20241205	143500	40962255	4145	4145	4145	4145	0
405	20241205	143400	40962255	4145	4145	4145	4145	0
406	20241205	143300	40962255	4145	4145	4145	4145	0
407	20241205	143200	40962255	4145	4145	4145	4145	0
408	20241205	143100	40962255	4145	4145	4145	4145	0
409	20241205	143000	40962255	4145	4145	4145	4145	0
410	20241205	142900	40962255	4145	4140	4145	4140	8
411	20241205	142800	40929105	4145	4145	4145	4145	0
412	20241205	142700	40929105	4145	4140	4145	4140	110
413	20241205	142600	40473630	4145	4150	4150	4145	7
414	20241205	142500	40444600	4155	4135	4155	4130	73
415	20241205	142400	40142590	4135	4135	4135	4135	3
416	20241205	142300	40130185	4140	4140	4140	4140	0
417	20241205	142200	40130185	4140	4140	4140	4140	0
418	20241205	142100	40130185	4140	4140	4140	4140	0
419	20241205	142000	40130185	4140	4140	4140	4140	0
420	20241205	141900	40130185	4140	4140	4140	4140	11
421	20241205	141800	40084645	4140	4140	4140	4140	100
422	20241205	141700	39670645	4140	4140	4140	4140	0
423	20241205	141600	39670645	4140	4145	4145	4135	326
424	20241205	141500	38319590	4140	4140	4140	4140	5
425	20241205	141400	38298890	4145	4140	4145	4140	13
426	20241205	141300	38245050	4135	4150	4150	4135	176
427	20241205	141200	37516620	4155	4155	4155	4155	0
428	20241205	141100	37516620	4155	4155	4155	4155	35
429	20241205	141000	37371195	4155	4155	4155	4155	0
430	20241205	140900	37371195	4155	4155	4155	4155	1
431	20241205	140800	37367040	4155	4155	4155	4155	0
432	20241205	140700	37367040	4155	4155	4155	4155	0
433	20241205	140600	37367040	4155	4155	4155	4155	0
434	20241205	140500	37367040	4155	4155	4155	4155	0
435	20241205	140400	37367040	4155	4155	4155	4155	0
436	20241205	140300	37367040	4155	4155	4155	4155	0
437	20241205	140200	37367040	4155	4155	4155	4155	0
438	20241205	140100	37367040	4155	4155	4155	4155	0
439	20241205	140000	37367040	4155	4155	4155	4155	0
440	20241205	135900	37367040	4155	4155	4155	4155	0
441	20241205	135800	37367040	4155	4155	4155	4155	0
442	20241205	135700	37367040	4155	4155	4155	4155	0
443	20241205	135600	37367040	4155	4155	4155	4155	0
444	20241205	135500	37367040	4155	4155	4155	4155	0
445	20241205	135400	37367040	4155	4155	4155	4155	0
446	20241205	135300	37367040	4155	4155	4155	4155	0
447	20241205	135200	37367040	4155	4155	4155	4155	0
448	20241205	135100	37367040	4155	4155	4155	4155	1
449	20241205	135000	37362885	4150	4150	4150	4150	0
450	20241205	134900	37362885	4150	4150	4150	4150	0
451	20241205	134800	37362885	4150	4145	4150	4145	3
452	20241205	134700	37350440	4150	4170	4170	4150	442
453	20241205	134600	35513830	4175	4175	4175	4175	0
454	20241205	134500	35513830	4175	4175	4175	4175	0
455	20241205	134400	35513830	4175	4175	4175	4175	0
456	20241205	134300	35513830	4175	4175	4175	4175	0
457	20241205	134200	35513830	4175	4175	4175	4175	0
458	20241205	134100	35513830	4175	4175	4175	4175	0
459	20241205	134000	35513830	4175	4175	4175	4175	0
460	20241205	133900	35513830	4175	4175	4175	4175	0
461	20241205	133800	35513830	4175	4175	4175	4175	0
462	20241205	133700	35513830	4175	4175	4175	4175	0
463	20241205	133600	35513830	4175	4175	4175	4175	0
464	20241205	133500	35513830	4175	4175	4175	4175	0
465	20241205	133400	35513830	4175	4175	4175	4175	0
466	20241205	133300	35513830	4175	4175	4175	4175	0
467	20241205	133200	35513830	4175	4175	4175	4175	0
468	20241205	133100	35513830	4175	4175	4175	4175	0
469	20241205	133000	35513830	4175	4175	4175	4175	0
470	20241205	132900	35513830	4175	4175	4175	4175	0
471	20241205	132800	35513830	4175	4175	4175	4175	0
472	20241205	132700	35513830	4175	4175	4175	4175	0
473	20241205	132600	35513830	4175	4175	4175	4175	0
474	20241205	132500	35513830	4175	4175	4175	4175	0
475	20241205	132400	35513830	4175	4175	4175	4175	0
476	20241205	132300	35513830	4175	4175	4175	4175	0
477	20241205	132200	35513830	4175	4175	4175	4175	0
478	20241205	132100	35513830	4175	4175	4175	4175	0
479	20241205	132000	35513830	4175	4175	4175	4175	0
480	20241205	131900	35513830	4175	4175	4175	4175	0
481	20241205	131800	35513830	4175	4175	4175	4175	0
482	20241205	131700	35513830	4175	4175	4175	4175	0
483	20241205	131600	35513830	4175	4175	4175	4175	0
484	20241205	131500	35513830	4175	4175	4175	4175	0
485	20241205	131400	35513830	4175	4175	4175	4175	0
486	20241205	131300	35513830	4175	4190	4190	4175	240
487	20241205	131200	34511755	4200	4200	4200	4200	0
488	20241205	131100	34511755	4200	4200	4200	4200	0
489	20241205	131000	34511755	4200	4200	4200	4200	0
490	20241205	130900	34511755	4200	4200	4200	4200	0
491	20241205	130800	34511755	4200	4200	4200	4200	0
492	20241205	130700	34511755	4200	4200	4200	4200	0
493	20241205	130600	34511755	4200	4200	4200	4200	0
494	20241205	130500	34511755	4200	4200	4200	4200	0
495	20241205	130400	34511755	4200	4200	4200	4200	0
496	20241205	130300	34511755	4200	4200	4200	4200	0
497	20241205	130200	34511755	4200	4200	4200	4200	0
498	20241205	130100	34511755	4200	4200	4200	4200	0
499	20241205	130000	34511755	4200	4200	4200	4200	0
500	20241205	125900	34511755	4200	4200	4200	4200	0
501	20241205	125800	34511755	4200	4200	4200	4200	0
502	20241205	125700	34511755	4200	4200	4200	4200	0
503	20241205	125600	34511755	4200	4200	4200	4200	0
504	20241205	125500	34511755	4200	4200	4200	4200	0
505	20241205	125400	34511755	4200	4200	4200	4200	0
506	20241205	125300	34511755	4200	4200	4200	4200	0
507	20241205	125200	34511755	4200	4200	4200	4200	0
508	20241205	125100	34511755	4200	4200	4200	4200	0
509	20241205	125000	34511755	4200	4200	4200	4200	0
510	20241205	124900	34511755	4200	4200	4200	4200	0
511	20241205	124800	34511755	4200	4200	4200	4200	0
512	20241205	124700	34511755	4200	4200	4200	4200	0
513	20241205	124600	34511755	4200	4200	4200	4200	0
514	20241205	124500	34511755	4200	4200	4200	4200	0
515	20241205	124400	34511755	4200	4200	4200	4200	0
516	20241205	124300	34511755	4200	4200	4200	4200	0
517	20241205	124200	34511755	4200	4200	4200	4200	0
518	20241205	124100	34511755	4200	4200	4200	4200	0
519	20241205	124000	34511755	4200	4200	4200	4200	0
520	20241205	123900	34511755	4200	4200	4200	4200	0
521	20241205	123800	34511755	4200	4200	4200	4200	0
522	20241205	123700	34511755	4200	4200	4200	4200	0
523	20241205	123600	34511755	4200	4200	4200	4200	0
524	20241205	123500	34511755	4200	4200	4200	4200	0
525	20241205	123400	34511755	4200	4200	4200	4200	0
526	20241205	123300	34511755	4200	4200	4200	4200	0
527	20241205	123200	34511755	4200	4200	4200	4200	0
528	20241205	123100	34511755	4200	4200	4200	4200	0
529	20241205	123000	34511755	4200	4200	4200	4200	0
530	20241205	122900	34511755	4200	4200	4200	4200	0
531	20241205	122800	34511755	4200	4200	4200	4200	0
532	20241205	122700	34511755	4200	4200	4200	4200	1
533	20241205	122600	34507555	4200	4200	4200	4200	0
534	20241205	122500	34507555	4200	4200	4200	4200	0
535	20241205	122400	34507555	4200	4200	4200	4200	0
536	20241205	122300	34507555	4200	4200	4200	4200	0
537	20241205	122200	34507555	4200	4200	4200	4200	0
538	20241205	122100	34507555	4200	4200	4200	4200	0
539	20241205	122000	34507555	4200	4200	4200	4200	0
540	20241205	121900	34507555	4200	4200	4200	4200	0
541	20241205	121800	34507555	4200	4200	4200	4200	0
542	20241205	121700	34507555	4200	4200	4200	4200	0
543	20241205	121600	34507555	4200	4200	4200	4200	0
544	20241205	121500	34507555	4200	4200	4200	4200	0
545	20241205	121400	34507555	4200	4200	4200	4200	0
546	20241205	121300	34507555	4200	4200	4200	4200	0
547	20241205	121200	34507555	4200	4200	4200	4200	0
548	20241205	121100	34507555	4200	4200	4200	4200	0
549	20241205	121000	34507555	4200	4200	4200	4200	0
550	20241205	120900	34507555	4200	4200	4200	4200	0
551	20241205	120800	34507555	4200	4200	4200	4200	0
552	20241205	120700	34507555	4200	4200	4200	4200	1
553	20241205	120600	34503355	4200	4200	4200	4200	0
554	20241205	120500	34503355	4200	4200	4200	4200	0
555	20241205	120400	34503355	4200	4200	4200	4200	0
556	20241205	120300	34503355	4200	4200	4200	4200	0
557	20241205	120200	34503355	4200	4200	4200	4200	0
558	20241205	120100	34503355	4200	4200	4200	4200	0
559	20241205	120000	34503355	4200	4200	4200	4200	3
560	20241205	115900	34490755	4175	4175	4175	4175	0
561	20241205	115800	34490755	4175	4175	4175	4175	0
562	20241205	115700	34490755	4175	4175	4175	4175	0
563	20241205	115600	34490755	4175	4175	4175	4175	0
564	20241205	115500	34490755	4175	4175	4175	4175	0
565	20241205	115400	34490755	4175	4175	4175	4175	1
566	20241205	115300	34486580	4180	4180	4180	4180	0
567	20241205	115200	34486580	4180	4190	4190	4180	9
568	20241205	115100	34448910	4200	4200	4200	4200	0
569	20241205	115000	34448910	4200	4200	4200	4200	0
570	20241205	114900	34448910	4200	4200	4200	4200	0
571	20241205	114800	34448910	4200	4200	4200	4200	0
572	20241205	114700	34448910	4200	4200	4200	4200	0
573	20241205	114600	34448910	4200	4200	4200	4200	0
574	20241205	114500	34448910	4200	4200	4200	4200	0
575	20241205	114400	34448910	4200	4200	4200	4200	0
576	20241205	114300	34448910	4200	4200	4200	4200	0
577	20241205	114200	34448910	4200	4200	4200	4200	0
578	20241205	114100	34448910	4200	4200	4200	4200	0
579	20241205	114000	34448910	4200	4200	4200	4200	0
580	20241205	113900	34448910	4200	4200	4200	4200	0
581	20241205	113800	34448910	4200	4200	4200	4200	0
582	20241205	113700	34448910	4200	4200	4200	4200	0
583	20241205	113600	34448910	4200	4200	4200	4200	0
584	20241205	113500	34448910	4200	4200	4200	4200	0
585	20241205	113400	34448910	4200	4200	4200	4200	0
586	20241205	113300	34448910	4200	4200	4200	4200	0
587	20241205	113200	34448910	4200	4200	4200	4200	0
588	20241205	113100	34448910	4200	4200	4200	4200	0
589	20241205	113000	34448910	4200	4200	4200	4200	0
590	20241205	112900	34448910	4200	4200	4200	4200	0
591	20241205	112800	34448910	4200	4200	4200	4200	0
592	20241205	112700	34448910	4200	4200	4200	4200	0
593	20241205	112600	34448910	4200	4200	4200	4200	0
594	20241205	112500	34448910	4200	4200	4200	4200	0
595	20241205	112400	34448910	4200	4200	4200	4200	0
596	20241205	112300	34448910	4200	4200	4200	4200	0
597	20241205	112200	34448910	4200	4200	4200	4200	0
598	20241205	112100	34448910	4200	4200	4200	4200	0
599	20241205	112000	34448910	4200	4200	4200	4200	0
600	20241205	111900	34448910	4200	4200	4200	4200	0
601	20241205	111800	34448910	4200	4200	4200	4200	3
602	20241205	111700	34436310	4180	4190	4190	4180	8
603	20241205	111600	34402820	4200	4200	4200	4200	0
604	20241205	111500	34402820	4200	4200	4200	4200	0
605	20241205	111400	34402820	4200	4200	4200	4200	0
606	20241205	111300	34402820	4200	4200	4200	4200	0
607	20241205	111200	34402820	4200	4200	4200	4200	0
608	20241205	111100	34402820	4200	4195	4200	4195	5
609	20241205	111000	34381835	4200	4170	4200	4165	10
610	20241205	110900	34340010	4200	4200	4200	4200	1365
611	20241205	110800	28607010	4205	4205	4205	4205	10
612	20241205	110700	28564960	4210	4165	4255	4165	465
613	20241205	110600	26612185	4165	4165	4165	4165	0
614	20241205	110500	26612185	4165	4165	4165	4165	60
615	20241205	110400	26362285	4170	4170	4170	4170	0
616	20241205	110300	26362285	4170	4170	4170	4170	3
617	20241205	110200	26349775	4165	4200	4200	4165	602
618	20241205	110100	23821445	4205	4205	4205	4205	0
619	20241205	110000	23821445	4205	4205	4205	4205	0
620	20241205	105900	23821445	4205	4205	4205	4205	0
621	20241205	105800	23821445	4205	4205	4205	4205	0
622	20241205	105700	23821445	4205	4205	4205	4205	0
623	20241205	105600	23821445	4205	4205	4205	4205	0
624	20241205	105500	23821445	4205	4205	4205	4205	1
625	20241205	105400	23817240	4205	4205	4205	4205	0
626	20241205	105300	23817240	4205	4205	4205	4205	0
627	20241205	105200	23817240	4205	4205	4205	4205	0
628	20241205	105100	23817240	4205	4205	4205	4205	0
629	20241205	105000	23817240	4205	4205	4205	4205	0
630	20241205	104900	23817240	4205	4205	4205	4205	0
631	20241205	104800	23817240	4205	4205	4205	4205	0
632	20241205	104700	23817240	4205	4205	4205	4205	0
633	20241205	104600	23817240	4205	4170	4260	4170	1546
634	20241205	104500	17329620	4170	4170	4170	4170	0
635	20241205	104400	17329620	4170	4170	4170	4170	0
636	20241205	104300	17329620	4170	4170	4170	4170	0
637	20241205	104200	17329620	4170	4170	4170	4170	0
638	20241205	104100	17329620	4170	4170	4170	4170	0
639	20241205	104000	17329620	4170	4170	4170	4170	0
640	20241205	103900	17329620	4170	4170	4170	4170	0
641	20241205	103800	17329620	4170	4170	4170	4170	0
642	20241205	103700	17329620	4170	4170	4170	4170	0
643	20241205	103600	17329620	4170	4170	4170	4170	0
644	20241205	103500	17329620	4170	4170	4170	4170	0
645	20241205	103400	17329620	4170	4170	4170	4170	0
646	20241205	103300	17329620	4170	4170	4170	4170	0
647	20241205	103200	17329620	4170	4170	4170	4170	0
648	20241205	103100	17329620	4170	4170	4170	4170	12
649	20241205	103000	17279580	4170	4170	4170	4170	0
650	20241205	102900	17279580	4170	4170	4170	4170	0
651	20241205	102800	17279580	4170	4170	4170	4170	0
652	20241205	102700	17279580	4170	4170	4170	4170	0
653	20241205	102600	17279580	4170	4170	4170	4170	409
654	20241205	102500	15574050	4170	4170	4170	4170	0
655	20241205	102400	15574050	4170	4170	4170	4170	0
656	20241205	102300	15574050	4170	4170	4170	4170	0
657	20241205	102200	15574050	4170	4170	4170	4170	0
658	20241205	102100	15574050	4170	4170	4170	4170	520
659	20241205	102000	13405650	4175	4175	4175	4175	0
660	20241205	101900	13405650	4175	4175	4175	4175	0
661	20241205	101800	13405650	4175	4175	4175	4175	0
662	20241205	101700	13405650	4175	4175	4175	4175	0
663	20241205	101600	13405650	4175	4175	4175	4175	0
664	20241205	101500	13405650	4175	4175	4175	4175	0
665	20241205	101400	13405650	4175	4175	4175	4175	72
666	20241205	101300	13105050	4175	4170	4175	4170	393
667	20241205	101200	11466155	4170	4170	4170	4170	0
668	20241205	101100	11466155	4170	4170	4170	4170	0
669	20241205	101000	11466155	4170	4170	4170	4170	0
670	20241205	100900	11466155	4170	4170	4170	4170	0
671	20241205	100800	11466155	4170	4170	4170	4170	0
672	20241205	100700	11466155	4170	4190	4190	4170	1080
673	20241205	100600	6960765	4195	4195	4195	4195	0
674	20241205	100500	6960765	4195	4195	4195	4195	0
675	20241205	100400	6960765	4195	4195	4195	4195	0
676	20241205	100300	6960765	4195	4195	4195	4195	0
677	20241205	100200	6960765	4195	4195	4195	4195	0
678	20241205	100100	6960765	4195	4195	4195	4195	0
679	20241205	100000	6960765	4195	4195	4195	4195	0
680	20241205	095900	6960765	4195	4195	4195	4195	0
681	20241205	095800	6960765	4195	4195	4195	4195	1
682	20241205	095700	6956570	4195	4195	4195	4195	0
683	20241205	095600	6956570	4195	4195	4195	4195	0
684	20241205	095500	6956570	4195	4195	4195	4195	0
685	20241205	095400	6956570	4195	4195	4195	4195	0
686	20241205	095300	6956570	4195	4195	4195	4195	0
687	20241205	095200	6956570	4195	4200	4200	4195	4
688	20241205	095100	6939775	4205	4205	4205	4205	0
689	20241205	095000	6939775	4205	4205	4205	4200	15
690	20241205	094900	6876705	4210	4210	4210	4210	0
691	20241205	094800	6876705	4210	4210	4210	4210	0
692	20241205	094700	6876705	4210	4210	4210	4210	0
693	20241205	094600	6876705	4210	4210	4210	4210	0
694	20241205	094500	6876705	4210	4210	4210	4210	0
695	20241205	094400	6876705	4210	4210	4210	4210	7
696	20241205	094300	6847235	4220	4235	4235	4220	244
697	20241205	094200	5817495	4245	4245	4245	4245	0
698	20241205	094100	5817495	4245	4245	4245	4245	0
699	20241205	094000	5817495	4245	4245	4245	4245	0
700	20241205	093900	5817495	4245	4245	4245	4245	0
701	20241205	093800	5817495	4245	4245	4245	4245	0
702	20241205	093700	5817495	4245	4245	4245	4245	0
703	20241205	093600	5817495	4245	4245	4245	4245	0
704	20241205	093500	5817495	4245	4245	4245	4245	0
705	20241205	093400	5817495	4245	4245	4245	4245	0
706	20241205	093300	5817495	4245	4245	4245	4245	0
707	20241205	093200	5817495	4245	4245	4245	4245	0
708	20241205	093100	5817495	4245	4245	4245	4245	0
709	20241205	093000	5817495	4245	4245	4245	4245	3
710	20241205	092900	5804760	4255	4255	4255	4255	0
711	20241205	092800	5804760	4255	4255	4255	4255	0
712	20241205	092700	5804760	4255	4245	4255	4245	6
713	20241205	092600	5779260	4250	4250	4250	4250	23
714	20241205	092500	5681510	4210	4210	4210	4210	21
715	20241205	092400	5593100	4210	4210	4210	4210	0
716	20241205	092300	5593100	4210	4210	4210	4210	0
717	20241205	092200	5593100	4210	4210	4210	4210	0
718	20241205	092100	5593100	4210	4205	4210	4205	94
719	20241205	092000	5197805	4210	4235	4240	4210	197
720	20241205	091900	4366490	4255	4255	4255	4255	2
721	20241205	091800	4357980	4245	4245	4245	4245	3
722	20241205	091700	4345245	4255	4255	4255	4255	0
723	20241205	091600	4345245	4255	4255	4255	4235	14
724	20241205	091500	4285830	4240	4250	4255	4240	17
725	20241205	091400	4213625	4260	4260	4260	4260	0
726	20241205	091300	4213625	4260	4260	4260	4260	0
727	20241205	091200	4213625	4260	4260	4260	4260	0
728	20241205	091100	4213625	4260	4260	4260	4260	0
729	20241205	091000	4213625	4260	4260	4260	4260	0
730	20241205	090900	4213625	4260	4260	4260	4260	19
731	20241205	090800	4132685	4250	4255	4255	4250	9
732	20241205	090700	4094410	4260	4255	4260	4255	17
733	20241205	090600	4022060	4255	4255	4255	4255	3
734	20241205	090500	4009295	4260	4260	4260	4260	0
735	20241205	090400	4009295	4260	4260	4260	4260	2
736	20241205	090300	4000775	4210	4270	4270	4205	77
737	20241205	090200	3675885	4275	4275	4275	4260	23
738	20241205	090100	3577715	4275	4240	4275	4240	185
739	20241205	090000	2792865	4270	4205	4270	4205	663