KissMeData/185490/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203600	162466995	2870	2870	2870	2870	471
3	20241205	203500	162466995	2870	2870	2870	2870	0
4	20241205	203400	162466995	2870	2870	2870	2870	0
5	20241205	203300	162466995	2870	2870	2870	2870	0
6	20241205	203200	162466995	2870	2870	2870	2870	0
7	20241205	203100	162466995	2870	2870	2870	2870	0
8	20241205	203000	162466995	2870	2870	2870	2870	0
9	20241205	202900	162466995	2870	2870	2870	2870	0
10	20241205	202800	162466995	2870	2870	2870	2870	0
11	20241205	202700	162466995	2870	2870	2870	2870	0
12	20241205	202600	162466995	2870	2870	2870	2870	0
13	20241205	202500	162466995	2870	2870	2870	2870	0
14	20241205	202400	162466995	2870	2870	2870	2870	0
15	20241205	202300	162466995	2870	2870	2870	2870	0
16	20241205	202200	162466995	2870	2870	2870	2870	0
17	20241205	202100	162466995	2870	2870	2870	2870	0
18	20241205	202000	162466995	2870	2870	2870	2870	0
19	20241205	201900	162466995	2870	2870	2870	2870	0
20	20241205	201800	162466995	2870	2870	2870	2870	0
21	20241205	201700	162466995	2870	2870	2870	2870	0
22	20241205	201600	162466995	2870	2870	2870	2870	0
23	20241205	201500	162466995	2870	2870	2870	2870	0
24	20241205	201400	162466995	2870	2870	2870	2870	0
25	20241205	201300	162466995	2870	2870	2870	2870	0
26	20241205	201200	162466995	2870	2870	2870	2870	0
27	20241205	201100	162466995	2870	2870	2870	2870	0
28	20241205	201000	162466995	2870	2870	2870	2870	0
29	20241205	200900	162466995	2870	2870	2870	2870	0
30	20241205	200800	162466995	2870	2870	2870	2870	0
31	20241205	200700	162466995	2870	2870	2870	2870	0
32	20241205	200600	162466995	2870	2870	2870	2870	471
33	20241205	200500	162466995	2870	2870	2870	2870	0
34	20241205	200400	162466995	2870	2870	2870	2870	0
35	20241205	200300	162466995	2870	2870	2870	2870	0
36	20241205	200200	162466995	2870	2870	2870	2870	0
37	20241205	200100	162466995	2870	2870	2870	2870	0
38	20241205	200000	162466995	2870	2870	2870	2870	0
39	20241205	195900	162466995	2870	2870	2870	2870	0
40	20241205	195800	162466995	2870	2870	2870	2870	0
41	20241205	195700	162466995	2870	2870	2870	2870	0
42	20241205	195600	162466995	2870	2870	2870	2870	0
43	20241205	195500	162466995	2870	2870	2870	2870	0
44	20241205	195400	162466995	2870	2870	2870	2870	0
45	20241205	195300	162466995	2870	2870	2870	2870	0
46	20241205	195200	162466995	2870	2870	2870	2870	0
47	20241205	195100	162466995	2870	2870	2870	2870	0
48	20241205	195000	162466995	2870	2870	2870	2870	0
49	20241205	194900	162466995	2870	2870	2870	2870	0
50	20241205	194800	162466995	2870	2870	2870	2870	0
51	20241205	194700	162466995	2870	2870	2870	2870	0
52	20241205	194600	162466995	2870	2870	2870	2870	0
53	20241205	194500	162466995	2870	2870	2870	2870	0
54	20241205	194400	162466995	2870	2870	2870	2870	0
55	20241205	194300	162466995	2870	2870	2870	2870	0
56	20241205	194200	162466995	2870	2870	2870	2870	0
57	20241205	194100	162466995	2870	2870	2870	2870	0
58	20241205	194000	162466995	2870	2870	2870	2870	0
59	20241205	193900	162466995	2870	2870	2870	2870	0
60	20241205	193800	162466995	2870	2870	2870	2870	0
61	20241205	193700	162466995	2870	2870	2870	2870	0
62	20241205	193600	162466995	2870	2870	2870	2870	471
63	20241205	193500	162466995	2870	2870	2870	2870	0
64	20241205	193400	162466995	2870	2870	2870	2870	0
65	20241205	193300	162466995	2870	2870	2870	2870	0
66	20241205	193200	162466995	2870	2870	2870	2870	0
67	20241205	193100	162466995	2870	2870	2870	2870	0
68	20241205	193000	162466995	2870	2870	2870	2870	0
69	20241205	192900	162466995	2870	2870	2870	2870	0
70	20241205	192800	162466995	2870	2870	2870	2870	0
71	20241205	192700	162466995	2870	2870	2870	2870	0
72	20241205	192600	162466995	2870	2870	2870	2870	0
73	20241205	192500	162466995	2870	2870	2870	2870	0
74	20241205	192400	162466995	2870	2870	2870	2870	0
75	20241205	192300	162466995	2870	2870	2870	2870	0
76	20241205	192200	162466995	2870	2870	2870	2870	0
77	20241205	192100	162466995	2870	2870	2870	2870	0
78	20241205	192000	162466995	2870	2870	2870	2870	0
79	20241205	191900	162466995	2870	2870	2870	2870	0
80	20241205	191800	162466995	2870	2870	2870	2870	0
81	20241205	191700	162466995	2870	2870	2870	2870	0
82	20241205	191600	162466995	2870	2870	2870	2870	0
83	20241205	191500	162466995	2870	2870	2870	2870	0
84	20241205	191400	162466995	2870	2870	2870	2870	0
85	20241205	191300	162466995	2870	2870	2870	2870	0
86	20241205	191200	162466995	2870	2870	2870	2870	0
87	20241205	191100	162466995	2870	2870	2870	2870	0
88	20241205	191000	162466995	2870	2870	2870	2870	0
89	20241205	190900	162466995	2870	2870	2870	2870	0
90	20241205	190800	162466995	2870	2870	2870	2870	0
91	20241205	190700	162466995	2870	2870	2870	2870	0
92	20241205	190600	162466995	2870	2870	2870	2870	471
93	20241205	190500	162466995	2870	2870	2870	2870	0
94	20241205	190400	162466995	2870	2870	2870	2870	0
95	20241205	190300	162466995	2870	2870	2870	2870	0
96	20241205	190200	162466995	2870	2870	2870	2870	0
97	20241205	190100	162466995	2870	2870	2870	2870	0
98	20241205	190000	162466995	2870	2870	2870	2870	0
99	20241205	185900	162466995	2870	2870	2870	2870	0
100	20241205	185800	162466995	2870	2870	2870	2870	0
101	20241205	185700	162466995	2870	2870	2870	2870	0
102	20241205	185600	162466995	2870	2870	2870	2870	0
103	20241205	185500	162466995	2870	2870	2870	2870	0
104	20241205	185400	162466995	2870	2870	2870	2870	0
105	20241205	185300	162466995	2870	2870	2870	2870	0
106	20241205	185200	162466995	2870	2870	2870	2870	0
107	20241205	185100	162466995	2870	2870	2870	2870	0
108	20241205	185000	162466995	2870	2870	2870	2870	0
109	20241205	184900	162466995	2870	2870	2870	2870	0
110	20241205	184800	162466995	2870	2870	2870	2870	0
111	20241205	184700	162466995	2870	2870	2870	2870	0
112	20241205	184600	162466995	2870	2870	2870	2870	0
113	20241205	184500	162466995	2870	2870	2870	2870	0
114	20241205	184400	162466995	2870	2870	2870	2870	0
115	20241205	184300	162466995	2870	2870	2870	2870	0
116	20241205	184200	162466995	2870	2870	2870	2870	0
117	20241205	184100	162466995	2870	2870	2870	2870	0
118	20241205	184000	162466995	2870	2870	2870	2870	0
119	20241205	183900	162466995	2870	2870	2870	2870	0
120	20241205	183800	162466995	2870	2870	2870	2870	0
121	20241205	183700	162466995	2870	2870	2870	2870	0
122	20241205	183600	162466995	2870	2870	2870	2870	471
123	20241205	183500	162466995	2870	2870	2870	2870	0
124	20241205	183400	162466995	2870	2870	2870	2870	0
125	20241205	183300	162466995	2870	2870	2870	2870	0
126	20241205	183200	162466995	2870	2870	2870	2870	0
127	20241205	183100	162466995	2870	2870	2870	2870	0
128	20241205	183000	162466995	2870	2870	2870	2870	0
129	20241205	182900	162466995	2870	2870	2870	2870	0
130	20241205	182800	162466995	2870	2870	2870	2870	0
131	20241205	182700	162466995	2870	2870	2870	2870	0
132	20241205	182600	162466995	2870	2870	2870	2870	0
133	20241205	182500	162466995	2870	2870	2870	2870	0
134	20241205	182400	162466995	2870	2870	2870	2870	0
135	20241205	182300	162466995	2870	2870	2870	2870	0
136	20241205	182200	162466995	2870	2870	2870	2870	0
137	20241205	182100	162466995	2870	2870	2870	2870	0
138	20241205	182000	162466995	2870	2870	2870	2870	0
139	20241205	181900	162466995	2870	2870	2870	2870	0
140	20241205	181800	162466995	2870	2870	2870	2870	0
141	20241205	181700	162466995	2870	2870	2870	2870	0
142	20241205	181600	162466995	2870	2870	2870	2870	0
143	20241205	181500	162466995	2870	2870	2870	2870	0
144	20241205	181400	162466995	2870	2870	2870	2870	0
145	20241205	181300	162466995	2870	2870	2870	2870	0
146	20241205	181200	162466995	2870	2870	2870	2870	0
147	20241205	181100	162466995	2870	2870	2870	2870	0
148	20241205	181000	162466995	2870	2870	2870	2870	0
149	20241205	180900	162466995	2870	2870	2870	2870	0
150	20241205	180800	162466995	2870	2870	2870	2870	0
151	20241205	180700	162466995	2870	2870	2870	2870	0
152	20241205	180600	162466995	2870	2870	2870	2870	471
153	20241205	180500	162466995	2870	2870	2870	2870	0
154	20241205	180400	162466995	2870	2870	2870	2870	0
155	20241205	180300	162466995	2870	2870	2870	2870	0
156	20241205	180200	162466995	2870	2870	2870	2870	0
157	20241205	180100	162466995	2870	2870	2870	2870	0
158	20241205	180000	162466995	2870	2870	2870	2870	0
159	20241205	175900	162466995	2870	2870	2870	2870	0
160	20241205	175800	162466995	2870	2870	2870	2870	0
161	20241205	175700	162466995	2870	2870	2870	2870	0
162	20241205	175600	162466995	2870	2870	2870	2870	0
163	20241205	175500	162466995	2870	2870	2870	2870	0
164	20241205	175400	162466995	2870	2870	2870	2870	0
165	20241205	175300	162466995	2870	2870	2870	2870	0
166	20241205	175200	162466995	2870	2870	2870	2870	0
167	20241205	175100	162466995	2870	2870	2870	2870	0
168	20241205	175000	162466995	2870	2870	2870	2870	0
169	20241205	174900	162466995	2870	2870	2870	2870	0
170	20241205	174800	162466995	2870	2870	2870	2870	0
171	20241205	174700	162466995	2870	2870	2870	2870	0
172	20241205	174600	162466995	2870	2870	2870	2870	0
173	20241205	174500	162466995	2870	2870	2870	2870	0
174	20241205	174400	162466995	2870	2870	2870	2870	0
175	20241205	174300	162466995	2870	2870	2870	2870	0
176	20241205	174200	162466995	2870	2870	2870	2870	0
177	20241205	174100	162466995	2870	2870	2870	2870	0
178	20241205	174000	162466995	2870	2870	2870	2870	0
179	20241205	173900	162466995	2870	2870	2870	2870	0
180	20241205	173800	162466995	2870	2870	2870	2870	0
181	20241205	173700	162466995	2870	2870	2870	2870	0
182	20241205	173600	162466995	2870	2870	2870	2870	471
183	20241205	173500	162466995	2870	2870	2870	2870	0
184	20241205	173400	162466995	2870	2870	2870	2870	0
185	20241205	173300	162466995	2870	2870	2870	2870	0
186	20241205	173200	162466995	2870	2870	2870	2870	0
187	20241205	173100	162466995	2870	2870	2870	2870	0
188	20241205	173000	162466995	2870	2870	2870	2870	0
189	20241205	172900	162466995	2870	2870	2870	2870	0
190	20241205	172800	162466995	2870	2870	2870	2870	0
191	20241205	172700	162466995	2870	2870	2870	2870	0
192	20241205	172600	162466995	2870	2870	2870	2870	0
193	20241205	172500	162466995	2870	2870	2870	2870	0
194	20241205	172400	162466995	2870	2870	2870	2870	0
195	20241205	172300	162466995	2870	2870	2870	2870	0
196	20241205	172200	162466995	2870	2870	2870	2870	0
197	20241205	172100	162466995	2870	2870	2870	2870	0
198	20241205	172000	162466995	2870	2870	2870	2870	0
199	20241205	171900	162466995	2870	2870	2870	2870	0
200	20241205	171800	162466995	2870	2870	2870	2870	0
201	20241205	171700	162466995	2870	2870	2870	2870	0
202	20241205	171600	162466995	2870	2870	2870	2870	0
203	20241205	171500	162466995	2870	2870	2870	2870	0
204	20241205	171400	162466995	2870	2870	2870	2870	0
205	20241205	171300	162466995	2870	2870	2870	2870	0
206	20241205	171200	162466995	2870	2870	2870	2870	0
207	20241205	171100	162466995	2870	2870	2870	2870	0
208	20241205	171000	162466995	2870	2870	2870	2870	0
209	20241205	170900	162466995	2870	2870	2870	2870	0
210	20241205	170800	162466995	2870	2870	2870	2870	0
211	20241205	170700	162466995	2870	2870	2870	2870	0
212	20241205	170600	162466995	2870	2870	2870	2870	471
213	20241205	170500	162466995	2870	2870	2870	2870	0
214	20241205	170400	162466995	2870	2870	2870	2870	0
215	20241205	170300	162466995	2870	2870	2870	2870	0
216	20241205	170200	162466995	2870	2870	2870	2870	0
217	20241205	170100	162466995	2870	2870	2870	2870	0
218	20241205	170000	162466995	2870	2870	2870	2870	0
219	20241205	165900	162466995	2870	2870	2870	2870	0
220	20241205	165800	162466995	2870	2870	2870	2870	0
221	20241205	165700	162466995	2870	2870	2870	2870	0
222	20241205	165600	162466995	2870	2870	2870	2870	0
223	20241205	165500	162466995	2870	2870	2870	2870	0
224	20241205	165400	162466995	2870	2870	2870	2870	0
225	20241205	165300	162466995	2870	2870	2870	2870	0
226	20241205	165200	162466995	2870	2870	2870	2870	0
227	20241205	165100	162466995	2870	2870	2870	2870	0
228	20241205	165000	162466995	2870	2870	2870	2870	0
229	20241205	164900	162466995	2870	2870	2870	2870	0
230	20241205	164800	162466995	2870	2870	2870	2870	0
231	20241205	164700	162466995	2870	2870	2870	2870	0
232	20241205	164600	162466995	2870	2870	2870	2870	0
233	20241205	164500	162466995	2870	2870	2870	2870	0
234	20241205	164400	162466995	2870	2870	2870	2870	0
235	20241205	164300	162466995	2870	2870	2870	2870	0
236	20241205	164200	162466995	2870	2870	2870	2870	0
237	20241205	164100	162466995	2870	2870	2870	2870	0
238	20241205	164000	162466995	2870	2870	2870	2870	0
239	20241205	163900	162466995	2870	2870	2870	2870	0
240	20241205	163800	162466995	2870	2870	2870	2870	0
241	20241205	163700	162466995	2870	2870	2870	2870	0
242	20241205	163600	162466995	2870	2870	2870	2870	471
243	20241205	163500	162466995	2870	2870	2870	2870	0
244	20241205	163400	162466995	2870	2870	2870	2870	0
245	20241205	163300	162466995	2870	2870	2870	2870	0
246	20241205	163200	162466995	2870	2870	2870	2870	0
247	20241205	163100	162466995	2870	2870	2870	2870	0
248	20241205	163000	162466995	2870	2870	2870	2870	0
249	20241205	162900	162466995	2870	2870	2870	2870	0
250	20241205	162800	162466995	2870	2870	2870	2870	0
251	20241205	162700	162466995	2870	2870	2870	2870	0
252	20241205	162600	162466995	2870	2870	2870	2870	0
253	20241205	162500	162466995	2870	2870	2870	2870	0
254	20241205	162400	162466995	2870	2870	2870	2870	0
255	20241205	162300	162466995	2870	2870	2870	2870	0
256	20241205	162200	162466995	2870	2870	2870	2870	0
257	20241205	162100	162466995	2870	2870	2870	2870	0
258	20241205	162000	162466995	2870	2870	2870	2870	0
259	20241205	161900	162466995	2870	2870	2870	2870	0
260	20241205	161800	162466995	2870	2870	2870	2870	0
261	20241205	161700	162466995	2870	2870	2870	2870	0
262	20241205	161600	162466995	2870	2870	2870	2870	0
263	20241205	161500	162466995	2870	2870	2870	2870	0
264	20241205	161400	162466995	2870	2870	2870	2870	0
265	20241205	161300	162466995	2870	2870	2870	2870	0
266	20241205	161200	162466995	2870	2870	2870	2870	0
267	20241205	161100	162466995	2870	2870	2870	2870	0
268	20241205	161000	162466995	2870	2870	2870	2870	0
269	20241205	160900	162466995	2870	2870	2870	2870	0
270	20241205	160800	162466995	2870	2870	2870	2870	0
271	20241205	160700	162466995	2870	2870	2870	2870	0
272	20241205	160600	162466995	2870	2870	2870	2870	471
273	20241205	160500	162466995	2870	2870	2870	2870	0
274	20241205	160400	162466995	2870	2870	2870	2870	0
275	20241205	160300	162466995	2870	2870	2870	2870	0
276	20241205	160200	162466995	2870	2870	2870	2870	0
277	20241205	160100	162466995	2870	2870	2870	2870	0
278	20241205	160000	162466995	2870	2870	2870	2870	0
279	20241205	155900	162466995	2870	2870	2870	2870	0
280	20241205	155800	162466995	2870	2870	2870	2870	0
281	20241205	155700	162466995	2870	2870	2870	2870	0
282	20241205	155600	162466995	2870	2870	2870	2870	0
283	20241205	155500	162466995	2870	2870	2870	2870	0
284	20241205	155400	162466995	2870	2870	2870	2870	0
285	20241205	155300	162466995	2870	2870	2870	2870	0
286	20241205	155200	162466995	2870	2870	2870	2870	0
287	20241205	155100	162466995	2870	2870	2870	2870	0
288	20241205	155000	162466995	2870	2870	2870	2870	0
289	20241205	154900	162466995	2870	2870	2870	2870	0
290	20241205	154800	162466995	2870	2870	2870	2870	0
291	20241205	154700	162466995	2870	2870	2870	2870	0
292	20241205	154600	162466995	2870	2870	2870	2870	0
293	20241205	154500	162466995	2870	2870	2870	2870	0
294	20241205	154400	162466995	2870	2870	2870	2870	0
295	20241205	154300	162466995	2870	2870	2870	2870	0
296	20241205	154200	162466995	2870	2870	2870	2870	0
297	20241205	154100	162466995	2870	2870	2870	2870	0
298	20241205	154000	162466995	2870	2870	2870	2870	0
299	20241205	153900	162466995	2870	2870	2870	2870	0
300	20241205	153800	162466995	2870	2870	2870	2870	0
301	20241205	153700	162466995	2870	2870	2870	2870	0
302	20241205	153600	162466995	2870	2870	2870	2870	471
303	20241205	153500	162466995	2870	2870	2870	2870	0
304	20241205	153400	162466995	2870	2870	2870	2870	0
305	20241205	153300	162466995	2870	2870	2870	2870	0
306	20241205	153200	162466995	2870	2870	2870	2870	0
307	20241205	153100	162466995	2870	2870	2870	2870	0
308	20241205	153000	162466995	2870	2870	2870	2870	471
309	20241205	152900	161115225	2890	2890	2890	2890	0
310	20241205	152800	161115225	2890	2890	2890	2890	0
311	20241205	152700	161115225	2890	2890	2890	2890	0
312	20241205	152600	161115225	2890	2890	2890	2890	0
313	20241205	152500	161115225	2890	2890	2890	2890	0
314	20241205	152400	161115225	2890	2890	2890	2890	0
315	20241205	152300	161115225	2890	2890	2890	2890	0
316	20241205	152200	161115225	2890	2890	2890	2890	0
317	20241205	152100	161115225	2890	2890	2890	2890	0
318	20241205	152000	161115225	2890	2890	2890	2890	0
319	20241205	151900	161115225	2890	2890	2890	2890	36
320	20241205	151800	161011185	2880	2880	2880	2880	0
321	20241205	151700	161011185	2880	2880	2880	2880	0
322	20241205	151600	161011185	2880	2880	2880	2880	0
323	20241205	151500	161011185	2880	2880	2880	2880	36
324	20241205	151400	160907505	2880	2880	2880	2880	0
325	20241205	151300	160907505	2880	2880	2880	2880	0
326	20241205	151200	160907505	2880	2880	2880	2880	0
327	20241205	151100	160907505	2880	2880	2880	2880	0
328	20241205	151000	160907505	2880	2880	2880	2880	0
329	20241205	150900	160907505	2880	2880	2880	2880	0
330	20241205	150800	160907505	2880	2900	2900	2880	222
331	20241205	150700	160268095	2880	2880	2880	2880	0
332	20241205	150600	160268095	2880	2880	2880	2880	0
333	20241205	150500	160268095	2880	2880	2880	2880	0
334	20241205	150400	160268095	2880	2880	2880	2880	0
335	20241205	150300	160268095	2880	2880	2880	2880	0
336	20241205	150200	160268095	2880	2880	2880	2880	0
337	20241205	150100	160268095	2880	2880	2880	2880	0
338	20241205	150000	160268095	2880	2880	2880	2880	0
339	20241205	145900	160268095	2880	2880	2880	2880	0
340	20241205	145800	160268095	2880	2880	2880	2880	4
341	20241205	145700	160256575	2880	2880	2880	2880	0
342	20241205	145600	160256575	2880	2880	2880	2880	0
343	20241205	145500	160256575	2880	2880	2880	2880	0
344	20241205	145400	160256575	2880	2880	2880	2880	0
345	20241205	145300	160256575	2880	2880	2880	2880	20
346	20241205	145200	160198975	2880	2880	2880	2880	0
347	20241205	145100	160198975	2880	2880	2880	2880	0
348	20241205	145000	160198975	2880	2880	2880	2880	0
349	20241205	144900	160198975	2880	2880	2880	2880	0
350	20241205	144800	160198975	2880	2880	2880	2880	0
351	20241205	144700	160198975	2880	2880	2880	2880	0
352	20241205	144600	160198975	2880	2880	2880	2880	0
353	20241205	144500	160198975	2880	2880	2880	2880	0
354	20241205	144400	160198975	2880	2880	2880	2880	0
355	20241205	144300	160198975	2880	2880	2880	2880	0
356	20241205	144200	160198975	2880	2880	2880	2880	0
357	20241205	144100	160198975	2880	2880	2880	2880	0
358	20241205	144000	160198975	2880	2880	2880	2880	0
359	20241205	143900	160198975	2880	2880	2880	2880	0
360	20241205	143800	160198975	2880	2880	2880	2880	0
361	20241205	143700	160198975	2880	2890	2890	2880	1000
362	20241205	143600	157313905	2890	2890	2890	2890	230
363	20241205	143500	156649205	2890	2890	2890	2890	0
364	20241205	143400	156649205	2890	2890	2890	2890	0
365	20241205	143300	156649205	2890	2895	2895	2890	100
366	20241205	143200	156360175	2900	2900	2900	2900	0
367	20241205	143100	156360175	2900	2900	2900	2900	0
368	20241205	143000	156360175	2900	2900	2900	2900	0
369	20241205	142900	156360175	2900	2900	2900	2900	10
370	20241205	142800	156331175	2920	2920	2920	2920	1
371	20241205	142700	156328255	2895	2895	2895	2895	0
372	20241205	142600	156328255	2895	2895	2895	2895	0
373	20241205	142500	156328255	2895	2895	2895	2895	1
374	20241205	142400	156325360	2920	2920	2920	2920	0
375	20241205	142300	156325360	2920	2920	2920	2920	10
376	20241205	142200	156296160	2925	2925	2925	2925	0
377	20241205	142100	156296160	2925	2925	2925	2925	0
378	20241205	142000	156296160	2925	2910	2925	2875	301
379	20241205	141900	155424770	2935	2935	2935	2935	0
380	20241205	141800	155424770	2935	2935	2935	2935	0
381	20241205	141700	155424770	2935	2935	2935	2935	0
382	20241205	141600	155424770	2935	2935	2935	2935	0
383	20241205	141500	155424770	2935	2935	2935	2935	0
384	20241205	141400	155424770	2935	2935	2935	2935	0
385	20241205	141300	155424770	2935	2935	2935	2935	0
386	20241205	141200	155424770	2935	2935	2935	2935	0
387	20241205	141100	155424770	2935	2935	2935	2935	0
388	20241205	141000	155424770	2935	2935	2935	2935	0
389	20241205	140900	155424770	2935	2935	2935	2935	0
390	20241205	140800	155424770	2935	2935	2935	2935	0
391	20241205	140700	155424770	2935	2935	2935	2935	0
392	20241205	140600	155424770	2935	2935	2935	2935	1
393	20241205	140500	155421835	2915	2915	2915	2915	33
394	20241205	140400	155325640	2940	2940	2940	2940	0
395	20241205	140300	155325640	2940	2940	2940	2940	0
396	20241205	140200	155325640	2940	2940	2940	2940	10
397	20241205	140100	155296240	2940	2940	2940	2940	0
398	20241205	140000	155296240	2940	2940	2940	2940	0
399	20241205	135900	155296240	2940	2940	2940	2940	0
400	20241205	135800	155296240	2940	2940	2940	2940	0
401	20241205	135700	155296240	2940	2940	2940	2940	0
402	20241205	135600	155296240	2940	2935	2945	2935	90
403	20241205	135500	155031580	2940	2910	2940	2910	30
404	20241205	135400	154944130	2905	2905	2905	2905	0
405	20241205	135300	154944130	2905	2905	2905	2905	0
406	20241205	135200	154944130	2905	2905	2905	2905	0
407	20241205	135100	154944130	2905	2905	2905	2905	0
408	20241205	135000	154944130	2905	2905	2905	2905	0
409	20241205	134900	154944130	2905	2905	2905	2905	0
410	20241205	134800	154944130	2905	2905	2905	2905	0
411	20241205	134700	154944130	2905	2905	2905	2905	2
412	20241205	134600	154938320	2875	2875	2875	2875	0
413	20241205	134500	154938320	2875	2875	2875	2875	1
414	20241205	134400	154935445	2870	2870	2870	2870	0
415	20241205	134300	154935445	2870	2870	2870	2870	0
416	20241205	134200	154935445	2870	2870	2870	2870	0
417	20241205	134100	154935445	2870	2870	2870	2870	0
418	20241205	134000	154935445	2870	2870	2870	2870	0
419	20241205	133900	154935445	2870	2870	2870	2870	0
420	20241205	133800	154935445	2870	2870	2870	2870	0
421	20241205	133700	154935445	2870	2870	2870	2870	0
422	20241205	133600	154935445	2870	2870	2870	2870	0
423	20241205	133500	154935445	2870	2870	2870	2870	0
424	20241205	133400	154935445	2870	2870	2870	2870	0
425	20241205	133300	154935445	2870	2870	2870	2870	0
426	20241205	133200	154935445	2870	2870	2870	2870	0
427	20241205	133100	154935445	2870	2870	2870	2870	0
428	20241205	133000	154935445	2870	2870	2870	2870	0
429	20241205	132900	154935445	2870	2870	2870	2870	0
430	20241205	132800	154935445	2870	2870	2870	2870	0
431	20241205	132700	154935445	2870	2870	2870	2870	0
432	20241205	132600	154935445	2870	2870	2870	2870	0
433	20241205	132500	154935445	2870	2870	2870	2870	0
434	20241205	132400	154935445	2870	2870	2870	2870	0
435	20241205	132300	154935445	2870	2870	2870	2870	0
436	20241205	132200	154935445	2870	2870	2870	2870	0
437	20241205	132100	154935445	2870	2870	2870	2870	0
438	20241205	132000	154935445	2870	2870	2870	2870	0
439	20241205	131900	154935445	2870	2870	2870	2870	0
440	20241205	131800	154935445	2870	2870	2870	2870	0
441	20241205	131700	154935445	2870	2870	2870	2870	0
442	20241205	131600	154935445	2870	2870	2870	2870	0
443	20241205	131500	154935445	2870	2870	2870	2870	0
444	20241205	131400	154935445	2870	2870	2870	2870	0
445	20241205	131300	154935445	2870	2870	2870	2870	0
446	20241205	131200	154935445	2870	2870	2870	2870	0
447	20241205	131100	154935445	2870	2870	2870	2870	0
448	20241205	131000	154935445	2870	2870	2870	2870	0
449	20241205	130900	154935445	2870	2870	2870	2870	0
450	20241205	130800	154935445	2870	2870	2870	2870	0
451	20241205	130700	154935445	2870	2870	2870	2870	5
452	20241205	130600	154921095	2900	2900	2900	2900	280
453	20241205	130500	154109095	2900	2900	2900	2900	0
454	20241205	130400	154109095	2900	2900	2900	2900	0
455	20241205	130300	154109095	2900	2900	2900	2900	720
456	20241205	130200	152021095	2900	2900	2900	2900	0
457	20241205	130100	152021095	2900	2900	2900	2900	0
458	20241205	130000	152021095	2900	2900	2900	2900	100
459	20241205	125900	151731095	2910	2920	2920	2910	85
460	20241205	125800	151483095	2920	2930	2930	2920	525
461	20241205	125700	149949295	2930	2930	2930	2930	0
462	20241205	125600	149949295	2930	2930	2930	2930	50
463	20241205	125500	149802795	2930	2930	2930	2930	0
464	20241205	125400	149802795	2930	2930	2930	2930	90
465	20241205	125300	149539095	2960	2960	2960	2960	0
466	20241205	125200	149539095	2960	2960	2960	2960	1
467	20241205	125100	149536135	2935	2935	2935	2935	226
468	20241205	125000	148872825	2965	2965	2965	2965	0
469	20241205	124900	148872825	2965	2950	2965	2950	932
470	20241205	124800	146110115	2965	2965	2965	2965	0
471	20241205	124700	146110115	2965	2965	2965	2965	0
472	20241205	124600	146110115	2965	2965	2965	2965	0
473	20241205	124500	146110115	2965	2960	2965	2960	500
474	20241205	124400	144629775	2960	2960	2960	2960	2
475	20241205	124300	144623855	2950	2950	2950	2950	230
476	20241205	124200	143945355	2950	2950	2950	2950	500
477	20241205	124100	142470355	2950	2950	2950	2945	900
478	20241205	124000	139815505	2960	2960	2960	2960	0
479	20241205	123900	139815505	2960	2935	2960	2935	1416
480	20241205	123800	135646390	2940	2940	2940	2940	0
481	20241205	123700	135646390	2940	2940	2940	2940	0
482	20241205	123600	135646390	2940	2940	2940	2940	0
483	20241205	123500	135646390	2940	2915	2940	2915	709
484	20241205	123400	133562440	2900	2900	2900	2900	1
485	20241205	123300	133559540	2900	2905	2910	2900	1332
486	20241205	123200	129693080	2940	2940	2940	2940	0
487	20241205	123100	129693080	2940	2940	2940	2940	0
488	20241205	123000	129693080	2940	2940	2940	2940	0
489	20241205	122900	129693080	2940	2940	2940	2940	33
490	20241205	122800	129596060	2940	2940	2950	2940	40
491	20241205	122700	129478450	2940	2940	2940	2940	1615
492	20241205	122600	124730350	2940	2940	2940	2940	0
493	20241205	122500	124730350	2940	2900	2940	2900	3106
494	20241205	122400	115600670	2940	2940	2940	2940	0
495	20241205	122300	115600670	2940	2935	2940	2935	2
496	20241205	122200	115594795	2935	2935	2935	2935	1157
497	20241205	122100	112199000	2935	2935	2935	2935	0
498	20241205	122000	112199000	2935	2935	2935	2935	0
499	20241205	121900	112199000	2935	2935	2935	2935	0
500	20241205	121800	112199000	2935	2935	2935	2935	0
501	20241205	121700	112199000	2935	2935	2935	2935	0
502	20241205	121600	112199000	2935	2920	2935	2920	100
503	20241205	121500	111906590	2920	2920	2920	2920	0
504	20241205	121400	111906590	2920	2920	2920	2920	0
505	20241205	121300	111906590	2920	2920	2920	2920	0
506	20241205	121200	111906590	2920	2920	2920	2920	100
507	20241205	121100	111614590	2910	2905	2925	2905	1742
508	20241205	121000	106535250	2900	2900	2900	2900	200
509	20241205	120900	105955250	2900	2885	2900	2885	201
510	20241205	120800	105373350	2880	2870	2880	2870	305
511	20241205	120700	104496725	2870	2855	2870	2855	102
512	20241205	120600	104204590	2855	2855	2855	2855	0
513	20241205	120500	104204590	2855	2855	2855	2855	0
514	20241205	120400	104204590	2855	2855	2855	2855	0
515	20241205	120300	104204590	2855	2855	2855	2855	0
516	20241205	120200	104204590	2855	2855	2855	2855	0
517	20241205	120100	104204590	2855	2855	2855	2855	0
518	20241205	120000	104204590	2855	2855	2855	2855	0
519	20241205	115900	104204590	2855	2855	2855	2855	0
520	20241205	115800	104204590	2855	2855	2855	2855	205
521	20241205	115700	103619315	2845	2845	2845	2845	6
522	20241205	115600	103602245	2850	2850	2850	2850	0
523	20241205	115500	103602245	2850	2850	2850	2850	0
524	20241205	115400	103602245	2850	2850	2850	2850	0
525	20241205	115300	103602245	2850	2850	2850	2850	0
526	20241205	115200	103602245	2850	2850	2850	2850	75
527	20241205	115100	103388495	2845	2845	2845	2845	0
528	20241205	115000	103388495	2845	2845	2845	2845	1
529	20241205	114900	103385650	2850	2850	2850	2850	0
530	20241205	114800	103385650	2850	2850	2850	2850	0
531	20241205	114700	103385650	2850	2850	2850	2850	10
532	20241205	114600	103357150	2845	2845	2845	2845	0
533	20241205	114500	103357150	2845	2845	2845	2845	0
534	20241205	114400	103357150	2845	2845	2845	2845	0
535	20241205	114300	103357150	2845	2845	2845	2845	0
536	20241205	114200	103357150	2845	2845	2845	2845	0
537	20241205	114100	103357150	2845	2845	2845	2845	0
538	20241205	114000	103357150	2845	2845	2845	2845	54
539	20241205	113900	103203520	2850	2850	2850	2850	0
540	20241205	113800	103203520	2850	2850	2850	2850	0
541	20241205	113700	103203520	2850	2850	2850	2850	0
542	20241205	113600	103203520	2850	2850	2850	2850	0
543	20241205	113500	103203520	2850	2850	2850	2850	0
544	20241205	113400	103203520	2850	2850	2850	2850	18
545	20241205	113300	103152220	2850	2850	2850	2850	0
546	20241205	113200	103152220	2850	2850	2850	2850	0
547	20241205	113100	103152220	2850	2850	2850	2850	0
548	20241205	113000	103152220	2850	2850	2850	2850	30
549	20241205	112900	103066720	2860	2860	2860	2860	0
550	20241205	112800	103066720	2860	2860	2860	2860	48
551	20241205	112700	102929440	2870	2870	2870	2870	0
552	20241205	112600	102929440	2870	2870	2870	2870	0
553	20241205	112500	102929440	2870	2870	2870	2870	0
554	20241205	112400	102929440	2870	2870	2870	2870	0
555	20241205	112300	102929440	2870	2870	2870	2870	0
556	20241205	112200	102929440	2870	2870	2870	2870	0
557	20241205	112100	102929440	2870	2870	2870	2870	0
558	20241205	112000	102929440	2870	2870	2870	2870	2
559	20241205	111900	102923700	2850	2850	2850	2850	0
560	20241205	111800	102923700	2850	2850	2850	2850	0
561	20241205	111700	102923700	2850	2850	2850	2850	100
562	20241205	111600	102638700	2850	2850	2850	2850	0
563	20241205	111500	102638700	2850	2850	2850	2850	0
564	20241205	111400	102638700	2850	2855	2855	2850	100
565	20241205	111300	102353600	2870	2870	2870	2870	0
566	20241205	111200	102353600	2870	2870	2870	2870	0
567	20241205	111100	102353600	2870	2870	2870	2870	0
568	20241205	111000	102353600	2870	2870	2870	2870	0
569	20241205	110900	102353600	2870	2870	2870	2870	0
570	20241205	110800	102353600	2870	2870	2870	2870	0
571	20241205	110700	102353600	2870	2850	2870	2850	501
572	20241205	110600	100925730	2875	2875	2875	2875	0
573	20241205	110500	100925730	2875	2875	2875	2875	1
574	20241205	110400	100922855	2870	2870	2870	2870	0
575	20241205	110300	100922855	2870	2870	2870	2870	100
576	20241205	110200	100635855	2880	2880	2880	2880	0
577	20241205	110100	100635855	2880	2880	2880	2880	0
578	20241205	110000	100635855	2880	2870	2880	2870	400
579	20241205	105900	99485345	2880	2875	2880	2875	100
580	20241205	105800	99197790	2880	2865	2880	2825	1304
581	20241205	105700	95482375	2880	2880	2880	2880	0
582	20241205	105600	95482375	2880	2880	2880	2880	0
583	20241205	105500	95482375	2880	2875	2880	2875	227
584	20241205	105400	94828745	2880	2870	2880	2870	504
585	20241205	105300	93379265	2870	2870	2870	2870	0
586	20241205	105200	93379265	2870	2870	2870	2870	32
587	20241205	105100	93287425	2870	2895	2895	2870	64
588	20241205	105000	93103715	2900	2900	2900	2900	0
589	20241205	104900	93103715	2900	2900	2900	2900	0
590	20241205	104800	93103715	2900	2900	2900	2900	0
591	20241205	104700	93103715	2900	2900	2900	2900	345
592	20241205	104600	92103215	2895	2895	2895	2895	200
593	20241205	104500	91524215	2895	2895	2895	2895	0
594	20241205	104400	91524215	2895	2885	2895	2870	1204
595	20241205	104300	88057380	2885	2885	2885	2885	0
596	20241205	104200	88057380	2885	2890	2890	2885	360
597	20241205	104100	87017570	2905	2905	2905	2905	0
598	20241205	104000	87017570	2905	2905	2905	2905	0
599	20241205	103900	87017570	2905	2905	2905	2905	0
600	20241205	103800	87017570	2905	2905	2905	2905	0
601	20241205	103700	87017570	2905	2905	2905	2905	0
602	20241205	103600	87017570	2905	2905	2905	2905	0
603	20241205	103500	87017570	2905	2920	2920	2905	324
604	20241205	103400	86075840	2935	2935	2935	2935	24
605	20241205	103300	86005400	2985	2985	2985	2985	0
606	20241205	103200	86005400	2985	2960	3000	2960	3018
607	20241205	103100	76980845	2960	2895	2960	2895	4780
608	20241205	103000	62942025	2870	2870	2870	2870	0
609	20241205	102900	62942025	2870	2890	2895	2870	1045
610	20241205	102800	59924500	2930	2930	2930	2930	1
611	20241205	102700	59921570	2925	2925	2925	2925	6
612	20241205	102600	59904020	2855	2855	2855	2855	1
613	20241205	102500	59901165	2930	2930	2930	2930	1404
614	20241205	102400	55787445	2930	2905	2930	2905	2862
615	20241205	102300	47443205	2910	2900	2910	2900	1019
616	20241205	102200	44487925	2895	2895	2895	2810	1113
617	20241205	102100	41269415	2910	2830	2910	2815	4722
618	20241205	102000	27656215	2830	2800	2830	2800	400
619	20241205	101900	26534440	2795	2795	2795	2795	122
620	20241205	101800	26193450	2790	2790	2790	2790	0
621	20241205	101700	26193450	2790	2790	2790	2790	0
622	20241205	101600	26193450	2790	2790	2790	2790	23
623	20241205	101500	26129280	2785	2785	2785	2785	61
624	20241205	101400	25959395	2785	2785	2785	2780	1132
625	20241205	101300	22806800	2785	2785	2785	2785	0
626	20241205	101200	22806800	2785	2785	2785	2785	38
627	20241205	101100	22700970	2790	2790	2790	2790	5
628	20241205	101000	22687020	2790	2790	2790	2790	0
629	20241205	100900	22687020	2790	2790	2790	2790	0
630	20241205	100800	22687020	2790	2790	2790	2790	0
631	20241205	100700	22687020	2790	2790	2790	2790	2
632	20241205	100600	22681440	2760	2760	2760	2760	0
633	20241205	100500	22681440	2760	2765	2765	2760	320
634	20241205	100400	21798230	2765	2765	2765	2765	5
635	20241205	100300	21784405	2765	2760	2765	2760	5
636	20241205	100200	21770590	2760	2760	2760	2760	0
637	20241205	100100	21770590	2760	2760	2760	2760	0
638	20241205	100000	21770590	2760	2760	2760	2760	0
639	20241205	095900	21770590	2760	2760	2760	2760	0
640	20241205	095800	21770590	2760	2760	2760	2760	0
641	20241205	095700	21770590	2760	2760	2760	2760	0
642	20241205	095600	21770590	2760	2760	2760	2760	2
643	20241205	095500	21765070	2765	2765	2765	2765	3
644	20241205	095400	21756775	2765	2765	2765	2765	24
645	20241205	095300	21690415	2765	2765	2765	2765	1354
646	20241205	095200	17946605	2770	2780	2780	2770	1682
647	20241205	095100	13284225	2780	2780	2780	2780	0
648	20241205	095000	13284225	2780	2780	2780	2780	0
649	20241205	094900	13284225	2780	2785	2785	2780	10
650	20241205	094800	13256405	2790	2790	2790	2790	0
651	20241205	094700	13256405	2790	2790	2790	2790	0
652	20241205	094600	13256405	2790	2790	2790	2790	35
653	20241205	094500	13158755	2795	2795	2795	2795	0
654	20241205	094400	13158755	2795	2795	2795	2795	0
655	20241205	094300	13158755	2795	2795	2795	2795	3
656	20241205	094200	13150370	2795	2795	2795	2795	2
657	20241205	094100	13144780	2795	2790	2795	2790	531
658	20241205	094000	11663255	2785	2785	2785	2785	16
659	20241205	093900	11618695	2785	2785	2785	2785	0
660	20241205	093800	11618695	2785	2785	2785	2785	1
661	20241205	093700	11615910	2775	2775	2775	2775	144
662	20241205	093600	11216310	2775	2775	2775	2775	1
663	20241205	093500	11213535	2770	2770	2770	2770	0
664	20241205	093400	11213535	2770	2770	2770	2770	0
665	20241205	093300	11213535	2770	2785	2785	2770	2701
666	20241205	093200	3728955	2790	2790	2790	2790	3
667	20241205	093100	3720585	2785	2785	2785	2785	0
668	20241205	093000	3720585	2785	2790	2790	2785	173
669	20241205	092900	3237975	2790	2790	2790	2790	0
670	20241205	092800	3237975	2790	2790	2790	2790	0
671	20241205	092700	3237975	2790	2790	2790	2790	0
672	20241205	092600	3237975	2790	2790	2790	2790	0
673	20241205	092500	3237975	2790	2790	2790	2790	0
674	20241205	092400	3237975	2790	2790	2790	2790	0
675	20241205	092300	3237975	2790	2790	2790	2790	0
676	20241205	092200	3237975	2790	2790	2790	2790	0
677	20241205	092100	3237975	2790	2790	2790	2790	32
678	20241205	092000	3148695	2795	2795	2795	2795	0
679	20241205	091900	3148695	2795	2795	2795	2795	10
680	20241205	091800	3120745	2790	2790	2790	2790	0
681	20241205	091700	3120745	2790	2790	2790	2790	0
682	20241205	091600	3120745	2790	2790	2790	2790	4
683	20241205	091500	3109585	2790	2790	2790	2790	21
684	20241205	091400	3050995	2790	2790	2790	2790	0
685	20241205	091300	3050995	2790	2800	2800	2790	360
686	20241205	091200	2046010	2795	2795	2795	2795	0
687	20241205	091100	2046010	2795	2795	2795	2795	0
688	20241205	091000	2046010	2795	2795	2795	2795	0
689	20241205	090900	2046010	2795	2795	2795	2795	0
690	20241205	090800	2046010	2795	2795	2795	2795	0
691	20241205	090700	2046010	2795	2795	2795	2795	1
692	20241205	090600	2043215	2790	2790	2790	2790	129
693	20241205	090500	1683305	2790	2790	2790	2790	9
694	20241205	090400	1658195	2790	2790	2790	2790	7
695	20241205	090300	1638665	2790	2790	2790	2790	200
696	20241205	090200	1080665	2825	2800	2825	2800	205
697	20241205	090100	506540	2810	2810	2810	2810	1
698	20241205	090000	503730	2820	2830	2830	2820	178