KissMeData/041460/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192600	116754790	2945	2945	2945	2945	4793
3	20241205	192500	116754790	2945	2945	2945	2945	0
4	20241205	192400	116754790	2945	2945	2945	2945	0
5	20241205	192300	116754790	2945	2945	2945	2945	0
6	20241205	192200	116754790	2945	2945	2945	2945	0
7	20241205	192100	116754790	2945	2945	2945	2945	0
8	20241205	192000	116754790	2945	2945	2945	2945	0
9	20241205	191900	116754790	2945	2945	2945	2945	0
10	20241205	191800	116754790	2945	2945	2945	2945	0
11	20241205	191700	116754790	2945	2945	2945	2945	0
12	20241205	191600	116754790	2945	2945	2945	2945	0
13	20241205	191500	116754790	2945	2945	2945	2945	0
14	20241205	191400	116754790	2945	2945	2945	2945	0
15	20241205	191300	116754790	2945	2945	2945	2945	0
16	20241205	191200	116754790	2945	2945	2945	2945	0
17	20241205	191100	116754790	2945	2945	2945	2945	0
18	20241205	191000	116754790	2945	2945	2945	2945	0
19	20241205	190900	116754790	2945	2945	2945	2945	0
20	20241205	190800	116754790	2945	2945	2945	2945	0
21	20241205	190700	116754790	2945	2945	2945	2945	0
22	20241205	190600	116754790	2945	2945	2945	2945	0
23	20241205	190500	116754790	2945	2945	2945	2945	0
24	20241205	190400	116754790	2945	2945	2945	2945	0
25	20241205	190300	116754790	2945	2945	2945	2945	0
26	20241205	190200	116754790	2945	2945	2945	2945	0
27	20241205	190100	116754790	2945	2945	2945	2945	0
28	20241205	190000	116754790	2945	2945	2945	2945	0
29	20241205	185900	116754790	2945	2945	2945	2945	0
30	20241205	185800	116754790	2945	2945	2945	2945	0
31	20241205	185700	116754790	2945	2945	2945	2945	0
32	20241205	185600	116754790	2945	2945	2945	2945	4793
33	20241205	185500	116754790	2945	2945	2945	2945	0
34	20241205	185400	116754790	2945	2945	2945	2945	0
35	20241205	185300	116754790	2945	2945	2945	2945	0
36	20241205	185200	116754790	2945	2945	2945	2945	0
37	20241205	185100	116754790	2945	2945	2945	2945	0
38	20241205	185000	116754790	2945	2945	2945	2945	0
39	20241205	184900	116754790	2945	2945	2945	2945	0
40	20241205	184800	116754790	2945	2945	2945	2945	0
41	20241205	184700	116754790	2945	2945	2945	2945	0
42	20241205	184600	116754790	2945	2945	2945	2945	0
43	20241205	184500	116754790	2945	2945	2945	2945	0
44	20241205	184400	116754790	2945	2945	2945	2945	0
45	20241205	184300	116754790	2945	2945	2945	2945	0
46	20241205	184200	116754790	2945	2945	2945	2945	0
47	20241205	184100	116754790	2945	2945	2945	2945	0
48	20241205	184000	116754790	2945	2945	2945	2945	0
49	20241205	183900	116754790	2945	2945	2945	2945	0
50	20241205	183800	116754790	2945	2945	2945	2945	0
51	20241205	183700	116754790	2945	2945	2945	2945	0
52	20241205	183600	116754790	2945	2945	2945	2945	0
53	20241205	183500	116754790	2945	2945	2945	2945	0
54	20241205	183400	116754790	2945	2945	2945	2945	0
55	20241205	183300	116754790	2945	2945	2945	2945	0
56	20241205	183200	116754790	2945	2945	2945	2945	0
57	20241205	183100	116754790	2945	2945	2945	2945	0
58	20241205	183000	116754790	2945	2945	2945	2945	0
59	20241205	182900	116754790	2945	2945	2945	2945	0
60	20241205	182800	116754790	2945	2945	2945	2945	0
61	20241205	182700	116754790	2945	2945	2945	2945	0
62	20241205	182600	116754790	2945	2945	2945	2945	4793
63	20241205	182500	116754790	2945	2945	2945	2945	0
64	20241205	182400	116754790	2945	2945	2945	2945	0
65	20241205	182300	116754790	2945	2945	2945	2945	0
66	20241205	182200	116754790	2945	2945	2945	2945	0
67	20241205	182100	116754790	2945	2945	2945	2945	0
68	20241205	182000	116754790	2945	2945	2945	2945	0
69	20241205	181900	116754790	2945	2945	2945	2945	0
70	20241205	181800	116754790	2945	2945	2945	2945	0
71	20241205	181700	116754790	2945	2945	2945	2945	0
72	20241205	181600	116754790	2945	2945	2945	2945	0
73	20241205	181500	116754790	2945	2945	2945	2945	0
74	20241205	181400	116754790	2945	2945	2945	2945	0
75	20241205	181300	116754790	2945	2945	2945	2945	0
76	20241205	181200	116754790	2945	2945	2945	2945	0
77	20241205	181100	116754790	2945	2945	2945	2945	0
78	20241205	181000	116754790	2945	2945	2945	2945	0
79	20241205	180900	116754790	2945	2945	2945	2945	0
80	20241205	180800	116754790	2945	2945	2945	2945	0
81	20241205	180700	116754790	2945	2945	2945	2945	0
82	20241205	180600	116754790	2945	2945	2945	2945	0
83	20241205	180500	116754790	2945	2945	2945	2945	0
84	20241205	180400	116754790	2945	2945	2945	2945	0
85	20241205	180300	116754790	2945	2945	2945	2945	0
86	20241205	180200	116754790	2945	2945	2945	2945	0
87	20241205	180100	116754790	2945	2945	2945	2945	0
88	20241205	180000	116754790	2945	2945	2945	2945	0
89	20241205	175900	116754790	2945	2945	2945	2945	0
90	20241205	175800	116754790	2945	2945	2945	2945	0
91	20241205	175700	116754790	2945	2945	2945	2945	0
92	20241205	175600	116754790	2945	2945	2945	2945	4793
93	20241205	175500	116754790	2945	2945	2945	2945	0
94	20241205	175400	116754790	2945	2945	2945	2945	0
95	20241205	175300	116754790	2945	2945	2945	2945	0
96	20241205	175200	116754790	2945	2945	2945	2945	0
97	20241205	175100	116754790	2945	2945	2945	2945	0
98	20241205	175000	116754790	2945	2945	2945	2945	0
99	20241205	174900	116754790	2945	2945	2945	2945	0
100	20241205	174800	116754790	2945	2945	2945	2945	0
101	20241205	174700	116754790	2945	2945	2945	2945	0
102	20241205	174600	116754790	2945	2945	2945	2945	0
103	20241205	174500	116754790	2945	2945	2945	2945	0
104	20241205	174400	116754790	2945	2945	2945	2945	0
105	20241205	174300	116754790	2945	2945	2945	2945	0
106	20241205	174200	116754790	2945	2945	2945	2945	0
107	20241205	174100	116754790	2945	2945	2945	2945	0
108	20241205	174000	116754790	2945	2945	2945	2945	0
109	20241205	173900	116754790	2945	2945	2945	2945	0
110	20241205	173800	116754790	2945	2945	2945	2945	0
111	20241205	173700	116754790	2945	2945	2945	2945	0
112	20241205	173600	116754790	2945	2945	2945	2945	0
113	20241205	173500	116754790	2945	2945	2945	2945	0
114	20241205	173400	116754790	2945	2945	2945	2945	0
115	20241205	173300	116754790	2945	2945	2945	2945	0
116	20241205	173200	116754790	2945	2945	2945	2945	0
117	20241205	173100	116754790	2945	2945	2945	2945	0
118	20241205	173000	116754790	2945	2945	2945	2945	0
119	20241205	172900	116754790	2945	2945	2945	2945	0
120	20241205	172800	116754790	2945	2945	2945	2945	0
121	20241205	172700	116754790	2945	2945	2945	2945	0
122	20241205	172600	116754790	2945	2945	2945	2945	4793
123	20241205	172500	116754790	2945	2945	2945	2945	0
124	20241205	172400	116754790	2945	2945	2945	2945	0
125	20241205	172300	116754790	2945	2945	2945	2945	0
126	20241205	172200	116754790	2945	2945	2945	2945	0
127	20241205	172100	116754790	2945	2945	2945	2945	0
128	20241205	172000	116754790	2945	2945	2945	2945	0
129	20241205	171900	116754790	2945	2945	2945	2945	0
130	20241205	171800	116754790	2945	2945	2945	2945	0
131	20241205	171700	116754790	2945	2945	2945	2945	0
132	20241205	171600	116754790	2945	2945	2945	2945	0
133	20241205	171500	116754790	2945	2945	2945	2945	0
134	20241205	171400	116754790	2945	2945	2945	2945	0
135	20241205	171300	116754790	2945	2945	2945	2945	0
136	20241205	171200	116754790	2945	2945	2945	2945	0
137	20241205	171100	116754790	2945	2945	2945	2945	0
138	20241205	171000	116754790	2945	2945	2945	2945	0
139	20241205	170900	116754790	2945	2945	2945	2945	0
140	20241205	170800	116754790	2945	2945	2945	2945	0
141	20241205	170700	116754790	2945	2945	2945	2945	0
142	20241205	170600	116754790	2945	2945	2945	2945	0
143	20241205	170500	116754790	2945	2945	2945	2945	0
144	20241205	170400	116754790	2945	2945	2945	2945	0
145	20241205	170300	116754790	2945	2945	2945	2945	0
146	20241205	170200	116754790	2945	2945	2945	2945	0
147	20241205	170100	116754790	2945	2945	2945	2945	0
148	20241205	170000	116754790	2945	2945	2945	2945	0
149	20241205	165900	116754790	2945	2945	2945	2945	0
150	20241205	165800	116754790	2945	2945	2945	2945	0
151	20241205	165700	116754790	2945	2945	2945	2945	0
152	20241205	165600	116754790	2945	2945	2945	2945	4793
153	20241205	165500	116754790	2945	2945	2945	2945	0
154	20241205	165400	116754790	2945	2945	2945	2945	0
155	20241205	165300	116754790	2945	2945	2945	2945	0
156	20241205	165200	116754790	2945	2945	2945	2945	0
157	20241205	165100	116754790	2945	2945	2945	2945	0
158	20241205	165000	116754790	2945	2945	2945	2945	0
159	20241205	164900	116754790	2945	2945	2945	2945	0
160	20241205	164800	116754790	2945	2945	2945	2945	0
161	20241205	164700	116754790	2945	2945	2945	2945	0
162	20241205	164600	116754790	2945	2945	2945	2945	0
163	20241205	164500	116754790	2945	2945	2945	2945	0
164	20241205	164400	116754790	2945	2945	2945	2945	0
165	20241205	164300	116754790	2945	2945	2945	2945	0
166	20241205	164200	116754790	2945	2945	2945	2945	0
167	20241205	164100	116754790	2945	2945	2945	2945	0
168	20241205	164000	116754790	2945	2945	2945	2945	0
169	20241205	163900	116754790	2945	2945	2945	2945	0
170	20241205	163800	116754790	2945	2945	2945	2945	0
171	20241205	163700	116754790	2945	2945	2945	2945	0
172	20241205	163600	116754790	2945	2945	2945	2945	0
173	20241205	163500	116754790	2945	2945	2945	2945	0
174	20241205	163400	116754790	2945	2945	2945	2945	0
175	20241205	163300	116754790	2945	2945	2945	2945	0
176	20241205	163200	116754790	2945	2945	2945	2945	0
177	20241205	163100	116754790	2945	2945	2945	2945	0
178	20241205	163000	116754790	2945	2945	2945	2945	0
179	20241205	162900	116754790	2945	2945	2945	2945	0
180	20241205	162800	116754790	2945	2945	2945	2945	0
181	20241205	162700	116754790	2945	2945	2945	2945	0
182	20241205	162600	116754790	2945	2945	2945	2945	4793
183	20241205	162500	116754790	2945	2945	2945	2945	0
184	20241205	162400	116754790	2945	2945	2945	2945	0
185	20241205	162300	116754790	2945	2945	2945	2945	0
186	20241205	162200	116754790	2945	2945	2945	2945	0
187	20241205	162100	116754790	2945	2945	2945	2945	0
188	20241205	162000	116754790	2945	2945	2945	2945	0
189	20241205	161900	116754790	2945	2945	2945	2945	0
190	20241205	161800	116754790	2945	2945	2945	2945	0
191	20241205	161700	116754790	2945	2945	2945	2945	0
192	20241205	161600	116754790	2945	2945	2945	2945	0
193	20241205	161500	116754790	2945	2945	2945	2945	0
194	20241205	161400	116754790	2945	2945	2945	2945	0
195	20241205	161300	116754790	2945	2945	2945	2945	0
196	20241205	161200	116754790	2945	2945	2945	2945	0
197	20241205	161100	116754790	2945	2945	2945	2945	0
198	20241205	161000	116754790	2945	2945	2945	2945	0
199	20241205	160900	116754790	2945	2945	2945	2945	0
200	20241205	160800	116754790	2945	2945	2945	2945	0
201	20241205	160700	116754790	2945	2945	2945	2945	0
202	20241205	160600	116754790	2945	2945	2945	2945	0
203	20241205	160500	116754790	2945	2945	2945	2945	0
204	20241205	160400	116754790	2945	2945	2945	2945	0
205	20241205	160300	116754790	2945	2945	2945	2945	0
206	20241205	160200	116754790	2945	2945	2945	2945	0
207	20241205	160100	116754790	2945	2945	2945	2945	0
208	20241205	160000	116754790	2945	2945	2945	2945	0
209	20241205	155900	116754790	2945	2945	2945	2945	0
210	20241205	155800	116754790	2945	2945	2945	2945	0
211	20241205	155700	116754790	2945	2945	2945	2945	0
212	20241205	155600	116754790	2945	2945	2945	2945	4793
213	20241205	155500	116754790	2945	2945	2945	2945	0
214	20241205	155400	116754790	2945	2945	2945	2945	0
215	20241205	155300	116754790	2945	2945	2945	2945	0
216	20241205	155200	116754790	2945	2945	2945	2945	0
217	20241205	155100	116754790	2945	2945	2945	2945	0
218	20241205	155000	116754790	2945	2945	2945	2945	0
219	20241205	154900	116754790	2945	2945	2945	2945	0
220	20241205	154800	116754790	2945	2945	2945	2945	0
221	20241205	154700	116754790	2945	2945	2945	2945	0
222	20241205	154600	116754790	2945	2945	2945	2945	0
223	20241205	154500	116754790	2945	2945	2945	2945	0
224	20241205	154400	116754790	2945	2945	2945	2945	0
225	20241205	154300	116754790	2945	2945	2945	2945	0
226	20241205	154200	116754790	2945	2945	2945	2945	0
227	20241205	154100	116754790	2945	2945	2945	2945	0
228	20241205	154000	116754790	2945	2945	2945	2945	0
229	20241205	153900	116754790	2945	2945	2945	2945	0
230	20241205	153800	116754790	2945	2945	2945	2945	0
231	20241205	153700	116754790	2945	2945	2945	2945	0
232	20241205	153600	116754790	2945	2945	2945	2945	0
233	20241205	153500	116754790	2945	2945	2945	2945	0
234	20241205	153400	116754790	2945	2945	2945	2945	0
235	20241205	153300	116754790	2945	2945	2945	2945	0
236	20241205	153200	116754790	2945	2945	2945	2945	0
237	20241205	153100	116754790	2945	2945	2945	2945	0
238	20241205	153000	116754790	2945	2945	2945	2945	4793
239	20241205	152900	102639405	2945	2945	2945	2945	0
240	20241205	152800	102639405	2945	2945	2945	2945	0
241	20241205	152700	102639405	2945	2945	2945	2945	0
242	20241205	152600	102639405	2945	2945	2945	2945	0
243	20241205	152500	102639405	2945	2945	2945	2945	0
244	20241205	152400	102639405	2945	2945	2945	2945	0
245	20241205	152300	102639405	2945	2945	2945	2945	0
246	20241205	152200	102639405	2945	2945	2945	2945	0
247	20241205	152100	102639405	2945	2945	2945	2945	0
248	20241205	152000	102639405	2945	2945	2945	2945	0
249	20241205	151900	102639405	2945	2950	2950	2945	36
250	20241205	151800	102533210	2950	2950	2950	2950	313
251	20241205	151700	101609860	2955	2955	2955	2955	3
252	20241205	151600	101600995	2955	2955	2955	2955	0
253	20241205	151500	101600995	2955	2955	2955	2955	0
254	20241205	151400	101600995	2955	2955	2955	2955	18
255	20241205	151300	101547805	2955	2955	2955	2955	3
256	20241205	151200	101538940	2955	2955	2955	2955	4
257	20241205	151100	101527120	2955	2950	2955	2950	3238
258	20241205	151000	91974840	2950	2950	2950	2950	1
259	20241205	150900	91971890	2950	2950	2950	2950	1
260	20241205	150800	91968940	2950	2955	2955	2950	83
261	20241205	150700	91724075	2955	2955	2955	2955	40
262	20241205	150600	91605875	2960	2960	2960	2960	1
263	20241205	150500	91602915	2945	2955	2955	2945	100
264	20241205	150400	91308110	2955	2955	2955	2955	289
265	20241205	150300	90454115	2955	2955	2955	2955	0
266	20241205	150200	90454115	2955	2955	2955	2955	10
267	20241205	150100	90424565	2955	2955	2955	2955	1
268	20241205	150000	90421610	2945	2945	2945	2945	0
269	20241205	145900	90421610	2945	2955	2955	2945	310
270	20241205	145800	89507205	2955	2955	2955	2955	0
271	20241205	145700	89507205	2955	2955	2955	2955	0
272	20241205	145600	89507205	2955	2955	2955	2955	0
273	20241205	145500	89507205	2955	2950	2955	2950	29
274	20241205	145400	89421645	2955	2955	2955	2955	11
275	20241205	145300	89389140	2950	2950	2950	2950	4
276	20241205	145200	89377340	2955	2955	2955	2955	1
277	20241205	145100	89374385	2950	2950	2950	2950	1249
278	20241205	145000	85689835	2955	2950	2955	2950	5
279	20241205	144900	85675080	2955	2955	2955	2955	3
280	20241205	144800	85666215	2960	2955	2960	2955	1044
281	20241205	144700	82581190	2960	2960	2960	2960	17
282	20241205	144600	82530870	2965	2960	2965	2960	257
283	20241205	144500	81770135	2960	2960	2965	2960	7
284	20241205	144400	81749410	2965	2960	2965	2960	34
285	20241205	144300	81648760	2960	2965	2965	2960	1094
286	20241205	144200	78410500	2960	2960	2960	2960	10
287	20241205	144100	78380900	2960	2960	2960	2960	39
288	20241205	144000	78265460	2960	2965	2965	2960	2455
289	20241205	143900	70989165	2970	2970	2975	2970	72
290	20241205	143800	70775030	2975	2980	2980	2965	4757
291	20241205	143700	56651435	2980	2975	2980	2975	1590
292	20241205	143600	51921180	2980	2980	2980	2980	0
293	20241205	143500	51921180	2980	2980	2980	2980	0
294	20241205	143400	51921180	2980	2980	2980	2980	0
295	20241205	143300	51921180	2980	2980	2980	2980	0
296	20241205	143200	51921180	2980	2980	2980	2980	10
297	20241205	143100	51891380	2980	2980	2980	2980	0
298	20241205	143000	51891380	2980	2980	2980	2980	0
299	20241205	142900	51891380	2980	2980	2980	2980	0
300	20241205	142800	51891380	2980	2980	2980	2980	0
301	20241205	142700	51891380	2980	2980	2980	2980	2
302	20241205	142600	51885420	2980	2980	2980	2980	1
303	20241205	142500	51882440	2980	2980	2980	2980	30
304	20241205	142400	51793040	2975	2975	2975	2975	0
305	20241205	142300	51793040	2975	2975	2975	2975	0
306	20241205	142200	51793040	2975	2975	2975	2975	0
307	20241205	142100	51793040	2975	2975	2975	2975	196
308	20241205	142000	51209940	2980	2980	2980	2980	0
309	20241205	141900	51209940	2980	2980	2980	2980	0
310	20241205	141800	51209940	2980	2980	2980	2980	384
311	20241205	141700	50065620	2975	2975	2975	2975	68
312	20241205	141600	49863320	2980	2980	2980	2980	0
313	20241205	141500	49863320	2980	2980	2980	2980	0
314	20241205	141400	49863320	2980	2980	2980	2980	0
315	20241205	141300	49863320	2980	2980	2980	2980	0
316	20241205	141200	49863320	2980	2980	2980	2980	0
317	20241205	141100	49863320	2980	2980	2980	2980	0
318	20241205	141000	49863320	2980	2980	2980	2980	16
319	20241205	140900	49815640	2980	2980	2980	2980	0
320	20241205	140800	49815640	2980	2980	2980	2980	0
321	20241205	140700	49815640	2980	2980	2980	2980	0
322	20241205	140600	49815640	2980	2980	2980	2980	106
323	20241205	140500	49499760	2980	2980	2980	2980	0
324	20241205	140400	49499760	2980	2980	2980	2980	0
325	20241205	140300	49499760	2980	2980	2980	2980	0
326	20241205	140200	49499760	2980	2980	2980	2980	0
327	20241205	140100	49499760	2980	2980	2980	2980	0
328	20241205	140000	49499760	2980	2980	2980	2980	0
329	20241205	135900	49499760	2980	2980	2980	2980	0
330	20241205	135800	49499760	2980	2980	2980	2980	0
331	20241205	135700	49499760	2980	2980	2980	2980	0
332	20241205	135600	49499760	2980	2980	2980	2980	249
333	20241205	135500	48757740	2980	2980	2980	2980	0
334	20241205	135400	48757740	2980	2980	2980	2980	0
335	20241205	135300	48757740	2980	2980	2980	2980	0
336	20241205	135200	48757740	2980	2980	2980	2980	0
337	20241205	135100	48757740	2980	2980	2980	2980	0
338	20241205	135000	48757740	2980	2980	2980	2980	0
339	20241205	134900	48757740	2980	2980	2980	2980	50
340	20241205	134800	48608740	2985	2985	2985	2985	0
341	20241205	134700	48608740	2985	2985	2985	2985	0
342	20241205	134600	48608740	2985	2985	2985	2985	0
343	20241205	134500	48608740	2985	2985	2985	2985	1
344	20241205	134400	48605755	2985	2985	2985	2985	0
345	20241205	134300	48605755	2985	2985	2985	2985	0
346	20241205	134200	48605755	2985	2985	2985	2985	0
347	20241205	134100	48605755	2985	2985	2985	2985	0
348	20241205	134000	48605755	2985	2985	2985	2985	0
349	20241205	133900	48605755	2985	2985	2985	2985	0
350	20241205	133800	48605755	2985	2985	2985	2985	0
351	20241205	133700	48605755	2985	2985	2985	2985	0
352	20241205	133600	48605755	2985	2985	2985	2985	0
353	20241205	133500	48605755	2985	2985	2985	2985	0
354	20241205	133400	48605755	2985	2985	2985	2985	0
355	20241205	133300	48605755	2985	2985	2985	2985	0
356	20241205	133200	48605755	2985	2985	2985	2985	0
357	20241205	133100	48605755	2985	2985	2985	2985	0
358	20241205	133000	48605755	2985	2980	2985	2980	5
359	20241205	132900	48590835	2980	2980	2980	2980	42
360	20241205	132800	48465675	2980	2980	2980	2980	0
361	20241205	132700	48465675	2980	2980	2980	2980	0
362	20241205	132600	48465675	2980	2980	2980	2980	0
363	20241205	132500	48465675	2980	2980	2980	2980	0
364	20241205	132400	48465675	2980	2980	2980	2980	0
365	20241205	132300	48465675	2980	2980	2980	2980	0
366	20241205	132200	48465675	2980	2980	2980	2980	0
367	20241205	132100	48465675	2980	2980	2980	2980	0
368	20241205	132000	48465675	2980	2980	2980	2980	3
369	20241205	131900	48456735	2985	2985	2985	2985	0
370	20241205	131800	48456735	2985	2985	2985	2985	3
371	20241205	131700	48447780	2980	2980	2980	2980	0
372	20241205	131600	48447780	2980	2980	2980	2980	0
373	20241205	131500	48447780	2980	2980	2980	2980	91
374	20241205	131400	48176600	2990	2990	2990	2990	0
375	20241205	131300	48176600	2990	2990	2990	2990	0
376	20241205	131200	48176600	2990	2990	2990	2990	0
377	20241205	131100	48176600	2990	2990	2990	2990	0
378	20241205	131000	48176600	2990	2990	2990	2980	142
379	20241205	130900	47753410	2990	2990	2990	2990	0
380	20241205	130800	47753410	2990	2990	2990	2990	0
381	20241205	130700	47753410	2990	2990	2990	2990	0
382	20241205	130600	47753410	2990	2990	2990	2990	0
383	20241205	130500	47753410	2990	2990	2990	2990	0
384	20241205	130400	47753410	2990	2990	2990	2990	1
385	20241205	130300	47750420	2980	2980	2980	2980	0
386	20241205	130200	47750420	2980	2980	2980	2980	0
387	20241205	130100	47750420	2980	2980	2980	2980	567
388	20241205	130000	46060760	2990	2990	2990	2990	1
389	20241205	125900	46057770	2980	2980	2980	2980	1
390	20241205	125800	46054790	2985	2985	2985	2985	0
391	20241205	125700	46054790	2985	2985	2985	2985	1
392	20241205	125600	46051805	2980	2980	2980	2980	80
393	20241205	125500	45813405	2980	2980	2980	2980	40
394	20241205	125400	45694205	2990	2990	2990	2990	500
395	20241205	125300	44199205	2985	2985	2985	2985	0
396	20241205	125200	44199205	2985	2985	2985	2985	8
397	20241205	125100	44175325	2990	2990	2990	2990	0
398	20241205	125000	44175325	2990	2990	2990	2990	0
399	20241205	124900	44175325	2990	2990	2990	2990	0
400	20241205	124800	44175325	2990	2990	2990	2990	0
401	20241205	124700	44175325	2990	2980	2990	2980	470
402	20241205	124600	42770725	2990	2990	2990	2990	0
403	20241205	124500	42770725	2990	2990	2990	2990	16
404	20241205	124400	42722885	2990	2990	2990	2990	0
405	20241205	124300	42722885	2990	2980	2990	2980	1304
406	20241205	124200	38836955	2980	2980	2980	2980	0
407	20241205	124100	38836955	2980	2990	2990	2980	332
408	20241205	124000	37847545	2990	2990	2990	2990	0
409	20241205	123900	37847545	2990	2990	2990	2990	0
410	20241205	123800	37847545	2990	2990	2990	2990	0
411	20241205	123700	37847545	2990	2990	2990	2990	0
412	20241205	123600	37847545	2990	2990	2990	2990	100
413	20241205	123500	37548545	2985	2985	2985	2985	0
414	20241205	123400	37548545	2985	2985	2985	2985	0
415	20241205	123300	37548545	2985	2985	2985	2985	0
416	20241205	123200	37548545	2985	2985	2985	2985	0
417	20241205	123100	37548545	2985	2985	2985	2985	0
418	20241205	123000	37548545	2985	2985	2985	2985	150
419	20241205	122900	37100795	2985	2985	2985	2985	0
420	20241205	122800	37100795	2985	2985	2985	2985	0
421	20241205	122700	37100795	2985	2985	2985	2985	0
422	20241205	122600	37100795	2985	2985	2985	2985	0
423	20241205	122500	37100795	2985	2985	2985	2985	7
424	20241205	122400	37079900	2985	2985	2985	2985	0
425	20241205	122300	37079900	2985	2985	2985	2985	18
426	20241205	122200	37026170	2985	2985	2985	2985	106
427	20241205	122100	36709760	2990	2990	2990	2990	0
428	20241205	122000	36709760	2990	2990	2990	2990	0
429	20241205	121900	36709760	2990	2990	2990	2990	0
430	20241205	121800	36709760	2990	2990	2990	2990	400
431	20241205	121700	35513760	2985	2985	2985	2985	0
432	20241205	121600	35513760	2985	2985	2985	2985	0
433	20241205	121500	35513760	2985	2985	2985	2985	0
434	20241205	121400	35513760	2985	2985	2985	2985	0
435	20241205	121300	35513760	2985	2985	2985	2985	0
436	20241205	121200	35513760	2985	2985	2985	2985	0
437	20241205	121100	35513760	2985	2985	2985	2985	0
438	20241205	121000	35513760	2985	2985	2985	2985	0
439	20241205	120900	35513760	2985	2985	2985	2985	0
440	20241205	120800	35513760	2985	2985	2985	2985	0
441	20241205	120700	35513760	2985	2985	2985	2985	0
442	20241205	120600	35513760	2985	2985	2985	2985	0
443	20241205	120500	35513760	2985	2985	2985	2985	0
444	20241205	120400	35513760	2985	2985	2985	2985	0
445	20241205	120300	35513760	2985	2985	2985	2985	0
446	20241205	120200	35513760	2985	2985	2985	2985	0
447	20241205	120100	35513760	2985	2985	2985	2985	0
448	20241205	120000	35513760	2985	2985	2985	2985	0
449	20241205	115900	35513760	2985	2985	2985	2985	0
450	20241205	115800	35513760	2985	2985	2985	2985	0
451	20241205	115700	35513760	2985	2985	2985	2985	0
452	20241205	115600	35513760	2985	2985	2985	2985	0
453	20241205	115500	35513760	2985	2985	2985	2985	0
454	20241205	115400	35513760	2985	2985	2985	2985	0
455	20241205	115300	35513760	2985	2985	2985	2985	0
456	20241205	115200	35513760	2985	2985	2985	2985	0
457	20241205	115100	35513760	2985	2985	2985	2985	1
458	20241205	115000	35510775	2985	2985	2985	2985	0
459	20241205	114900	35510775	2985	2985	2985	2985	0
460	20241205	114800	35510775	2985	2985	2985	2985	191
461	20241205	114700	34940640	2985	2985	2985	2985	0
462	20241205	114600	34940640	2985	2985	2985	2985	0
463	20241205	114500	34940640	2985	2985	2985	2985	336
464	20241205	114400	33937680	2990	2990	2990	2990	0
465	20241205	114300	33937680	2990	2990	2990	2990	0
466	20241205	114200	33937680	2990	2990	2990	2990	0
467	20241205	114100	33937680	2990	2990	2990	2990	0
468	20241205	114000	33937680	2990	2990	2990	2990	0
469	20241205	113900	33937680	2990	2990	2990	2990	0
470	20241205	113800	33937680	2990	2990	2990	2990	50
471	20241205	113700	33788180	2990	2990	2990	2990	0
472	20241205	113600	33788180	2990	2995	2995	2990	75
473	20241205	113500	33563925	2995	2995	2995	2995	0
474	20241205	113400	33563925	2995	2995	2995	2995	0
475	20241205	113300	33563925	2995	2995	2995	2995	0
476	20241205	113200	33563925	2995	2995	2995	2995	3
477	20241205	113100	33554940	2995	2995	2995	2995	0
478	20241205	113000	33554940	2995	2995	2995	2995	0
479	20241205	112900	33554940	2995	2995	2995	2995	0
480	20241205	112800	33554940	2995	2995	2995	2995	0
481	20241205	112700	33554940	2995	2995	2995	2995	0
482	20241205	112600	33554940	2995	2995	2995	2995	0
483	20241205	112500	33554940	2995	2995	2995	2995	0
484	20241205	112400	33554940	2995	2995	2995	2995	0
485	20241205	112300	33554940	2995	2995	2995	2995	0
486	20241205	112200	33554940	2995	2995	2995	2995	0
487	20241205	112100	33554940	2995	2995	2995	2995	0
488	20241205	112000	33554940	2995	2995	2995	2995	0
489	20241205	111900	33554940	2995	2995	2995	2995	0
490	20241205	111800	33554940	2995	2995	2995	2995	0
491	20241205	111700	33554940	2995	2995	2995	2995	0
492	20241205	111600	33554940	2995	2995	2995	2995	10
493	20241205	111500	33524990	2990	2990	2990	2990	0
494	20241205	111400	33524990	2990	2990	2990	2990	1
495	20241205	111300	33522000	2990	2990	2990	2990	0
496	20241205	111200	33522000	2990	2990	2990	2990	0
497	20241205	111100	33522000	2990	2990	2990	2990	25
498	20241205	111000	33447250	2995	2995	2995	2995	0
499	20241205	110900	33447250	2995	2995	2995	2995	0
500	20241205	110800	33447250	2995	2995	2995	2995	0
501	20241205	110700	33447250	2995	2995	2995	2995	0
502	20241205	110600	33447250	2995	2995	2995	2995	0
503	20241205	110500	33447250	2995	2995	2995	2995	0
504	20241205	110400	33447250	2995	2995	2995	2995	0
505	20241205	110300	33447250	2995	2995	2995	2995	0
506	20241205	110200	33447250	2995	2995	2995	2995	0
507	20241205	110100	33447250	2995	2995	2995	2995	0
508	20241205	110000	33447250	2995	2995	2995	2995	0
509	20241205	105900	33447250	2995	2985	2995	2985	108
510	20241205	105800	33124860	2980	2985	2985	2980	149
511	20241205	105700	32680835	2985	2985	2985	2985	0
512	20241205	105600	32680835	2985	2985	2985	2985	0
513	20241205	105500	32680835	2985	2985	2985	2985	0
514	20241205	105400	32680835	2985	2985	2985	2985	0
515	20241205	105300	32680835	2985	2985	2985	2985	50
516	20241205	105200	32531585	2995	2995	2995	2995	0
517	20241205	105100	32531585	2995	2995	2995	2995	1
518	20241205	105000	32528590	2985	2985	2985	2985	0
519	20241205	104900	32528590	2985	2985	2985	2985	0
520	20241205	104800	32528590	2985	2985	2985	2985	40
521	20241205	104700	32409190	2990	2990	2990	2990	200
522	20241205	104600	31811190	2990	2990	2990	2990	0
523	20241205	104500	31811190	2990	2990	2990	2990	0
524	20241205	104400	31811190	2990	2990	2990	2990	0
525	20241205	104300	31811190	2990	2990	2990	2990	0
526	20241205	104200	31811190	2990	2990	2990	2990	0
527	20241205	104100	31811190	2990	2990	2990	2990	0
528	20241205	104000	31811190	2990	2990	2990	2990	0
529	20241205	103900	31811190	2990	2990	2990	2990	0
530	20241205	103800	31811190	2990	2990	2990	2990	0
531	20241205	103700	31811190	2990	2990	2990	2990	0
532	20241205	103600	31811190	2990	2990	2990	2990	0
533	20241205	103500	31811190	2990	2990	2990	2990	25
534	20241205	103400	31736440	2990	2990	2990	2990	0
535	20241205	103300	31736440	2990	2990	2990	2990	0
536	20241205	103200	31736440	2990	2990	2990	2990	5
537	20241205	103100	31721490	2985	2985	2985	2985	20
538	20241205	103000	31661790	2985	2985	2985	2985	0
539	20241205	102900	31661790	2985	2985	2985	2985	0
540	20241205	102800	31661790	2985	2985	2985	2985	2
541	20241205	102700	31655820	2985	2985	2985	2985	0
542	20241205	102600	31655820	2985	2985	2985	2985	0
543	20241205	102500	31655820	2985	2985	2985	2985	0
544	20241205	102400	31655820	2985	2985	2985	2985	0
545	20241205	102300	31655820	2985	2990	2990	2985	40
546	20241205	102200	31536320	2995	2995	2995	2995	933
547	20241205	102100	28741985	3000	3000	3000	3000	0
548	20241205	102000	28741985	3000	3000	3000	3000	0
549	20241205	101900	28741985	3000	3000	3000	3000	0
550	20241205	101800	28741985	3000	3000	3000	3000	10
551	20241205	101700	28711985	3000	3000	3000	3000	0
552	20241205	101600	28711985	3000	2975	3000	2975	120
553	20241205	101500	28354960	2985	2985	2985	2985	0
554	20241205	101400	28354960	2985	2985	2985	2985	0
555	20241205	101300	28354960	2985	2985	2985	2985	0
556	20241205	101200	28354960	2985	2985	2985	2985	446
557	20241205	101100	27023650	2985	2985	2985	2985	6
558	20241205	101000	27005740	2985	2985	2985	2985	0
559	20241205	100900	27005740	2985	2985	2985	2985	0
560	20241205	100800	27005740	2985	2985	2985	2985	0
561	20241205	100700	27005740	2985	2985	2985	2985	1
562	20241205	100600	27002755	2980	2980	2980	2980	2
563	20241205	100500	26996795	2985	2985	2985	2985	2
564	20241205	100400	26990825	2975	2975	2975	2975	0
565	20241205	100300	26990825	2975	2975	2975	2975	0
566	20241205	100200	26990825	2975	2985	2985	2975	52
567	20241205	100100	26835625	2985	2985	2985	2985	1
568	20241205	100000	26832640	2975	2985	2985	2975	19
569	20241205	095900	26776095	2985	2975	2985	2970	334
570	20241205	095800	25784085	2975	2975	2975	2975	5
571	20241205	095700	25769210	2975	2975	2975	2975	199
572	20241205	095600	25177185	2980	2980	2980	2980	0
573	20241205	095500	25177185	2980	2980	2980	2980	0
574	20241205	095400	25177185	2980	2980	2985	2980	1312
575	20241205	095300	21267420	2985	2985	2985	2985	0
576	20241205	095200	21267420	2985	2985	2985	2985	0
577	20241205	095100	21267420	2985	2985	2985	2985	0
578	20241205	095000	21267420	2985	2985	2985	2985	0
579	20241205	094900	21267420	2985	2985	2985	2985	0
580	20241205	094800	21267420	2985	2985	2985	2985	4
581	20241205	094700	21255480	2985	2985	2985	2985	0
582	20241205	094600	21255480	2985	2985	2985	2985	0
583	20241205	094500	21255480	2985	2985	2985	2985	0
584	20241205	094400	21255480	2985	2985	2985	2985	1
585	20241205	094300	21252495	2985	2985	2985	2985	206
586	20241205	094200	20637585	2975	2975	2975	2975	166
587	20241205	094100	20143735	2975	2975	2975	2975	35
588	20241205	094000	20039610	2975	2975	2975	2975	45
589	20241205	093900	19905735	2975	2975	2975	2975	7
590	20241205	093800	19884910	2975	2975	2975	2975	104
591	20241205	093700	19575510	2975	2975	2975	2975	3
592	20241205	093600	19566585	2975	2975	2975	2975	0
593	20241205	093500	19566585	2975	2975	2975	2975	0
594	20241205	093400	19566585	2975	2975	2975	2975	336
595	20241205	093300	18566985	2975	2975	2975	2975	0
596	20241205	093200	18566985	2975	2975	2975	2975	0
597	20241205	093100	18566985	2975	2975	2975	2975	4
598	20241205	093000	18555085	2975	2975	2975	2975	100
599	20241205	092900	18257585	2975	2975	2975	2975	500
600	20241205	092800	16770085	2975	2975	2975	2975	0
601	20241205	092700	16770085	2975	2975	2975	2975	7
602	20241205	092600	16749260	2975	2975	2975	2975	28
603	20241205	092500	16665960	2995	2995	2995	2995	1
604	20241205	092400	16662965	2975	2975	2975	2975	0
605	20241205	092300	16662965	2975	2980	2980	2975	591
606	20241205	092200	14904395	2990	2990	2990	2990	1
607	20241205	092100	14901405	2990	2990	2990	2990	200
608	20241205	092000	14303405	2990	2990	2990	2990	20
609	20241205	091900	14243605	2975	2990	2990	2975	164
610	20241205	091800	13755510	2990	2990	2990	2990	7
611	20241205	091700	13734580	2975	2975	2975	2975	0
612	20241205	091600	13734580	2975	2975	2975	2975	27
613	20241205	091500	13654255	2975	2980	2980	2975	6
614	20241205	091400	13636400	2990	2980	2990	2970	655
615	20241205	091300	11687850	2980	2985	2985	2980	567
616	20241205	091200	9997990	2985	2985	2985	2985	30
617	20241205	091100	9908440	2985	2995	2995	2985	615
618	20241205	091000	8069165	2990	2990	2990	2990	0
619	20241205	090900	8069165	2990	3000	3000	2990	191
620	20241205	090800	7497955	3015	3015	3015	3015	0
621	20241205	090700	7497955	3015	3015	3015	3015	0
622	20241205	090600	7497955	3015	2995	3015	2995	653
623	20241205	090500	5542020	3020	3020	3020	3020	0
624	20241205	090400	5542020	3020	3020	3020	3020	300
625	20241205	090300	4636020	3020	3020	3020	3020	20
626	20241205	090200	4575620	3020	3020	3020	3020	10
627	20241205	090100	4545420	3020	3020	3020	3020	3
628	20241205	090000	4536360	3020	2990	3020	2990	1517