KissMeData/053450/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193700	294615530	5030	5030	5030	5030	2579
3	20241205	193600	294615530	5030	5030	5030	5030	0
4	20241205	193500	294615530	5030	5030	5030	5030	0
5	20241205	193400	294615530	5030	5030	5030	5030	0
6	20241205	193300	294615530	5030	5030	5030	5030	0
7	20241205	193200	294615530	5030	5030	5030	5030	0
8	20241205	193100	294615530	5030	5030	5030	5030	0
9	20241205	193000	294615530	5030	5030	5030	5030	0
10	20241205	192900	294615530	5030	5030	5030	5030	0
11	20241205	192800	294615530	5030	5030	5030	5030	0
12	20241205	192700	294615530	5030	5030	5030	5030	0
13	20241205	192600	294615530	5030	5030	5030	5030	0
14	20241205	192500	294615530	5030	5030	5030	5030	0
15	20241205	192400	294615530	5030	5030	5030	5030	0
16	20241205	192300	294615530	5030	5030	5030	5030	0
17	20241205	192200	294615530	5030	5030	5030	5030	0
18	20241205	192100	294615530	5030	5030	5030	5030	0
19	20241205	192000	294615530	5030	5030	5030	5030	0
20	20241205	191900	294615530	5030	5030	5030	5030	0
21	20241205	191800	294615530	5030	5030	5030	5030	0
22	20241205	191700	294615530	5030	5030	5030	5030	0
23	20241205	191600	294615530	5030	5030	5030	5030	0
24	20241205	191500	294615530	5030	5030	5030	5030	0
25	20241205	191400	294615530	5030	5030	5030	5030	0
26	20241205	191300	294615530	5030	5030	5030	5030	0
27	20241205	191200	294615530	5030	5030	5030	5030	0
28	20241205	191100	294615530	5030	5030	5030	5030	0
29	20241205	191000	294615530	5030	5030	5030	5030	0
30	20241205	190900	294615530	5030	5030	5030	5030	0
31	20241205	190800	294615530	5030	5030	5030	5030	0
32	20241205	190700	294615530	5030	5030	5030	5030	2579
33	20241205	190600	294615530	5030	5030	5030	5030	0
34	20241205	190500	294615530	5030	5030	5030	5030	0
35	20241205	190400	294615530	5030	5030	5030	5030	0
36	20241205	190300	294615530	5030	5030	5030	5030	0
37	20241205	190200	294615530	5030	5030	5030	5030	0
38	20241205	190100	294615530	5030	5030	5030	5030	0
39	20241205	190000	294615530	5030	5030	5030	5030	0
40	20241205	185900	294615530	5030	5030	5030	5030	0
41	20241205	185800	294615530	5030	5030	5030	5030	0
42	20241205	185700	294615530	5030	5030	5030	5030	0
43	20241205	185600	294615530	5030	5030	5030	5030	0
44	20241205	185500	294615530	5030	5030	5030	5030	0
45	20241205	185400	294615530	5030	5030	5030	5030	0
46	20241205	185300	294615530	5030	5030	5030	5030	0
47	20241205	185200	294615530	5030	5030	5030	5030	0
48	20241205	185100	294615530	5030	5030	5030	5030	0
49	20241205	185000	294615530	5030	5030	5030	5030	0
50	20241205	184900	294615530	5030	5030	5030	5030	0
51	20241205	184800	294615530	5030	5030	5030	5030	0
52	20241205	184700	294615530	5030	5030	5030	5030	0
53	20241205	184600	294615530	5030	5030	5030	5030	0
54	20241205	184500	294615530	5030	5030	5030	5030	0
55	20241205	184400	294615530	5030	5030	5030	5030	0
56	20241205	184300	294615530	5030	5030	5030	5030	0
57	20241205	184200	294615530	5030	5030	5030	5030	0
58	20241205	184100	294615530	5030	5030	5030	5030	0
59	20241205	184000	294615530	5030	5030	5030	5030	0
60	20241205	183900	294615530	5030	5030	5030	5030	0
61	20241205	183800	294615530	5030	5030	5030	5030	0
62	20241205	183700	294615530	5030	5030	5030	5030	2579
63	20241205	183600	294615530	5030	5030	5030	5030	0
64	20241205	183500	294615530	5030	5030	5030	5030	0
65	20241205	183400	294615530	5030	5030	5030	5030	0
66	20241205	183300	294615530	5030	5030	5030	5030	0
67	20241205	183200	294615530	5030	5030	5030	5030	0
68	20241205	183100	294615530	5030	5030	5030	5030	0
69	20241205	183000	294615530	5030	5030	5030	5030	0
70	20241205	182900	294615530	5030	5030	5030	5030	0
71	20241205	182800	294615530	5030	5030	5030	5030	0
72	20241205	182700	294615530	5030	5030	5030	5030	0
73	20241205	182600	294615530	5030	5030	5030	5030	0
74	20241205	182500	294615530	5030	5030	5030	5030	0
75	20241205	182400	294615530	5030	5030	5030	5030	0
76	20241205	182300	294615530	5030	5030	5030	5030	0
77	20241205	182200	294615530	5030	5030	5030	5030	0
78	20241205	182100	294615530	5030	5030	5030	5030	0
79	20241205	182000	294615530	5030	5030	5030	5030	0
80	20241205	181900	294615530	5030	5030	5030	5030	0
81	20241205	181800	294615530	5030	5030	5030	5030	0
82	20241205	181700	294615530	5030	5030	5030	5030	0
83	20241205	181600	294615530	5030	5030	5030	5030	0
84	20241205	181500	294615530	5030	5030	5030	5030	0
85	20241205	181400	294615530	5030	5030	5030	5030	0
86	20241205	181300	294615530	5030	5030	5030	5030	0
87	20241205	181200	294615530	5030	5030	5030	5030	0
88	20241205	181100	294615530	5030	5030	5030	5030	0
89	20241205	181000	294615530	5030	5030	5030	5030	0
90	20241205	180900	294615530	5030	5030	5030	5030	0
91	20241205	180800	294615530	5030	5030	5030	5030	0
92	20241205	180700	294615530	5030	5030	5030	5030	2579
93	20241205	180600	294615530	5030	5030	5030	5030	0
94	20241205	180500	294615530	5030	5030	5030	5030	0
95	20241205	180400	294615530	5030	5030	5030	5030	0
96	20241205	180300	294615530	5030	5030	5030	5030	0
97	20241205	180200	294615530	5030	5030	5030	5030	0
98	20241205	180100	294615530	5030	5030	5030	5030	0
99	20241205	180000	294615530	5030	5030	5030	5030	0
100	20241205	175900	294615530	5030	5030	5030	5030	0
101	20241205	175800	294615530	5030	5030	5030	5030	0
102	20241205	175700	294615530	5030	5030	5030	5030	0
103	20241205	175600	294615530	5030	5030	5030	5030	0
104	20241205	175500	294615530	5030	5030	5030	5030	0
105	20241205	175400	294615530	5030	5030	5030	5030	0
106	20241205	175300	294615530	5030	5030	5030	5030	0
107	20241205	175200	294615530	5030	5030	5030	5030	0
108	20241205	175100	294615530	5030	5030	5030	5030	0
109	20241205	175000	294615530	5030	5030	5030	5030	0
110	20241205	174900	294615530	5030	5030	5030	5030	0
111	20241205	174800	294615530	5030	5030	5030	5030	0
112	20241205	174700	294615530	5030	5030	5030	5030	0
113	20241205	174600	294615530	5030	5030	5030	5030	0
114	20241205	174500	294615530	5030	5030	5030	5030	0
115	20241205	174400	294615530	5030	5030	5030	5030	0
116	20241205	174300	294615530	5030	5030	5030	5030	0
117	20241205	174200	294615530	5030	5030	5030	5030	0
118	20241205	174100	294615530	5030	5030	5030	5030	0
119	20241205	174000	294615530	5030	5030	5030	5030	0
120	20241205	173900	294615530	5030	5030	5030	5030	0
121	20241205	173800	294615530	5030	5030	5030	5030	0
122	20241205	173700	294615530	5030	5030	5030	5030	2579
123	20241205	173600	294615530	5030	5030	5030	5030	0
124	20241205	173500	294615530	5030	5030	5030	5030	0
125	20241205	173400	294615530	5030	5030	5030	5030	0
126	20241205	173300	294615530	5030	5030	5030	5030	0
127	20241205	173200	294615530	5030	5030	5030	5030	0
128	20241205	173100	294615530	5030	5030	5030	5030	0
129	20241205	173000	294615530	5030	5030	5030	5030	0
130	20241205	172900	294615530	5030	5030	5030	5030	0
131	20241205	172800	294615530	5030	5030	5030	5030	0
132	20241205	172700	294615530	5030	5030	5030	5030	0
133	20241205	172600	294615530	5030	5030	5030	5030	0
134	20241205	172500	294615530	5030	5030	5030	5030	0
135	20241205	172400	294615530	5030	5030	5030	5030	0
136	20241205	172300	294615530	5030	5030	5030	5030	0
137	20241205	172200	294615530	5030	5030	5030	5030	0
138	20241205	172100	294615530	5030	5030	5030	5030	0
139	20241205	172000	294615530	5030	5030	5030	5030	0
140	20241205	171900	294615530	5030	5030	5030	5030	0
141	20241205	171800	294615530	5030	5030	5030	5030	0
142	20241205	171700	294615530	5030	5030	5030	5030	0
143	20241205	171600	294615530	5030	5030	5030	5030	0
144	20241205	171500	294615530	5030	5030	5030	5030	0
145	20241205	171400	294615530	5030	5030	5030	5030	0
146	20241205	171300	294615530	5030	5030	5030	5030	0
147	20241205	171200	294615530	5030	5030	5030	5030	0
148	20241205	171100	294615530	5030	5030	5030	5030	0
149	20241205	171000	294615530	5030	5030	5030	5030	0
150	20241205	170900	294615530	5030	5030	5030	5030	0
151	20241205	170800	294615530	5030	5030	5030	5030	0
152	20241205	170700	294615530	5030	5030	5030	5030	2579
153	20241205	170600	294615530	5030	5030	5030	5030	0
154	20241205	170500	294615530	5030	5030	5030	5030	0
155	20241205	170400	294615530	5030	5030	5030	5030	0
156	20241205	170300	294615530	5030	5030	5030	5030	0
157	20241205	170200	294615530	5030	5030	5030	5030	0
158	20241205	170100	294615530	5030	5030	5030	5030	0
159	20241205	170000	294615530	5030	5030	5030	5030	0
160	20241205	165900	294615530	5030	5030	5030	5030	0
161	20241205	165800	294615530	5030	5030	5030	5030	0
162	20241205	165700	294615530	5030	5030	5030	5030	0
163	20241205	165600	294615530	5030	5030	5030	5030	0
164	20241205	165500	294615530	5030	5030	5030	5030	0
165	20241205	165400	294615530	5030	5030	5030	5030	0
166	20241205	165300	294615530	5030	5030	5030	5030	0
167	20241205	165200	294615530	5030	5030	5030	5030	0
168	20241205	165100	294615530	5030	5030	5030	5030	0
169	20241205	165000	294615530	5030	5030	5030	5030	0
170	20241205	164900	294615530	5030	5030	5030	5030	0
171	20241205	164800	294615530	5030	5030	5030	5030	0
172	20241205	164700	294615530	5030	5030	5030	5030	0
173	20241205	164600	294615530	5030	5030	5030	5030	0
174	20241205	164500	294615530	5030	5030	5030	5030	0
175	20241205	164400	294615530	5030	5030	5030	5030	0
176	20241205	164300	294615530	5030	5030	5030	5030	0
177	20241205	164200	294615530	5030	5030	5030	5030	0
178	20241205	164100	294615530	5030	5030	5030	5030	0
179	20241205	164000	294615530	5030	5030	5030	5030	0
180	20241205	163900	294615530	5030	5030	5030	5030	0
181	20241205	163800	294615530	5030	5030	5030	5030	0
182	20241205	163700	294615530	5030	5030	5030	5030	2579
183	20241205	163600	294615530	5030	5030	5030	5030	0
184	20241205	163500	294615530	5030	5030	5030	5030	0
185	20241205	163400	294615530	5030	5030	5030	5030	0
186	20241205	163300	294615530	5030	5030	5030	5030	0
187	20241205	163200	294615530	5030	5030	5030	5030	0
188	20241205	163100	294615530	5030	5030	5030	5030	0
189	20241205	163000	294615530	5030	5030	5030	5030	0
190	20241205	162900	294615530	5030	5030	5030	5030	0
191	20241205	162800	294615530	5030	5030	5030	5030	0
192	20241205	162700	294615530	5030	5030	5030	5030	0
193	20241205	162600	294615530	5030	5030	5030	5030	0
194	20241205	162500	294615530	5030	5030	5030	5030	0
195	20241205	162400	294615530	5030	5030	5030	5030	0
196	20241205	162300	294615530	5030	5030	5030	5030	0
197	20241205	162200	294615530	5030	5030	5030	5030	0
198	20241205	162100	294615530	5030	5030	5030	5030	0
199	20241205	162000	294615530	5030	5030	5030	5030	0
200	20241205	161900	294615530	5030	5030	5030	5030	0
201	20241205	161800	294615530	5030	5030	5030	5030	0
202	20241205	161700	294615530	5030	5030	5030	5030	0
203	20241205	161600	294615530	5030	5030	5030	5030	0
204	20241205	161500	294615530	5030	5030	5030	5030	0
205	20241205	161400	294615530	5030	5030	5030	5030	0
206	20241205	161300	294615530	5030	5030	5030	5030	0
207	20241205	161200	294615530	5030	5030	5030	5030	0
208	20241205	161100	294615530	5030	5030	5030	5030	0
209	20241205	161000	294615530	5030	5030	5030	5030	0
210	20241205	160900	294615530	5030	5030	5030	5030	0
211	20241205	160800	294615530	5030	5030	5030	5030	0
212	20241205	160700	294615530	5030	5030	5030	5030	2579
213	20241205	160600	294615530	5030	5030	5030	5030	0
214	20241205	160500	294615530	5030	5030	5030	5030	0
215	20241205	160400	294615530	5030	5030	5030	5030	0
216	20241205	160300	294615530	5030	5030	5030	5030	0
217	20241205	160200	294615530	5030	5030	5030	5030	0
218	20241205	160100	294615530	5030	5030	5030	5030	0
219	20241205	160000	294615530	5030	5030	5030	5030	0
220	20241205	155900	294615530	5030	5030	5030	5030	0
221	20241205	155800	294615530	5030	5030	5030	5030	0
222	20241205	155700	294615530	5030	5030	5030	5030	0
223	20241205	155600	294615530	5030	5030	5030	5030	0
224	20241205	155500	294615530	5030	5030	5030	5030	0
225	20241205	155400	294615530	5030	5030	5030	5030	0
226	20241205	155300	294615530	5030	5030	5030	5030	0
227	20241205	155200	294615530	5030	5030	5030	5030	0
228	20241205	155100	294615530	5030	5030	5030	5030	0
229	20241205	155000	294615530	5030	5030	5030	5030	0
230	20241205	154900	294615530	5030	5030	5030	5030	0
231	20241205	154800	294615530	5030	5030	5030	5030	0
232	20241205	154700	294615530	5030	5030	5030	5030	0
233	20241205	154600	294615530	5030	5030	5030	5030	0
234	20241205	154500	294615530	5030	5030	5030	5030	0
235	20241205	154400	294615530	5030	5030	5030	5030	0
236	20241205	154300	294615530	5030	5030	5030	5030	0
237	20241205	154200	294615530	5030	5030	5030	5030	0
238	20241205	154100	294615530	5030	5030	5030	5030	0
239	20241205	154000	294615530	5030	5030	5030	5030	0
240	20241205	153900	294615530	5030	5030	5030	5030	0
241	20241205	153800	294615530	5030	5030	5030	5030	0
242	20241205	153700	294615530	5030	5030	5030	5030	2579
243	20241205	153600	294615530	5030	5030	5030	5030	0
244	20241205	153500	294615530	5030	5030	5030	5030	0
245	20241205	153400	294615530	5030	5030	5030	5030	0
246	20241205	153300	294615530	5030	5030	5030	5030	0
247	20241205	153200	294615530	5030	5030	5030	5030	0
248	20241205	153100	294615530	5030	5030	5030	5030	0
249	20241205	153000	294615530	5030	5030	5030	5030	2579
250	20241205	152900	281643160	5040	5040	5040	5040	0
251	20241205	152800	281643160	5040	5040	5040	5040	0
252	20241205	152700	281643160	5040	5040	5040	5040	0
253	20241205	152600	281643160	5040	5040	5040	5040	0
254	20241205	152500	281643160	5040	5040	5040	5040	0
255	20241205	152400	281643160	5040	5040	5040	5040	0
256	20241205	152300	281643160	5040	5040	5040	5040	0
257	20241205	152200	281643160	5040	5040	5040	5040	0
258	20241205	152100	281643160	5040	5040	5040	5040	0
259	20241205	152000	281643160	5040	5040	5040	5040	0
260	20241205	151900	281643160	5040	5040	5040	5040	0
261	20241205	151800	281643160	5040	5050	5050	5040	298
262	20241205	151700	280141190	5050	5050	5050	5050	0
263	20241205	151600	280141190	5050	5040	5050	5040	356
264	20241205	151500	278345670	5040	5040	5040	5040	916
265	20241205	151400	273729030	5050	5050	5050	5050	5
266	20241205	151300	273703780	5050	5050	5050	5050	10
267	20241205	151200	273653280	5050	5050	5050	5050	0
268	20241205	151100	273653280	5050	5050	5050	5050	0
269	20241205	151000	273653280	5050	5040	5050	5040	11
270	20241205	150900	273597830	5050	5050	5050	5050	105
271	20241205	150800	273067580	5050	5050	5050	5050	2
272	20241205	150700	273057480	5050	5050	5050	5050	0
273	20241205	150600	273057480	5050	5050	5050	5050	1111
274	20241205	150500	267446930	5050	5050	5050	5050	0
275	20241205	150400	267446930	5050	5050	5050	5050	0
276	20241205	150300	267446930	5050	5050	5050	5050	1
277	20241205	150200	267441880	5060	5060	5060	5060	86
278	20241205	150100	267006720	5080	5080	5080	5080	0
279	20241205	150000	267006720	5080	5080	5080	5080	0
280	20241205	145900	267006720	5080	5080	5080	5080	109
281	20241205	145800	266453000	5050	5050	5050	5050	0
282	20241205	145700	266453000	5050	5050	5050	5050	0
283	20241205	145600	266453000	5050	5050	5050	5050	0
284	20241205	145500	266453000	5050	5050	5050	5050	0
285	20241205	145400	266453000	5050	5050	5050	5050	0
286	20241205	145300	266453000	5050	5050	5050	5050	1527
287	20241205	145200	258741650	5060	5060	5060	5060	340
288	20241205	145100	257021250	5060	5060	5060	5060	9
289	20241205	145000	256975710	5080	5070	5080	5050	2466
290	20241205	144900	244501960	5070	5070	5070	5070	0
291	20241205	144800	244501960	5070	5080	5080	5070	2
292	20241205	144700	244491810	5090	5070	5090	5060	5668
293	20241205	144600	215742900	5080	5080	5080	5080	12
294	20241205	144500	215681940	5080	5080	5080	5080	300
295	20241205	144400	214157940	5080	5080	5080	5080	160
296	20241205	144300	213345140	5080	5080	5080	5080	10
297	20241205	144200	213294340	5080	5080	5080	5080	360
298	20241205	144100	211465540	5100	5100	5100	5100	0
299	20241205	144000	211465540	5100	5100	5100	5100	1
300	20241205	143900	211460440	5070	5070	5070	5070	0
301	20241205	143800	211460440	5070	5090	5090	5070	2354
302	20241205	143700	199496120	5100	5100	5100	5100	0
303	20241205	143600	199496120	5100	5100	5100	5100	0
304	20241205	143500	199496120	5100	5100	5100	5100	0
305	20241205	143400	199496120	5100	5100	5100	5100	0
306	20241205	143300	199496120	5100	5100	5100	5100	0
307	20241205	143200	199496120	5100	5100	5100	5100	0
308	20241205	143100	199496120	5100	5100	5100	5100	0
309	20241205	143000	199496120	5100	5100	5100	5100	0
310	20241205	142900	199496120	5100	5110	5110	5100	147
311	20241205	142800	198746370	5120	5120	5120	5120	0
312	20241205	142700	198746370	5120	5120	5120	5120	0
313	20241205	142600	198746370	5120	5120	5120	5120	0
314	20241205	142500	198746370	5120	5120	5120	5120	0
315	20241205	142400	198746370	5120	5120	5120	5120	0
316	20241205	142300	198746370	5120	5120	5120	5120	0
317	20241205	142200	198746370	5120	5120	5120	5120	0
318	20241205	142100	198746370	5120	5120	5120	5120	0
319	20241205	142000	198746370	5120	5120	5120	5120	0
320	20241205	141900	198746370	5120	5120	5120	5120	0
321	20241205	141800	198746370	5120	5120	5120	5120	0
322	20241205	141700	198746370	5120	5120	5120	5120	0
323	20241205	141600	198746370	5120	5120	5120	5120	0
324	20241205	141500	198746370	5120	5120	5120	5120	0
325	20241205	141400	198746370	5120	5120	5120	5120	0
326	20241205	141300	198746370	5120	5120	5120	5120	0
327	20241205	141200	198746370	5120	5120	5120	5120	0
328	20241205	141100	198746370	5120	5120	5120	5120	4
329	20241205	141000	198725890	5120	5120	5120	5120	0
330	20241205	140900	198725890	5120	5120	5120	5120	98
331	20241205	140800	198224130	5100	5100	5100	5100	40
332	20241205	140700	198020130	5100	5100	5100	5100	152
333	20241205	140600	197244930	5100	5100	5100	5100	181
334	20241205	140500	196321830	5120	5120	5120	5120	4
335	20241205	140400	196301350	5150	5150	5150	5150	0
336	20241205	140300	196301350	5150	5150	5150	5150	2
337	20241205	140200	196291050	5130	5130	5130	5130	0
338	20241205	140100	196291050	5130	5130	5130	5130	0
339	20241205	140000	196291050	5130	5140	5150	5130	5
340	20241205	135900	196265360	5150	5100	5150	5100	228
341	20241205	135800	195099610	5110	5110	5110	5110	0
342	20241205	135700	195099610	5110	5110	5110	5110	35
343	20241205	135600	194920760	5120	5120	5120	5120	0
344	20241205	135500	194920760	5120	5120	5120	5120	0
345	20241205	135400	194920760	5120	5120	5120	5120	0
346	20241205	135300	194920760	5120	5120	5120	5120	0
347	20241205	135200	194920760	5120	5120	5120	5120	0
348	20241205	135100	194920760	5120	5120	5120	5120	0
349	20241205	135000	194920760	5120	5120	5120	5120	0
350	20241205	134900	194920760	5120	5120	5120	5120	10
351	20241205	134800	194869560	5120	5120	5120	5120	0
352	20241205	134700	194869560	5120	5110	5120	5110	888
353	20241205	134600	190327060	5100	5100	5100	5100	528
354	20241205	134500	187634260	5100	5100	5100	5100	7
355	20241205	134400	187598560	5100	5100	5100	5100	0
356	20241205	134300	187598560	5100	5100	5100	5100	0
357	20241205	134200	187598560	5100	5100	5100	5100	10
358	20241205	134100	187547560	5100	5100	5100	5100	75
359	20241205	134000	187165060	5100	5100	5100	5100	105
360	20241205	133900	186629560	5090	5090	5090	5090	0
361	20241205	133800	186629560	5090	5090	5090	5090	0
362	20241205	133700	186629560	5090	5090	5090	5090	0
363	20241205	133600	186629560	5090	5090	5090	5090	0
364	20241205	133500	186629560	5090	5090	5090	5090	0
365	20241205	133400	186629560	5090	5090	5090	5090	0
366	20241205	133300	186629560	5090	5090	5090	5090	0
367	20241205	133200	186629560	5090	5090	5090	5090	0
368	20241205	133100	186629560	5090	5090	5090	5090	0
369	20241205	133000	186629560	5090	5090	5090	5090	0
370	20241205	132900	186629560	5090	5090	5090	5090	0
371	20241205	132800	186629560	5090	5090	5090	5090	0
372	20241205	132700	186629560	5090	5090	5090	5090	0
373	20241205	132600	186629560	5090	5090	5090	5090	1662
374	20241205	132500	178169980	5100	5100	5100	5100	0
375	20241205	132400	178169980	5100	5100	5100	5100	0
376	20241205	132300	178169980	5100	5100	5100	5100	315
377	20241205	132200	176563480	5100	5090	5100	5090	79
378	20241205	132100	176160620	5090	5090	5090	5090	0
379	20241205	132000	176160620	5090	5090	5090	5090	0
380	20241205	131900	176160620	5090	5090	5090	5090	5
381	20241205	131800	176135170	5090	5090	5090	5090	14
382	20241205	131700	176063910	5090	5090	5090	5090	0
383	20241205	131600	176063910	5090	5090	5090	5090	106
384	20241205	131500	175524370	5090	5090	5090	5090	10
385	20241205	131400	175473470	5090	5090	5090	5090	0
386	20241205	131300	175473470	5090	5090	5090	5090	10
387	20241205	131200	175422570	5090	5090	5090	5090	108
388	20241205	131100	174872850	5100	5100	5100	5100	0
389	20241205	131000	174872850	5100	5100	5100	5100	0
390	20241205	130900	174872850	5100	5100	5100	5100	0
391	20241205	130800	174872850	5100	5100	5100	5100	0
392	20241205	130700	174872850	5100	5100	5100	5100	6
393	20241205	130600	174842250	5100	5100	5100	5100	20
394	20241205	130500	174740250	5100	5100	5100	5100	483
395	20241205	130400	172276950	5100	5100	5100	5100	0
396	20241205	130300	172276950	5100	5100	5100	5100	0
397	20241205	130200	172276950	5100	5100	5100	5100	0
398	20241205	130100	172276950	5100	5100	5100	5100	811
399	20241205	130000	168140850	5110	5110	5110	5110	20
400	20241205	125900	168038650	5110	5110	5110	5110	0
401	20241205	125800	168038650	5110	5110	5110	5110	0
402	20241205	125700	168038650	5110	5110	5110	5110	0
403	20241205	125600	168038650	5110	5110	5110	5110	126
404	20241205	125500	167394790	5110	5110	5110	5110	0
405	20241205	125400	167394790	5110	5110	5110	5110	0
406	20241205	125300	167394790	5110	5110	5110	5110	0
407	20241205	125200	167394790	5110	5110	5110	5110	0
408	20241205	125100	167394790	5110	5110	5110	5110	167
409	20241205	125000	166541420	5110	5110	5110	5110	0
410	20241205	124900	166541420	5110	5110	5110	5110	0
411	20241205	124800	166541420	5110	5110	5110	5110	0
412	20241205	124700	166541420	5110	5110	5110	5110	0
413	20241205	124600	166541420	5110	5110	5110	5110	9
414	20241205	124500	166495430	5110	5110	5110	5110	0
415	20241205	124400	166495430	5110	5110	5110	5110	0
416	20241205	124300	166495430	5110	5110	5110	5110	0
417	20241205	124200	166495430	5110	5110	5110	5110	0
418	20241205	124100	166495430	5110	5110	5110	5110	0
419	20241205	124000	166495430	5110	5110	5110	5110	0
420	20241205	123900	166495430	5110	5110	5110	5110	0
421	20241205	123800	166495430	5110	5110	5110	5110	0
422	20241205	123700	166495430	5110	5110	5110	5110	0
423	20241205	123600	166495430	5110	5110	5110	5110	0
424	20241205	123500	166495430	5110	5110	5110	5110	0
425	20241205	123400	166495430	5110	5110	5110	5110	0
426	20241205	123300	166495430	5110	5110	5110	5110	0
427	20241205	123200	166495430	5110	5110	5110	5110	0
428	20241205	123100	166495430	5110	5110	5110	5110	0
429	20241205	123000	166495430	5110	5110	5110	5110	0
430	20241205	122900	166495430	5110	5110	5110	5110	23
431	20241205	122800	166377900	5100	5100	5100	5100	0
432	20241205	122700	166377900	5100	5100	5100	5100	0
433	20241205	122600	166377900	5100	5100	5100	5100	0
434	20241205	122500	166377900	5100	5100	5100	5100	0
435	20241205	122400	166377900	5100	5100	5100	5100	0
436	20241205	122300	166377900	5100	5100	5100	5100	0
437	20241205	122200	166377900	5100	5100	5100	5100	0
438	20241205	122100	166377900	5100	5100	5100	5100	0
439	20241205	122000	166377900	5100	5100	5100	5100	0
440	20241205	121900	166377900	5100	5100	5100	5100	0
441	20241205	121800	166377900	5100	5100	5100	5100	0
442	20241205	121700	166377900	5100	5110	5110	5100	250
443	20241205	121600	165102840	5110	5110	5110	5110	500
444	20241205	121500	162547840	5100	5100	5100	5100	0
445	20241205	121400	162547840	5100	5100	5100	5100	85
446	20241205	121300	162114340	5110	5110	5110	5110	74
447	20241205	121200	161736200	5110	5110	5110	5110	0
448	20241205	121100	161736200	5110	5110	5110	5110	0
449	20241205	121000	161736200	5110	5110	5110	5110	0
450	20241205	120900	161736200	5110	5110	5110	5110	0
451	20241205	120800	161736200	5110	5110	5110	5110	0
452	20241205	120700	161736200	5110	5110	5110	5110	0
453	20241205	120600	161736200	5110	5110	5110	5110	10
454	20241205	120500	161685100	5110	5110	5110	5110	8
455	20241205	120400	161644220	5110	5110	5110	5110	30
456	20241205	120300	161490920	5100	5100	5100	5100	0
457	20241205	120200	161490920	5100	5100	5100	5100	0
458	20241205	120100	161490920	5100	5100	5100	5100	0
459	20241205	120000	161490920	5100	5100	5100	5100	0
460	20241205	115900	161490920	5100	5100	5100	5100	0
461	20241205	115800	161490920	5100	5100	5100	5100	0
462	20241205	115700	161490920	5100	5100	5100	5100	0
463	20241205	115600	161490920	5100	5100	5100	5100	0
464	20241205	115500	161490920	5100	5100	5100	5100	0
465	20241205	115400	161490920	5100	5100	5100	5100	0
466	20241205	115300	161490920	5100	5100	5100	5100	0
467	20241205	115200	161490920	5100	5100	5100	5100	0
468	20241205	115100	161490920	5100	5100	5100	5100	0
469	20241205	115000	161490920	5100	5100	5100	5100	0
470	20241205	114900	161490920	5100	5100	5100	5100	0
471	20241205	114800	161490920	5100	5100	5100	5100	20
472	20241205	114700	161388920	5100	5100	5100	5100	0
473	20241205	114600	161388920	5100	5100	5100	5100	0
474	20241205	114500	161388920	5100	5110	5110	5100	603
475	20241205	114400	158311220	5100	5100	5100	5100	0
476	20241205	114300	158311220	5100	5100	5100	5100	0
477	20241205	114200	158311220	5100	5100	5100	5100	0
478	20241205	114100	158311220	5100	5110	5110	5100	1024
479	20241205	114000	153082110	5110	5110	5110	5110	0
480	20241205	113900	153082110	5110	5110	5110	5110	40
481	20241205	113800	152877710	5110	5110	5110	5110	0
482	20241205	113700	152877710	5110	5110	5110	5110	101
483	20241205	113600	152361600	5100	5100	5100	5100	0
484	20241205	113500	152361600	5100	5100	5100	5100	0
485	20241205	113400	152361600	5100	5100	5100	5100	0
486	20241205	113300	152361600	5100	5120	5120	5100	2030
487	20241205	113200	141988240	5130	5130	5130	5130	0
488	20241205	113100	141988240	5130	5130	5130	5130	0
489	20241205	113000	141988240	5130	5130	5130	5130	90
490	20241205	112900	141526540	5130	5120	5130	5120	1585
491	20241205	112800	133410600	5120	5120	5120	5120	0
492	20241205	112700	133410600	5120	5120	5120	5120	0
493	20241205	112600	133410600	5120	5120	5120	5120	0
494	20241205	112500	133410600	5120	5120	5120	5120	0
495	20241205	112400	133410600	5120	5120	5120	5120	10
496	20241205	112300	133359400	5120	5120	5120	5120	0
497	20241205	112200	133359400	5120	5120	5120	5120	0
498	20241205	112100	133359400	5120	5120	5120	5120	0
499	20241205	112000	133359400	5120	5120	5120	5120	10
500	20241205	111900	133308200	5120	5120	5120	5120	0
501	20241205	111800	133308200	5120	5120	5120	5120	0
502	20241205	111700	133308200	5120	5120	5120	5120	0
503	20241205	111600	133308200	5120	5120	5120	5120	0
504	20241205	111500	133308200	5120	5120	5120	5120	0
505	20241205	111400	133308200	5120	5120	5120	5120	135
506	20241205	111300	132617000	5120	5120	5120	5120	5
507	20241205	111200	132591400	5120	5120	5120	5120	0
508	20241205	111100	132591400	5120	5120	5120	5120	0
509	20241205	111000	132591400	5120	5120	5120	5120	0
510	20241205	110900	132591400	5120	5120	5120	5120	0
511	20241205	110800	132591400	5120	5120	5120	5120	0
512	20241205	110700	132591400	5120	5120	5120	5120	0
513	20241205	110600	132591400	5120	5120	5120	5120	0
514	20241205	110500	132591400	5120	5120	5120	5120	0
515	20241205	110400	132591400	5120	5120	5120	5120	0
516	20241205	110300	132591400	5120	5120	5120	5120	0
517	20241205	110200	132591400	5120	5120	5120	5120	0
518	20241205	110100	132591400	5120	5120	5120	5120	0
519	20241205	110000	132591400	5120	5120	5120	5120	0
520	20241205	105900	132591400	5120	5120	5120	5120	0
521	20241205	105800	132591400	5120	5120	5120	5120	0
522	20241205	105700	132591400	5120	5120	5120	5120	0
523	20241205	105600	132591400	5120	5120	5120	5120	4296
524	20241205	105500	110595880	5100	5100	5100	5100	400
525	20241205	105400	108555880	5100	5100	5100	5100	0
526	20241205	105300	108555880	5100	5100	5100	5100	2
527	20241205	105200	108545680	5100	5100	5100	5100	0
528	20241205	105100	108545680	5100	5100	5100	5100	0
529	20241205	105000	108545680	5100	5100	5100	5100	0
530	20241205	104900	108545680	5100	5100	5100	5100	0
531	20241205	104800	108545680	5100	5100	5100	5100	0
532	20241205	104700	108545680	5100	5100	5100	5100	0
533	20241205	104600	108545680	5100	5100	5100	5100	0
534	20241205	104500	108545680	5100	5100	5100	5100	1880
535	20241205	104400	98957680	5100	5130	5130	5100	3120
536	20241205	104300	83039560	5150	5150	5150	5150	0
537	20241205	104200	83039560	5150	5150	5150	5150	0
538	20241205	104100	83039560	5150	5150	5150	5150	0
539	20241205	104000	83039560	5150	5150	5150	5150	0
540	20241205	103900	83039560	5150	5150	5150	5150	0
541	20241205	103800	83039560	5150	5150	5150	5150	0
542	20241205	103700	83039560	5150	5150	5150	5150	0
543	20241205	103600	83039560	5150	5150	5150	5150	1
544	20241205	103500	83034410	5160	5160	5160	5160	1
545	20241205	103400	83029250	5170	5170	5170	5170	6
546	20241205	103300	82998230	5170	5180	5180	5170	5
547	20241205	103200	82972370	5150	5120	5150	5120	1175
548	20241205	103100	76949170	5120	5120	5120	5120	0
549	20241205	103000	76949170	5120	5120	5120	5120	0
550	20241205	102900	76949170	5120	5120	5120	5120	1
551	20241205	102800	76944050	5110	5110	5110	5110	180
552	20241205	102700	76024250	5100	5100	5100	5100	0
553	20241205	102600	76024250	5100	5100	5100	5100	0
554	20241205	102500	76024250	5100	5100	5100	5100	0
555	20241205	102400	76024250	5100	5100	5100	5100	0
556	20241205	102300	76024250	5100	5100	5100	5100	18
557	20241205	102200	75932450	5120	5120	5120	5120	0
558	20241205	102100	75932450	5120	5120	5120	5120	0
559	20241205	102000	75932450	5120	5120	5120	5120	0
560	20241205	101900	75932450	5120	5120	5120	5120	1
561	20241205	101800	75927330	5120	5120	5120	5120	111
562	20241205	101700	75359010	5120	5120	5120	5120	1
563	20241205	101600	75353890	5130	5130	5130	5130	0
564	20241205	101500	75353890	5130	5130	5130	5130	0
565	20241205	101400	75353890	5130	5130	5130	5130	0
566	20241205	101300	75353890	5130	5130	5130	5130	0
567	20241205	101200	75353890	5130	5130	5130	5130	1
568	20241205	101100	75348760	5120	5120	5120	5120	300
569	20241205	101000	73812760	5110	5110	5110	5110	459
570	20241205	100900	71467270	5110	5110	5110	5110	2
571	20241205	100800	71457050	5100	5100	5100	5100	0
572	20241205	100700	71457050	5100	5100	5100	5100	0
573	20241205	100600	71457050	5100	5100	5100	5100	571
574	20241205	100500	68544950	5100	5110	5110	5100	530
575	20241205	100400	65841650	5110	5110	5110	5110	300
576	20241205	100300	64308650	5120	5120	5120	5120	0
577	20241205	100200	64308650	5120	5120	5120	5120	131
578	20241205	100100	63637930	5130	5130	5130	5130	0
579	20241205	100000	63637930	5130	5130	5130	5130	0
580	20241205	095900	63637930	5130	5130	5130	5130	1
581	20241205	095800	63632800	5130	5130	5130	5130	0
582	20241205	095700	63632800	5130	5130	5130	5130	0
583	20241205	095600	63632800	5130	5130	5130	5130	0
584	20241205	095500	63632800	5130	5130	5130	5130	0
585	20241205	095400	63632800	5130	5130	5130	5130	0
586	20241205	095300	63632800	5130	5130	5130	5130	2
587	20241205	095200	63622540	5150	5150	5150	5150	0
588	20241205	095100	63622540	5150	5150	5150	5150	50
589	20241205	095000	63365040	5150	5150	5150	5150	5
590	20241205	094900	63339290	5170	5170	5170	5170	0
591	20241205	094800	63339290	5170	5170	5170	5170	303
592	20241205	094700	61772780	5170	5170	5170	5170	3
593	20241205	094600	61757270	5150	5150	5150	5150	0
594	20241205	094500	61757270	5150	5150	5150	5150	0
595	20241205	094400	61757270	5150	5150	5150	5150	123
596	20241205	094300	61123820	5150	5150	5150	5150	10
597	20241205	094200	61072320	5150	5150	5150	5150	11
598	20241205	094100	61015670	5150	5130	5150	5130	11
599	20241205	094000	60959040	5120	5120	5120	5120	0
600	20241205	093900	60959040	5120	5120	5120	5120	0
601	20241205	093800	60959040	5120	5120	5120	5120	522
602	20241205	093700	58286400	5100	5100	5100	5100	1094
603	20241205	093600	52707000	5100	5100	5100	5100	1
604	20241205	093500	52701900	5100	5100	5100	5100	0
605	20241205	093400	52701900	5100	5100	5100	5100	10
606	20241205	093300	52650900	5100	5100	5100	5100	2
607	20241205	093200	52640700	5100	5100	5100	5100	23
608	20241205	093100	52523400	5080	5080	5080	5080	0
609	20241205	093000	52523400	5080	5080	5080	5080	0
610	20241205	092900	52523400	5080	5080	5080	5080	0
611	20241205	092800	52523400	5080	5080	5080	5080	0
612	20241205	092700	52523400	5080	5080	5080	5080	0
613	20241205	092600	52523400	5080	5080	5080	5080	0
614	20241205	092500	52523400	5080	5080	5080	5080	0
615	20241205	092400	52523400	5080	5080	5080	5080	95
616	20241205	092300	52040800	5090	5090	5090	5090	4
617	20241205	092200	52020440	5090	5100	5100	5090	119
618	20241205	092100	51413730	5080	5100	5100	5080	51
619	20241205	092000	51154630	5070	5080	5090	5070	1470
620	20241205	091900	43692880	5100	5100	5100	5100	2583
621	20241205	091800	30519580	5110	5110	5110	5110	294
622	20241205	091700	29017240	5120	5120	5120	5120	0
623	20241205	091600	29017240	5120	5100	5120	5100	248
624	20241205	091500	27748240	5100	5110	5110	5100	650
625	20241205	091400	24427380	5110	5120	5120	5110	968
626	20241205	091300	19472220	5150	5150	5150	5150	0
627	20241205	091200	19472220	5150	5140	5150	5130	1976
628	20241205	091100	9311250	5150	5150	5150	5150	11
629	20241205	091000	9254600	5150	5150	5150	5150	0
630	20241205	090900	9254600	5150	5150	5150	5150	45
631	20241205	090800	9022850	5170	5170	5170	5170	0
632	20241205	090700	9022850	5170	5170	5170	5170	0
633	20241205	090600	9022850	5170	5170	5170	5170	0
634	20241205	090500	9022850	5170	5170	5170	5170	439
635	20241205	090400	6753220	5150	5160	5160	5150	918
636	20241205	090300	2018110	5170	5170	5170	5170	209
637	20241205	090200	937580	5180	5180	5180	5180	123
638	20241205	090100	300440	5180	5180	5180	5180	0
639	20241205	090000	300440	5180	5180	5180	5180	58