KissMeData/070960/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195000	388162125	2945	2945	2945	2945	2455
3	20241205	194900	388162125	2945	2945	2945	2945	0
4	20241205	194800	388162125	2945	2945	2945	2945	0
5	20241205	194700	388162125	2945	2945	2945	2945	0
6	20241205	194600	388162125	2945	2945	2945	2945	0
7	20241205	194500	388162125	2945	2945	2945	2945	0
8	20241205	194400	388162125	2945	2945	2945	2945	0
9	20241205	194300	388162125	2945	2945	2945	2945	0
10	20241205	194200	388162125	2945	2945	2945	2945	0
11	20241205	194100	388162125	2945	2945	2945	2945	0
12	20241205	194000	388162125	2945	2945	2945	2945	0
13	20241205	193900	388162125	2945	2945	2945	2945	0
14	20241205	193800	388162125	2945	2945	2945	2945	0
15	20241205	193700	388162125	2945	2945	2945	2945	0
16	20241205	193600	388162125	2945	2945	2945	2945	0
17	20241205	193500	388162125	2945	2945	2945	2945	0
18	20241205	193400	388162125	2945	2945	2945	2945	0
19	20241205	193300	388162125	2945	2945	2945	2945	0
20	20241205	193200	388162125	2945	2945	2945	2945	0
21	20241205	193100	388162125	2945	2945	2945	2945	0
22	20241205	193000	388162125	2945	2945	2945	2945	0
23	20241205	192900	388162125	2945	2945	2945	2945	0
24	20241205	192800	388162125	2945	2945	2945	2945	0
25	20241205	192700	388162125	2945	2945	2945	2945	0
26	20241205	192600	388162125	2945	2945	2945	2945	0
27	20241205	192500	388162125	2945	2945	2945	2945	0
28	20241205	192400	388162125	2945	2945	2945	2945	0
29	20241205	192300	388162125	2945	2945	2945	2945	0
30	20241205	192200	388162125	2945	2945	2945	2945	0
31	20241205	192100	388162125	2945	2945	2945	2945	0
32	20241205	192000	388162125	2945	2945	2945	2945	2455
33	20241205	191900	388162125	2945	2945	2945	2945	0
34	20241205	191800	388162125	2945	2945	2945	2945	0
35	20241205	191700	388162125	2945	2945	2945	2945	0
36	20241205	191600	388162125	2945	2945	2945	2945	0
37	20241205	191500	388162125	2945	2945	2945	2945	0
38	20241205	191400	388162125	2945	2945	2945	2945	0
39	20241205	191300	388162125	2945	2945	2945	2945	0
40	20241205	191200	388162125	2945	2945	2945	2945	0
41	20241205	191100	388162125	2945	2945	2945	2945	0
42	20241205	191000	388162125	2945	2945	2945	2945	0
43	20241205	190900	388162125	2945	2945	2945	2945	0
44	20241205	190800	388162125	2945	2945	2945	2945	0
45	20241205	190700	388162125	2945	2945	2945	2945	0
46	20241205	190600	388162125	2945	2945	2945	2945	0
47	20241205	190500	388162125	2945	2945	2945	2945	0
48	20241205	190400	388162125	2945	2945	2945	2945	0
49	20241205	190300	388162125	2945	2945	2945	2945	0
50	20241205	190200	388162125	2945	2945	2945	2945	0
51	20241205	190100	388162125	2945	2945	2945	2945	0
52	20241205	190000	388162125	2945	2945	2945	2945	0
53	20241205	185900	388162125	2945	2945	2945	2945	0
54	20241205	185800	388162125	2945	2945	2945	2945	0
55	20241205	185700	388162125	2945	2945	2945	2945	0
56	20241205	185600	388162125	2945	2945	2945	2945	0
57	20241205	185500	388162125	2945	2945	2945	2945	0
58	20241205	185400	388162125	2945	2945	2945	2945	0
59	20241205	185300	388162125	2945	2945	2945	2945	0
60	20241205	185200	388162125	2945	2945	2945	2945	0
61	20241205	185100	388162125	2945	2945	2945	2945	0
62	20241205	185000	388162125	2945	2945	2945	2945	2455
63	20241205	184900	388162125	2945	2945	2945	2945	0
64	20241205	184800	388162125	2945	2945	2945	2945	0
65	20241205	184700	388162125	2945	2945	2945	2945	0
66	20241205	184600	388162125	2945	2945	2945	2945	0
67	20241205	184500	388162125	2945	2945	2945	2945	0
68	20241205	184400	388162125	2945	2945	2945	2945	0
69	20241205	184300	388162125	2945	2945	2945	2945	0
70	20241205	184200	388162125	2945	2945	2945	2945	0
71	20241205	184100	388162125	2945	2945	2945	2945	0
72	20241205	184000	388162125	2945	2945	2945	2945	0
73	20241205	183900	388162125	2945	2945	2945	2945	0
74	20241205	183800	388162125	2945	2945	2945	2945	0
75	20241205	183700	388162125	2945	2945	2945	2945	0
76	20241205	183600	388162125	2945	2945	2945	2945	0
77	20241205	183500	388162125	2945	2945	2945	2945	0
78	20241205	183400	388162125	2945	2945	2945	2945	0
79	20241205	183300	388162125	2945	2945	2945	2945	0
80	20241205	183200	388162125	2945	2945	2945	2945	0
81	20241205	183100	388162125	2945	2945	2945	2945	0
82	20241205	183000	388162125	2945	2945	2945	2945	0
83	20241205	182900	388162125	2945	2945	2945	2945	0
84	20241205	182800	388162125	2945	2945	2945	2945	0
85	20241205	182700	388162125	2945	2945	2945	2945	0
86	20241205	182600	388162125	2945	2945	2945	2945	0
87	20241205	182500	388162125	2945	2945	2945	2945	0
88	20241205	182400	388162125	2945	2945	2945	2945	0
89	20241205	182300	388162125	2945	2945	2945	2945	0
90	20241205	182200	388162125	2945	2945	2945	2945	0
91	20241205	182100	388162125	2945	2945	2945	2945	0
92	20241205	182000	388162125	2945	2945	2945	2945	2455
93	20241205	181900	388162125	2945	2945	2945	2945	0
94	20241205	181800	388162125	2945	2945	2945	2945	0
95	20241205	181700	388162125	2945	2945	2945	2945	0
96	20241205	181600	388162125	2945	2945	2945	2945	0
97	20241205	181500	388162125	2945	2945	2945	2945	0
98	20241205	181400	388162125	2945	2945	2945	2945	0
99	20241205	181300	388162125	2945	2945	2945	2945	0
100	20241205	181200	388162125	2945	2945	2945	2945	0
101	20241205	181100	388162125	2945	2945	2945	2945	0
102	20241205	181000	388162125	2945	2945	2945	2945	0
103	20241205	180900	388162125	2945	2945	2945	2945	0
104	20241205	180800	388162125	2945	2945	2945	2945	0
105	20241205	180700	388162125	2945	2945	2945	2945	0
106	20241205	180600	388162125	2945	2945	2945	2945	0
107	20241205	180500	388162125	2945	2945	2945	2945	0
108	20241205	180400	388162125	2945	2945	2945	2945	0
109	20241205	180300	388162125	2945	2945	2945	2945	0
110	20241205	180200	388162125	2945	2945	2945	2945	0
111	20241205	180100	388162125	2945	2945	2945	2945	0
112	20241205	180000	388162125	2945	2945	2945	2945	0
113	20241205	175900	388162125	2945	2945	2945	2945	0
114	20241205	175800	388162125	2945	2945	2945	2945	0
115	20241205	175700	388162125	2945	2945	2945	2945	0
116	20241205	175600	388162125	2945	2945	2945	2945	0
117	20241205	175500	388162125	2945	2945	2945	2945	0
118	20241205	175400	388162125	2945	2945	2945	2945	0
119	20241205	175300	388162125	2945	2945	2945	2945	0
120	20241205	175200	388162125	2945	2945	2945	2945	0
121	20241205	175100	388162125	2945	2945	2945	2945	0
122	20241205	175000	388162125	2945	2945	2945	2945	2455
123	20241205	174900	388162125	2945	2945	2945	2945	0
124	20241205	174800	388162125	2945	2945	2945	2945	0
125	20241205	174700	388162125	2945	2945	2945	2945	0
126	20241205	174600	388162125	2945	2945	2945	2945	0
127	20241205	174500	388162125	2945	2945	2945	2945	0
128	20241205	174400	388162125	2945	2945	2945	2945	0
129	20241205	174300	388162125	2945	2945	2945	2945	0
130	20241205	174200	388162125	2945	2945	2945	2945	0
131	20241205	174100	388162125	2945	2945	2945	2945	0
132	20241205	174000	388162125	2945	2945	2945	2945	0
133	20241205	173900	388162125	2945	2945	2945	2945	0
134	20241205	173800	388162125	2945	2945	2945	2945	0
135	20241205	173700	388162125	2945	2945	2945	2945	0
136	20241205	173600	388162125	2945	2945	2945	2945	0
137	20241205	173500	388162125	2945	2945	2945	2945	0
138	20241205	173400	388162125	2945	2945	2945	2945	0
139	20241205	173300	388162125	2945	2945	2945	2945	0
140	20241205	173200	388162125	2945	2945	2945	2945	0
141	20241205	173100	388162125	2945	2945	2945	2945	0
142	20241205	173000	388162125	2945	2945	2945	2945	0
143	20241205	172900	388162125	2945	2945	2945	2945	0
144	20241205	172800	388162125	2945	2945	2945	2945	0
145	20241205	172700	388162125	2945	2945	2945	2945	0
146	20241205	172600	388162125	2945	2945	2945	2945	0
147	20241205	172500	388162125	2945	2945	2945	2945	0
148	20241205	172400	388162125	2945	2945	2945	2945	0
149	20241205	172300	388162125	2945	2945	2945	2945	0
150	20241205	172200	388162125	2945	2945	2945	2945	0
151	20241205	172100	388162125	2945	2945	2945	2945	0
152	20241205	172000	388162125	2945	2945	2945	2945	2455
153	20241205	171900	388162125	2945	2945	2945	2945	0
154	20241205	171800	388162125	2945	2945	2945	2945	0
155	20241205	171700	388162125	2945	2945	2945	2945	0
156	20241205	171600	388162125	2945	2945	2945	2945	0
157	20241205	171500	388162125	2945	2945	2945	2945	0
158	20241205	171400	388162125	2945	2945	2945	2945	0
159	20241205	171300	388162125	2945	2945	2945	2945	0
160	20241205	171200	388162125	2945	2945	2945	2945	0
161	20241205	171100	388162125	2945	2945	2945	2945	0
162	20241205	171000	388162125	2945	2945	2945	2945	0
163	20241205	170900	388162125	2945	2945	2945	2945	0
164	20241205	170800	388162125	2945	2945	2945	2945	0
165	20241205	170700	388162125	2945	2945	2945	2945	0
166	20241205	170600	388162125	2945	2945	2945	2945	0
167	20241205	170500	388162125	2945	2945	2945	2945	0
168	20241205	170400	388162125	2945	2945	2945	2945	0
169	20241205	170300	388162125	2945	2945	2945	2945	0
170	20241205	170200	388162125	2945	2945	2945	2945	0
171	20241205	170100	388162125	2945	2945	2945	2945	0
172	20241205	170000	388162125	2945	2945	2945	2945	0
173	20241205	165900	388162125	2945	2945	2945	2945	0
174	20241205	165800	388162125	2945	2945	2945	2945	0
175	20241205	165700	388162125	2945	2945	2945	2945	0
176	20241205	165600	388162125	2945	2945	2945	2945	0
177	20241205	165500	388162125	2945	2945	2945	2945	0
178	20241205	165400	388162125	2945	2945	2945	2945	0
179	20241205	165300	388162125	2945	2945	2945	2945	0
180	20241205	165200	388162125	2945	2945	2945	2945	0
181	20241205	165100	388162125	2945	2945	2945	2945	0
182	20241205	165000	388162125	2945	2945	2945	2945	2455
183	20241205	164900	388162125	2945	2945	2945	2945	0
184	20241205	164800	388162125	2945	2945	2945	2945	0
185	20241205	164700	388162125	2945	2945	2945	2945	0
186	20241205	164600	388162125	2945	2945	2945	2945	0
187	20241205	164500	388162125	2945	2945	2945	2945	0
188	20241205	164400	388162125	2945	2945	2945	2945	0
189	20241205	164300	388162125	2945	2945	2945	2945	0
190	20241205	164200	388162125	2945	2945	2945	2945	0
191	20241205	164100	388162125	2945	2945	2945	2945	0
192	20241205	164000	388162125	2945	2945	2945	2945	0
193	20241205	163900	388162125	2945	2945	2945	2945	0
194	20241205	163800	388162125	2945	2945	2945	2945	0
195	20241205	163700	388162125	2945	2945	2945	2945	0
196	20241205	163600	388162125	2945	2945	2945	2945	0
197	20241205	163500	388162125	2945	2945	2945	2945	0
198	20241205	163400	388162125	2945	2945	2945	2945	0
199	20241205	163300	388162125	2945	2945	2945	2945	0
200	20241205	163200	388162125	2945	2945	2945	2945	0
201	20241205	163100	388162125	2945	2945	2945	2945	0
202	20241205	163000	388162125	2945	2945	2945	2945	0
203	20241205	162900	388162125	2945	2945	2945	2945	0
204	20241205	162800	388162125	2945	2945	2945	2945	0
205	20241205	162700	388162125	2945	2945	2945	2945	0
206	20241205	162600	388162125	2945	2945	2945	2945	0
207	20241205	162500	388162125	2945	2945	2945	2945	0
208	20241205	162400	388162125	2945	2945	2945	2945	0
209	20241205	162300	388162125	2945	2945	2945	2945	0
210	20241205	162200	388162125	2945	2945	2945	2945	0
211	20241205	162100	388162125	2945	2945	2945	2945	0
212	20241205	162000	388162125	2945	2945	2945	2945	2455
213	20241205	161900	388162125	2945	2945	2945	2945	0
214	20241205	161800	388162125	2945	2945	2945	2945	0
215	20241205	161700	388162125	2945	2945	2945	2945	0
216	20241205	161600	388162125	2945	2945	2945	2945	0
217	20241205	161500	388162125	2945	2945	2945	2945	0
218	20241205	161400	388162125	2945	2945	2945	2945	0
219	20241205	161300	388162125	2945	2945	2945	2945	0
220	20241205	161200	388162125	2945	2945	2945	2945	0
221	20241205	161100	388162125	2945	2945	2945	2945	0
222	20241205	161000	388162125	2945	2945	2945	2945	0
223	20241205	160900	388162125	2945	2945	2945	2945	0
224	20241205	160800	388162125	2945	2945	2945	2945	0
225	20241205	160700	388162125	2945	2945	2945	2945	0
226	20241205	160600	388162125	2945	2945	2945	2945	0
227	20241205	160500	388162125	2945	2945	2945	2945	0
228	20241205	160400	388162125	2945	2945	2945	2945	0
229	20241205	160300	388162125	2945	2945	2945	2945	0
230	20241205	160200	388162125	2945	2945	2945	2945	0
231	20241205	160100	388162125	2945	2945	2945	2945	0
232	20241205	160000	388162125	2945	2945	2945	2945	0
233	20241205	155900	388162125	2945	2945	2945	2945	0
234	20241205	155800	388162125	2945	2945	2945	2945	0
235	20241205	155700	388162125	2945	2945	2945	2945	0
236	20241205	155600	388162125	2945	2945	2945	2945	0
237	20241205	155500	388162125	2945	2945	2945	2945	0
238	20241205	155400	388162125	2945	2945	2945	2945	0
239	20241205	155300	388162125	2945	2945	2945	2945	0
240	20241205	155200	388162125	2945	2945	2945	2945	0
241	20241205	155100	388162125	2945	2945	2945	2945	0
242	20241205	155000	388162125	2945	2945	2945	2945	2455
243	20241205	154900	388162125	2945	2945	2945	2945	0
244	20241205	154800	388162125	2945	2945	2945	2945	0
245	20241205	154700	388162125	2945	2945	2945	2945	0
246	20241205	154600	388162125	2945	2945	2945	2945	0
247	20241205	154500	388162125	2945	2945	2945	2945	0
248	20241205	154400	388162125	2945	2945	2945	2945	0
249	20241205	154300	388162125	2945	2945	2945	2945	0
250	20241205	154200	388162125	2945	2945	2945	2945	0
251	20241205	154100	388162125	2945	2945	2945	2945	0
252	20241205	154000	388162125	2945	2945	2945	2945	0
253	20241205	153900	388162125	2945	2945	2945	2945	0
254	20241205	153800	388162125	2945	2945	2945	2945	0
255	20241205	153700	388162125	2945	2945	2945	2945	0
256	20241205	153600	388162125	2945	2945	2945	2945	0
257	20241205	153500	388162125	2945	2945	2945	2945	0
258	20241205	153400	388162125	2945	2945	2945	2945	0
259	20241205	153300	388162125	2945	2945	2945	2945	0
260	20241205	153200	388162125	2945	2945	2945	2945	0
261	20241205	153100	388162125	2945	2945	2945	2945	0
262	20241205	153000	388162125	2945	2945	2945	2945	2455
263	20241205	152900	380932150	2955	2955	2955	2955	0
264	20241205	152800	380932150	2955	2955	2955	2955	0
265	20241205	152700	380932150	2955	2955	2955	2955	0
266	20241205	152600	380932150	2955	2955	2955	2955	0
267	20241205	152500	380932150	2955	2955	2955	2955	0
268	20241205	152400	380932150	2955	2955	2955	2955	0
269	20241205	152300	380932150	2955	2955	2955	2955	0
270	20241205	152200	380932150	2955	2955	2955	2955	0
271	20241205	152100	380932150	2955	2955	2955	2955	0
272	20241205	152000	380932150	2955	2955	2955	2955	0
273	20241205	151900	380932150	2955	2960	2960	2955	156
274	20241205	151800	380470420	2955	2960	2960	2950	289
275	20241205	151700	379616175	2965	2960	2965	2960	2
276	20241205	151600	379610250	2980	2960	2980	2950	6168
277	20241205	151500	361407130	2965	2965	2990	2960	2188
278	20241205	151400	354871350	2990	2950	2995	2950	7831
279	20241205	151300	331710725	2955	2960	2960	2955	11938
280	20241205	151200	296402435	2965	2960	2970	2960	1060
281	20241205	151100	293255855	2960	2960	2970	2960	85
282	20241205	151000	293004225	2960	2960	2960	2960	17
283	20241205	150900	292953905	2960	2960	2960	2960	0
284	20241205	150800	292953905	2960	2960	2960	2960	0
285	20241205	150700	292953905	2960	2960	2960	2960	0
286	20241205	150600	292953905	2960	2965	2970	2960	530
287	20241205	150500	291382320	2960	2960	2960	2960	0
288	20241205	150400	291382320	2960	2960	2960	2960	745
289	20241205	150300	289177120	2965	2965	2965	2965	0
290	20241205	150200	289177120	2965	2965	2965	2965	980
291	20241205	150100	286271420	2965	2965	2965	2965	226
292	20241205	150000	285601330	2970	2970	2970	2970	0
293	20241205	145900	285601330	2970	2970	2970	2970	20
294	20241205	145800	285541930	2970	2970	2970	2970	3
295	20241205	145700	285533020	2970	2965	2970	2965	1012
296	20241205	145600	282532380	2965	2965	2965	2965	0
297	20241205	145500	282532380	2965	2965	2965	2965	0
298	20241205	145400	282532380	2965	2965	2965	2965	75
299	20241205	145300	282310005	2965	2965	2965	2965	9
300	20241205	145200	282283320	2970	2970	2970	2970	0
301	20241205	145100	282283320	2970	2970	2970	2970	0
302	20241205	145000	282283320	2970	2965	2970	2965	44
303	20241205	144900	282152755	2965	2965	2965	2965	27
304	20241205	144800	282072700	2965	2965	2965	2965	0
305	20241205	144700	282072700	2965	2965	2965	2965	0
306	20241205	144600	282072700	2965	2965	2965	2965	0
307	20241205	144500	282072700	2965	2965	2965	2965	23
308	20241205	144400	282004505	2965	2965	2965	2965	59
309	20241205	144300	281829570	2970	2970	2970	2970	0
310	20241205	144200	281829570	2970	2970	2970	2970	0
311	20241205	144100	281829570	2970	2970	2970	2970	0
312	20241205	144000	281829570	2970	2970	2970	2970	500
313	20241205	143900	280344570	2970	2970	2970	2970	20
314	20241205	143800	280285170	2965	2965	2965	2965	0
315	20241205	143700	280285170	2965	2965	2965	2965	0
316	20241205	143600	280285170	2965	2965	2965	2965	0
317	20241205	143500	280285170	2965	2965	2965	2965	698
318	20241205	143400	278215600	2965	2965	2965	2965	1551
319	20241205	143300	273616885	2975	2975	2975	2975	0
320	20241205	143200	273616885	2975	2965	2975	2965	151
321	20241205	143100	273169070	2970	2970	2970	2970	4357
322	20241205	143000	260228780	2970	2975	2975	2970	3199
323	20241205	142900	250712410	2975	2975	2975	2975	422
324	20241205	142800	249456960	2980	2980	2980	2980	0
325	20241205	142700	249456960	2980	2980	2980	2980	0
326	20241205	142600	249456960	2980	2980	2980	2980	0
327	20241205	142500	249456960	2980	2980	2980	2980	0
328	20241205	142400	249456960	2980	2980	2980	2980	0
329	20241205	142300	249456960	2980	2980	2980	2980	1356
330	20241205	142200	245416080	2980	2980	2980	2980	2000
331	20241205	142100	239456080	2980	2980	2980	2980	0
332	20241205	142000	239456080	2980	2980	2980	2980	0
333	20241205	141900	239456080	2980	2980	2980	2980	0
334	20241205	141800	239456080	2980	2980	2980	2980	240
335	20241205	141700	238740880	2970	2970	2970	2970	0
336	20241205	141600	238740880	2970	2970	2970	2970	0
337	20241205	141500	238740880	2970	2970	2970	2970	0
338	20241205	141400	238740880	2970	2970	2970	2970	0
339	20241205	141300	238740880	2970	2970	2970	2970	0
340	20241205	141200	238740880	2970	2970	2970	2970	0
341	20241205	141100	238740880	2970	2970	2970	2970	0
342	20241205	141000	238740880	2970	2970	2970	2970	0
343	20241205	140900	238740880	2970	2970	2970	2970	1
344	20241205	140800	238737910	2970	2980	2980	2970	210
345	20241205	140700	238112210	2980	2980	2980	2980	0
346	20241205	140600	238112210	2980	2980	2980	2980	0
347	20241205	140500	238112210	2980	2980	2980	2980	0
348	20241205	140400	238112210	2980	2980	2980	2975	188
349	20241205	140300	237552000	2975	2975	2975	2975	85
350	20241205	140200	237299125	2975	2975	2975	2975	15
351	20241205	140100	237254500	2970	2970	2970	2970	0
352	20241205	140000	237254500	2970	2970	2970	2970	0
353	20241205	135900	237254500	2970	2970	2970	2970	0
354	20241205	135800	237254500	2970	2970	2970	2970	0
355	20241205	135700	237254500	2970	2970	2970	2970	1
356	20241205	135600	237251530	2980	2980	2980	2980	0
357	20241205	135500	237251530	2980	2980	2980	2980	0
358	20241205	135400	237251530	2980	2980	2980	2980	0
359	20241205	135300	237251530	2980	2980	2980	2980	0
360	20241205	135200	237251530	2980	2980	2980	2980	0
361	20241205	135100	237251530	2980	2980	2980	2980	0
362	20241205	135000	237251530	2980	2980	2980	2980	0
363	20241205	134900	237251530	2980	2980	2980	2980	0
364	20241205	134800	237251530	2980	2980	2980	2980	0
365	20241205	134700	237251530	2980	2980	2980	2980	0
366	20241205	134600	237251530	2980	2980	2980	2980	0
367	20241205	134500	237251530	2980	2980	2980	2980	0
368	20241205	134400	237251530	2980	2980	2980	2980	134
369	20241205	134300	236852210	2980	2980	2980	2980	0
370	20241205	134200	236852210	2980	2980	2980	2980	10
371	20241205	134100	236822410	2980	2980	2980	2980	100
372	20241205	134000	236524410	2975	2975	2975	2975	0
373	20241205	133900	236524410	2975	2975	2975	2975	0
374	20241205	133800	236524410	2975	2975	2975	2975	1115
375	20241205	133700	233207285	2975	2975	2975	2975	0
376	20241205	133600	233207285	2975	2975	2975	2975	0
377	20241205	133500	233207285	2975	2975	2975	2975	0
378	20241205	133400	233207285	2975	2975	2975	2975	0
379	20241205	133300	233207285	2975	2975	2975	2975	10
380	20241205	133200	233177535	2975	2975	2975	2975	0
381	20241205	133100	233177535	2975	2975	2975	2975	13
382	20241205	133000	233138860	2975	2975	2975	2975	0
383	20241205	132900	233138860	2975	2975	2975	2975	492
384	20241205	132800	231675160	2970	2970	2970	2970	0
385	20241205	132700	231675160	2970	2970	2970	2970	0
386	20241205	132600	231675160	2970	2970	2970	2970	10
387	20241205	132500	231645460	2975	2975	2975	2975	40
388	20241205	132400	231526460	2975	2975	2975	2975	0
389	20241205	132300	231526460	2975	2975	2975	2975	0
390	20241205	132200	231526460	2975	2975	2975	2975	0
391	20241205	132100	231526460	2975	2970	2975	2970	450
392	20241205	132000	230187715	2970	2970	2970	2970	0
393	20241205	131900	230187715	2970	2970	2970	2970	2
394	20241205	131800	230181775	2975	2975	2975	2975	0
395	20241205	131700	230181775	2975	2975	2975	2975	0
396	20241205	131600	230181775	2975	2975	2975	2975	20
397	20241205	131500	230122275	2975	2975	2975	2975	0
398	20241205	131400	230122275	2975	2975	2975	2975	0
399	20241205	131300	230122275	2975	2975	2975	2975	6
400	20241205	131200	230104425	2970	2970	2970	2970	0
401	20241205	131100	230104425	2970	2970	2970	2970	0
402	20241205	131000	230104425	2970	2970	2970	2970	4
403	20241205	130900	230092545	2970	2970	2970	2970	0
404	20241205	130800	230092545	2970	2970	2970	2970	0
405	20241205	130700	230092545	2970	2970	2970	2970	0
406	20241205	130600	230092545	2970	2970	2970	2970	0
407	20241205	130500	230092545	2970	2975	2975	2970	109
408	20241205	130400	229768315	2970	2970	2970	2970	1
409	20241205	130300	229765345	2970	2970	2970	2970	2
410	20241205	130200	229759405	2970	2970	2970	2970	20
411	20241205	130100	229700005	2970	2970	2970	2970	173
412	20241205	130000	229186195	2970	2970	2970	2970	34
413	20241205	125900	229085215	2970	2970	2970	2970	16
414	20241205	125800	229037695	2970	2970	2970	2970	16
415	20241205	125700	228990175	2975	2975	2975	2975	670
416	20241205	125600	226996925	2970	2970	2970	2970	18
417	20241205	125500	226943465	2970	2970	2970	2970	36
418	20241205	125400	226836545	2970	2970	2970	2970	21
419	20241205	125300	226774175	2970	2970	2970	2970	18
420	20241205	125200	226720715	2970	2970	2970	2970	18
421	20241205	125100	226667255	2970	2970	2970	2970	36
422	20241205	125000	226560335	2970	2970	2970	2970	18
423	20241205	124900	226506875	2970	2970	2970	2970	19
424	20241205	124800	226450445	2970	2970	2970	2970	18
425	20241205	124700	226396985	2970	2970	2970	2970	38
426	20241205	124600	226284125	2970	2970	2970	2970	16
427	20241205	124500	226236605	2970	2970	2970	2970	18
428	20241205	124400	226183145	2970	2970	2970	2970	17
429	20241205	124300	226132655	2970	2970	2970	2970	33
430	20241205	124200	226034645	2970	2970	2970	2970	58
431	20241205	124100	225862385	2970	2970	2970	2970	17
432	20241205	124000	225811895	2970	2970	2970	2970	44
433	20241205	123900	225681215	2970	2970	2970	2970	59
434	20241205	123800	225505985	2970	2970	2970	2970	23
435	20241205	123700	225437675	2970	2975	2975	2970	25
436	20241205	123600	225363420	2970	2970	2970	2970	40
437	20241205	123500	225244620	2970	2970	2970	2970	42
438	20241205	123400	225119880	2970	2970	2970	2970	17
439	20241205	123300	225069390	2975	2970	2975	2970	92
440	20241205	123200	224795900	2970	2970	2970	2970	45
441	20241205	123100	224662250	2970	2970	2975	2970	43
442	20241205	123000	224534490	2970	2970	2970	2970	479
443	20241205	122900	223111860	2970	2970	2970	2970	30
444	20241205	122800	223022760	2970	2970	2970	2970	17
445	20241205	122700	222972270	2970	2970	2970	2970	50
446	20241205	122600	222823770	2970	2970	2970	2970	17
447	20241205	122500	222773280	2970	2970	2970	2970	215
448	20241205	122400	222134730	2970	2970	2970	2970	545
449	20241205	122300	220516080	2970	2970	2970	2970	59
450	20241205	122200	220340850	2970	2970	2970	2970	17
451	20241205	122100	220290360	2970	2970	2970	2970	16
452	20241205	122000	220242840	2975	2975	2975	2975	411
453	20241205	121900	219020115	2975	2975	2975	2975	33
454	20241205	121800	218921940	2980	2975	2980	2975	418
455	20241205	121700	217676390	2975	2975	2975	2975	42
456	20241205	121600	217551440	2975	2975	2975	2975	34
457	20241205	121500	217450290	2975	2975	2975	2975	33
458	20241205	121400	217352115	2980	2980	2980	2980	27
459	20241205	121300	217271655	2985	2980	2985	2980	34
460	20241205	121200	217170330	2980	2980	2980	2980	16
461	20241205	121100	217122650	2980	2980	2980	2980	17
462	20241205	121000	217071990	2990	2985	2990	2985	54
463	20241205	120900	216910795	2980	2980	2980	2980	17
464	20241205	120800	216860135	2985	2980	2985	2980	17
465	20241205	120700	216809470	2985	2980	2985	2980	46
466	20241205	120600	216672240	2990	2990	2990	2990	1
467	20241205	120500	216669250	2985	2980	2985	2980	105
468	20241205	120400	216355910	2980	2985	2985	2980	17
469	20241205	120300	216305245	2985	2985	2985	2985	33
470	20241205	120200	216206740	2985	2985	2985	2985	16
471	20241205	120100	216158980	2985	2985	2985	2985	17
472	20241205	120000	216108235	2985	2985	2985	2985	16
473	20241205	115900	216060475	2985	2985	2990	2985	51
474	20241205	115800	215908235	2985	2980	2985	2980	268
475	20241205	115700	215108335	2980	2985	2985	2980	57
476	20241205	115600	214938390	2985	2980	2985	2980	81
477	20241205	115500	214696990	2980	2980	2980	2980	578
478	20241205	115400	212974550	2980	2980	2980	2980	316
479	20241205	115300	212032870	2980	2985	2985	2980	547
480	20241205	115200	210400535	2985	2985	2985	2985	32
481	20241205	115100	210305015	2985	2985	2985	2985	16
482	20241205	115000	210257255	2985	2985	2985	2985	57
483	20241205	114900	210087110	2985	2985	2985	2985	18
484	20241205	114800	210033380	2985	2985	2985	2985	17
485	20241205	114700	209982635	2990	2990	2990	2990	115
486	20241205	114600	209638785	2990	2990	2995	2990	81
487	20241205	114500	209396590	2990	2990	2990	2990	17
488	20241205	114400	209345760	2990	2990	2990	2990	23
489	20241205	114300	209276990	2990	2990	2990	2990	16
490	20241205	114200	209229150	2990	2995	2995	2990	28
491	20241205	114100	209145375	3000	2990	3000	2990	84
492	20241205	114000	208894175	2985	2985	2985	2985	17
493	20241205	113900	208843430	2985	2990	2990	2985	17
494	20241205	113800	208792680	2985	2985	2985	2985	34
495	20241205	113700	208691190	2990	2995	2995	2990	42
496	20241205	113600	208565475	2990	2990	2990	2985	288
497	20241205	113500	207704440	2985	2990	2990	2985	378
498	20241205	113400	206574300	2990	2990	3010	2985	43
499	20241205	113300	206445770	2985	2975	2995	2975	5047
500	20241205	113200	191355290	2980	2980	2980	2980	10
501	20241205	113100	191325490	2980	2975	2980	2975	68
502	20241205	113000	191123015	2975	2975	2975	2975	16
503	20241205	112900	191075415	2980	2980	2980	2980	59
504	20241205	112800	190899595	2990	2980	2990	2980	91
505	20241205	112700	190627815	2980	2970	2980	2970	517
506	20241205	112600	189087970	2975	2970	2975	2970	53
507	20241205	112500	188930460	2970	2970	2970	2970	16
508	20241205	112400	188882940	2970	2970	2970	2970	117
509	20241205	112300	188535450	2970	2970	2970	2970	17
510	20241205	112200	188484960	2970	2970	2970	2970	34
511	20241205	112100	188383980	2970	2970	2970	2970	17
512	20241205	112000	188333490	2975	2975	2980	2975	202
513	20241205	111900	187732535	2970	2975	2975	2970	20
514	20241205	111800	187673120	2970	2965	2970	2965	478
515	20241205	111700	186253545	2970	2975	2975	2970	10
516	20241205	111600	186223840	2970	2970	2970	2970	91
517	20241205	111500	185953570	2965	2965	2965	2965	17
518	20241205	111400	185903165	2975	2965	2975	2965	484
519	20241205	111300	184465425	2965	2965	2965	2965	17
520	20241205	111200	184415020	2965	2965	2965	2965	16
521	20241205	111100	184367580	2965	2965	2965	2965	34
522	20241205	111000	184266770	2965	2965	2965	2965	33
523	20241205	110900	184168925	2970	2970	2970	2970	1063
524	20241205	110800	181011815	2970	2970	2970	2970	16
525	20241205	110700	180964295	2970	2970	2970	2970	17
526	20241205	110600	180913805	2970	2970	2970	2970	33
527	20241205	110500	180815795	2970	2970	2970	2970	17
528	20241205	110400	180765305	2970	2975	2975	2970	190
529	20241205	110300	180200135	2970	2970	2970	2970	26
530	20241205	110200	180122915	2970	2970	2975	2970	41
531	20241205	110100	180001105	2970	2970	2970	2970	24
532	20241205	110000	179929825	2975	2975	2975	2975	0
533	20241205	105900	179929825	2975	2965	2975	2965	453
534	20241205	105800	178584480	2965	2965	2965	2965	33
535	20241205	105700	178486635	2965	2965	2965	2965	17
536	20241205	105600	178436230	2965	2965	2965	2965	17
537	20241205	105500	178385825	2965	2965	2965	2965	16
538	20241205	105400	178338385	2965	2965	2965	2965	17
539	20241205	105300	178287980	2965	2965	2970	2965	133
540	20241205	105200	177893135	2965	2965	2965	2965	34
541	20241205	105100	177792325	2965	2965	2965	2965	16
542	20241205	105000	177744885	2965	2965	2965	2965	17
543	20241205	104900	177694480	2970	2970	2970	2970	16
544	20241205	104800	177646960	2970	2965	2970	2965	557
545	20241205	104700	175992755	2965	2965	2965	2965	31
546	20241205	104600	175900840	2965	2970	2970	2965	600
547	20241205	104500	174121470	2970	2975	2975	2970	18
548	20241205	104400	174068005	2970	2965	2970	2965	93
549	20241205	104300	173791880	2965	2965	2965	2965	16
550	20241205	104200	173744440	2965	2970	2970	2965	47
551	20241205	104100	173604935	2965	2965	2970	2965	103
552	20241205	104000	173299190	2965	2965	2965	2965	17
553	20241205	103900	173248785	2965	2965	2965	2965	17
554	20241205	103800	173198380	2965	2965	2965	2965	16
555	20241205	103700	173150940	2965	2965	2965	2965	33
556	20241205	103600	173053095	2965	2965	2965	2965	17
557	20241205	103500	173002690	2965	2965	2965	2965	17
558	20241205	103400	172952285	2965	2965	2965	2965	33
559	20241205	103300	172854440	2965	2965	2965	2965	1908
560	20241205	103200	167197220	2985	2985	2985	2985	0
561	20241205	103100	167197220	2985	2970	2990	2970	1073
562	20241205	103000	164000460	2965	2965	2965	2965	16
563	20241205	102900	163953020	2965	2965	2970	2965	794
564	20241205	102800	161595010	2965	2965	2965	2965	111
565	20241205	102700	161265895	2960	2960	2960	2960	17
566	20241205	102600	161215575	2960	2960	2960	2960	16
567	20241205	102500	161168215	2960	2965	2965	2960	390
568	20241205	102400	160012035	2960	2960	2960	2960	16
569	20241205	102300	159964675	2960	2965	2965	2960	194
570	20241205	102200	159389550	2960	2960	2960	2960	16
571	20241205	102100	159342190	2960	2960	2960	2960	34
572	20241205	102000	159241550	2960	2960	2960	2960	16
573	20241205	101900	159194190	2960	2960	2960	2960	17
574	20241205	101800	159143870	2960	2960	2960	2960	17
575	20241205	101700	159093550	2965	2960	2965	2960	247
576	20241205	101600	158361360	2965	2965	2965	2965	53
577	20241205	101500	158204215	2965	2965	2965	2965	17
578	20241205	101400	158153810	2965	2965	2965	2965	17
579	20241205	101300	158103405	2965	2965	2965	2965	33
580	20241205	101200	158005560	2970	2965	2970	2965	196
581	20241205	101100	157423520	2965	2965	2965	2965	17
582	20241205	101000	157373115	2965	2970	2970	2965	822
583	20241205	100900	154935060	2970	2970	2970	2970	33
584	20241205	100800	154837050	2970	2975	2975	2970	19
585	20241205	100700	154780610	2970	2965	2970	2965	258
586	20241205	100600	154014430	2970	2965	2970	2965	18
587	20241205	100500	153961055	2965	2965	2965	2965	33
588	20241205	100400	153863210	2965	2965	2965	2965	17
589	20241205	100300	153812805	2965	2965	2965	2965	16
590	20241205	100200	153765365	2965	2965	2965	2965	17
591	20241205	100100	153714960	2965	2965	2970	2965	287
592	20241205	100000	152863255	2970	2970	2970	2965	318
593	20241205	095900	151918880	2965	2970	2970	2965	1257
594	20241205	095800	148190670	2970	2970	2970	2970	85
595	20241205	095700	147938220	2970	2975	2975	2970	36
596	20241205	095600	147831205	2975	2980	2980	2975	133
597	20241205	095500	147435030	2975	2975	2975	2975	16
598	20241205	095400	147387430	2975	2975	2975	2975	21
599	20241205	095300	147324955	2975	2975	2975	2975	63
600	20241205	095200	147137530	2970	2970	2975	2970	257
601	20241205	095100	146373120	2970	2970	2970	2970	27
602	20241205	095000	146292930	2970	2970	2970	2970	17
603	20241205	094900	146242440	2970	2970	2970	2970	17
604	20241205	094800	146191950	2970	2970	2970	2970	509
605	20241205	094700	144680220	2970	2970	2970	2970	17
606	20241205	094600	144629730	2970	2970	2970	2970	16
607	20241205	094500	144582210	2970	2975	2980	2970	483
608	20241205	094400	143145365	2970	2970	2975	2970	35
609	20241205	094300	143041410	2970	2970	2970	2970	165
610	20241205	094200	142551360	2975	2975	2975	2970	182
611	20241205	094100	142009990	2970	2970	2975	2970	19
612	20241205	094000	141953555	2970	2970	2975	2970	60
613	20241205	093900	141775225	2970	2970	2970	2970	17
614	20241205	093800	141724735	2975	2970	2975	2970	28
615	20241205	093700	141641515	2970	2975	2975	2970	24
616	20241205	093600	141570200	2970	2975	2980	2970	648
617	20241205	093500	139640025	2985	2960	2985	2960	492
618	20241205	093400	138180790	2960	2960	2965	2960	141
619	20241205	093300	137763180	2965	2960	2965	2960	19
620	20241205	093200	137706935	2955	2960	2990	2955	881
621	20241205	093100	135100980	2970	2955	2990	2955	3102
622	20241205	093000	125834565	2955	2960	2965	2955	116
623	20241205	092900	125490890	2960	2955	2960	2955	221
624	20241205	092800	124836735	2955	2955	2955	2955	33
625	20241205	092700	124739220	2955	2955	2955	2955	18
626	20241205	092600	124686030	2955	2950	2960	2950	878
627	20241205	092500	122091325	2950	2955	2955	2950	3856
628	20241205	092400	110712425	2960	2955	2960	2955	35
629	20241205	092300	110608995	2960	2960	2960	2955	527
630	20241205	092200	109049160	2955	2965	2965	2955	2285
631	20241205	092100	102292505	2970	2970	2970	2970	2823
632	20241205	092000	93908195	2980	2980	3030	2970	3854
633	20241205	091900	82427475	2980	2985	2985	2980	384
634	20241205	091800	81282930	2985	2980	2985	2980	607
635	20241205	091700	79471120	2975	2990	2990	2975	1805
636	20241205	091600	74087500	2985	2990	2995	2985	352
637	20241205	091500	73034725	2990	2990	2995	2985	15
638	20241205	091400	72989830	2990	2985	2990	2985	122
639	20241205	091300	72625075	2985	2985	2985	2980	649
640	20241205	091200	70688870	2980	2995	2995	2980	479
641	20241205	091100	69256725	2990	2990	2990	2990	0
642	20241205	091000	69256725	2990	2995	2995	2990	217
643	20241205	090900	68607890	2990	3015	3015	2990	6746
644	20241205	090800	48316065	3015	3015	3015	3015	546
645	20241205	090700	46669875	3020	3020	3020	3015	1317
646	20241205	090600	42694020	3025	3030	3030	3025	7592
647	20241205	090500	19690790	3030	3030	3030	3030	1350
648	20241205	090400	15600290	3030	3035	3035	3030	2100
649	20241205	090300	9227290	3040	3040	3040	3040	0
650	20241205	090200	9227290	3040	3050	3050	3040	2930
651	20241205	090100	320060	3050	3050	3050	3050	11
652	20241205	090000	286510	3055	3040	3055	3040	94