KissMeData/241770/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205500	19515380	7730	7730	7730	7730	150
3	20241203	205400	19515380	7730	7730	7730	7730	0
4	20241203	205300	19515380	7730	7730	7730	7730	0
5	20241203	205200	19515380	7730	7730	7730	7730	0
6	20241203	205100	19515380	7730	7730	7730	7730	0
7	20241203	205000	19515380	7730	7730	7730	7730	0
8	20241203	204900	19515380	7730	7730	7730	7730	0
9	20241203	204800	19515380	7730	7730	7730	7730	0
10	20241203	204700	19515380	7730	7730	7730	7730	0
11	20241203	204600	19515380	7730	7730	7730	7730	0
12	20241203	204500	19515380	7730	7730	7730	7730	0
13	20241203	204400	19515380	7730	7730	7730	7730	0
14	20241203	204300	19515380	7730	7730	7730	7730	0
15	20241203	204200	19515380	7730	7730	7730	7730	0
16	20241203	204100	19515380	7730	7730	7730	7730	0
17	20241203	204000	19515380	7730	7730	7730	7730	0
18	20241203	203900	19515380	7730	7730	7730	7730	0
19	20241203	203800	19515380	7730	7730	7730	7730	0
20	20241203	203700	19515380	7730	7730	7730	7730	0
21	20241203	203600	19515380	7730	7730	7730	7730	0
22	20241203	203500	19515380	7730	7730	7730	7730	0
23	20241203	203400	19515380	7730	7730	7730	7730	0
24	20241203	203300	19515380	7730	7730	7730	7730	0
25	20241203	203200	19515380	7730	7730	7730	7730	0
26	20241203	203100	19515380	7730	7730	7730	7730	0
27	20241203	203000	19515380	7730	7730	7730	7730	0
28	20241203	202900	19515380	7730	7730	7730	7730	0
29	20241203	202800	19515380	7730	7730	7730	7730	0
30	20241203	202700	19515380	7730	7730	7730	7730	0
31	20241203	202600	19515380	7730	7730	7730	7730	0
32	20241203	202500	19515380	7730	7730	7730	7730	150
33	20241203	202400	19515380	7730	7730	7730	7730	0
34	20241203	202300	19515380	7730	7730	7730	7730	0
35	20241203	202200	19515380	7730	7730	7730	7730	0
36	20241203	202100	19515380	7730	7730	7730	7730	0
37	20241203	202000	19515380	7730	7730	7730	7730	0
38	20241203	201900	19515380	7730	7730	7730	7730	0
39	20241203	201800	19515380	7730	7730	7730	7730	0
40	20241203	201700	19515380	7730	7730	7730	7730	0
41	20241203	201600	19515380	7730	7730	7730	7730	0
42	20241203	201500	19515380	7730	7730	7730	7730	0
43	20241203	201400	19515380	7730	7730	7730	7730	0
44	20241203	201300	19515380	7730	7730	7730	7730	0
45	20241203	201200	19515380	7730	7730	7730	7730	0
46	20241203	201100	19515380	7730	7730	7730	7730	0
47	20241203	201000	19515380	7730	7730	7730	7730	0
48	20241203	200900	19515380	7730	7730	7730	7730	0
49	20241203	200800	19515380	7730	7730	7730	7730	0
50	20241203	200700	19515380	7730	7730	7730	7730	0
51	20241203	200600	19515380	7730	7730	7730	7730	0
52	20241203	200500	19515380	7730	7730	7730	7730	0
53	20241203	200400	19515380	7730	7730	7730	7730	0
54	20241203	200300	19515380	7730	7730	7730	7730	0
55	20241203	200200	19515380	7730	7730	7730	7730	0
56	20241203	200100	19515380	7730	7730	7730	7730	0
57	20241203	200000	19515380	7730	7730	7730	7730	0
58	20241203	195900	19515380	7730	7730	7730	7730	0
59	20241203	195800	19515380	7730	7730	7730	7730	0
60	20241203	195700	19515380	7730	7730	7730	7730	0
61	20241203	195600	19515380	7730	7730	7730	7730	0
62	20241203	195500	19515380	7730	7730	7730	7730	150
63	20241203	195400	19515380	7730	7730	7730	7730	0
64	20241203	195300	19515380	7730	7730	7730	7730	0
65	20241203	195200	19515380	7730	7730	7730	7730	0
66	20241203	195100	19515380	7730	7730	7730	7730	0
67	20241203	195000	19515380	7730	7730	7730	7730	0
68	20241203	194900	19515380	7730	7730	7730	7730	0
69	20241203	194800	19515380	7730	7730	7730	7730	0
70	20241203	194700	19515380	7730	7730	7730	7730	0
71	20241203	194600	19515380	7730	7730	7730	7730	0
72	20241203	194500	19515380	7730	7730	7730	7730	0
73	20241203	194400	19515380	7730	7730	7730	7730	0
74	20241203	194300	19515380	7730	7730	7730	7730	0
75	20241203	194200	19515380	7730	7730	7730	7730	0
76	20241203	194100	19515380	7730	7730	7730	7730	0
77	20241203	194000	19515380	7730	7730	7730	7730	0
78	20241203	193900	19515380	7730	7730	7730	7730	0
79	20241203	193800	19515380	7730	7730	7730	7730	0
80	20241203	193700	19515380	7730	7730	7730	7730	0
81	20241203	193600	19515380	7730	7730	7730	7730	0
82	20241203	193500	19515380	7730	7730	7730	7730	0
83	20241203	193400	19515380	7730	7730	7730	7730	0
84	20241203	193300	19515380	7730	7730	7730	7730	0
85	20241203	193200	19515380	7730	7730	7730	7730	0
86	20241203	193100	19515380	7730	7730	7730	7730	0
87	20241203	193000	19515380	7730	7730	7730	7730	0
88	20241203	192900	19515380	7730	7730	7730	7730	0
89	20241203	192800	19515380	7730	7730	7730	7730	0
90	20241203	192700	19515380	7730	7730	7730	7730	0
91	20241203	192600	19515380	7730	7730	7730	7730	0
92	20241203	192500	19515380	7730	7730	7730	7730	150
93	20241203	192400	19515380	7730	7730	7730	7730	0
94	20241203	192300	19515380	7730	7730	7730	7730	0
95	20241203	192200	19515380	7730	7730	7730	7730	0
96	20241203	192100	19515380	7730	7730	7730	7730	0
97	20241203	192000	19515380	7730	7730	7730	7730	0
98	20241203	191900	19515380	7730	7730	7730	7730	0
99	20241203	191800	19515380	7730	7730	7730	7730	0
100	20241203	191700	19515380	7730	7730	7730	7730	0
101	20241203	191600	19515380	7730	7730	7730	7730	0
102	20241203	191500	19515380	7730	7730	7730	7730	0
103	20241203	191400	19515380	7730	7730	7730	7730	0
104	20241203	191300	19515380	7730	7730	7730	7730	0
105	20241203	191200	19515380	7730	7730	7730	7730	0
106	20241203	191100	19515380	7730	7730	7730	7730	0
107	20241203	191000	19515380	7730	7730	7730	7730	0
108	20241203	190900	19515380	7730	7730	7730	7730	0
109	20241203	190800	19515380	7730	7730	7730	7730	0
110	20241203	190700	19515380	7730	7730	7730	7730	0
111	20241203	190600	19515380	7730	7730	7730	7730	0
112	20241203	190500	19515380	7730	7730	7730	7730	0
113	20241203	190400	19515380	7730	7730	7730	7730	0
114	20241203	190300	19515380	7730	7730	7730	7730	0
115	20241203	190200	19515380	7730	7730	7730	7730	0
116	20241203	190100	19515380	7730	7730	7730	7730	0
117	20241203	190000	19515380	7730	7730	7730	7730	0
118	20241203	185900	19515380	7730	7730	7730	7730	0
119	20241203	185800	19515380	7730	7730	7730	7730	0
120	20241203	185700	19515380	7730	7730	7730	7730	0
121	20241203	185600	19515380	7730	7730	7730	7730	0
122	20241203	185500	19515380	7730	7730	7730	7730	150
123	20241203	185400	19515380	7730	7730	7730	7730	0
124	20241203	185300	19515380	7730	7730	7730	7730	0
125	20241203	185200	19515380	7730	7730	7730	7730	0
126	20241203	185100	19515380	7730	7730	7730	7730	0
127	20241203	185000	19515380	7730	7730	7730	7730	0
128	20241203	184900	19515380	7730	7730	7730	7730	0
129	20241203	184800	19515380	7730	7730	7730	7730	0
130	20241203	184700	19515380	7730	7730	7730	7730	0
131	20241203	184600	19515380	7730	7730	7730	7730	0
132	20241203	184500	19515380	7730	7730	7730	7730	0
133	20241203	184400	19515380	7730	7730	7730	7730	0
134	20241203	184300	19515380	7730	7730	7730	7730	0
135	20241203	184200	19515380	7730	7730	7730	7730	0
136	20241203	184100	19515380	7730	7730	7730	7730	0
137	20241203	184000	19515380	7730	7730	7730	7730	0
138	20241203	183900	19515380	7730	7730	7730	7730	0
139	20241203	183800	19515380	7730	7730	7730	7730	0
140	20241203	183700	19515380	7730	7730	7730	7730	0
141	20241203	183600	19515380	7730	7730	7730	7730	0
142	20241203	183500	19515380	7730	7730	7730	7730	0
143	20241203	183400	19515380	7730	7730	7730	7730	0
144	20241203	183300	19515380	7730	7730	7730	7730	0
145	20241203	183200	19515380	7730	7730	7730	7730	0
146	20241203	183100	19515380	7730	7730	7730	7730	0
147	20241203	183000	19515380	7730	7730	7730	7730	0
148	20241203	182900	19515380	7730	7730	7730	7730	0
149	20241203	182800	19515380	7730	7730	7730	7730	0
150	20241203	182700	19515380	7730	7730	7730	7730	0
151	20241203	182600	19515380	7730	7730	7730	7730	0
152	20241203	182500	19515380	7730	7730	7730	7730	150
153	20241203	182400	19515380	7730	7730	7730	7730	0
154	20241203	182300	19515380	7730	7730	7730	7730	0
155	20241203	182200	19515380	7730	7730	7730	7730	0
156	20241203	182100	19515380	7730	7730	7730	7730	0
157	20241203	182000	19515380	7730	7730	7730	7730	0
158	20241203	181900	19515380	7730	7730	7730	7730	0
159	20241203	181800	19515380	7730	7730	7730	7730	0
160	20241203	181700	19515380	7730	7730	7730	7730	0
161	20241203	181600	19515380	7730	7730	7730	7730	0
162	20241203	181500	19515380	7730	7730	7730	7730	0
163	20241203	181400	19515380	7730	7730	7730	7730	0
164	20241203	181300	19515380	7730	7730	7730	7730	0
165	20241203	181200	19515380	7730	7730	7730	7730	0
166	20241203	181100	19515380	7730	7730	7730	7730	0
167	20241203	181000	19515380	7730	7730	7730	7730	0
168	20241203	180900	19515380	7730	7730	7730	7730	0
169	20241203	180800	19515380	7730	7730	7730	7730	0
170	20241203	180700	19515380	7730	7730	7730	7730	0
171	20241203	180600	19515380	7730	7730	7730	7730	0
172	20241203	180500	19515380	7730	7730	7730	7730	0
173	20241203	180400	19515380	7730	7730	7730	7730	0
174	20241203	180300	19515380	7730	7730	7730	7730	0
175	20241203	180200	19515380	7730	7730	7730	7730	0
176	20241203	180100	19515380	7730	7730	7730	7730	0
177	20241203	180000	19515380	7730	7730	7730	7730	0
178	20241203	175900	19515380	7730	7730	7730	7730	0
179	20241203	175800	19515380	7730	7730	7730	7730	0
180	20241203	175700	19515380	7730	7730	7730	7730	0
181	20241203	175600	19515380	7730	7730	7730	7730	0
182	20241203	175500	19515380	7730	7730	7730	7730	150
183	20241203	175400	19515380	7730	7730	7730	7730	0
184	20241203	175300	19515380	7730	7730	7730	7730	0
185	20241203	175200	19515380	7730	7730	7730	7730	0
186	20241203	175100	19515380	7730	7730	7730	7730	0
187	20241203	175000	19515380	7730	7730	7730	7730	0
188	20241203	174900	19515380	7730	7730	7730	7730	0
189	20241203	174800	19515380	7730	7730	7730	7730	0
190	20241203	174700	19515380	7730	7730	7730	7730	0
191	20241203	174600	19515380	7730	7730	7730	7730	0
192	20241203	174500	19515380	7730	7730	7730	7730	0
193	20241203	174400	19515380	7730	7730	7730	7730	0
194	20241203	174300	19515380	7730	7730	7730	7730	0
195	20241203	174200	19515380	7730	7730	7730	7730	0
196	20241203	174100	19515380	7730	7730	7730	7730	0
197	20241203	174000	19515380	7730	7730	7730	7730	0
198	20241203	173900	19515380	7730	7730	7730	7730	0
199	20241203	173800	19515380	7730	7730	7730	7730	0
200	20241203	173700	19515380	7730	7730	7730	7730	0
201	20241203	173600	19515380	7730	7730	7730	7730	0
202	20241203	173500	19515380	7730	7730	7730	7730	0
203	20241203	173400	19515380	7730	7730	7730	7730	0
204	20241203	173300	19515380	7730	7730	7730	7730	0
205	20241203	173200	19515380	7730	7730	7730	7730	0
206	20241203	173100	19515380	7730	7730	7730	7730	0
207	20241203	173000	19515380	7730	7730	7730	7730	0
208	20241203	172900	19515380	7730	7730	7730	7730	0
209	20241203	172800	19515380	7730	7730	7730	7730	0
210	20241203	172700	19515380	7730	7730	7730	7730	0
211	20241203	172600	19515380	7730	7730	7730	7730	0
212	20241203	172500	19515380	7730	7730	7730	7730	150
213	20241203	172400	19515380	7730	7730	7730	7730	0
214	20241203	172300	19515380	7730	7730	7730	7730	0
215	20241203	172200	19515380	7730	7730	7730	7730	0
216	20241203	172100	19515380	7730	7730	7730	7730	0
217	20241203	172000	19515380	7730	7730	7730	7730	0
218	20241203	171900	19515380	7730	7730	7730	7730	0
219	20241203	171800	19515380	7730	7730	7730	7730	0
220	20241203	171700	19515380	7730	7730	7730	7730	0
221	20241203	171600	19515380	7730	7730	7730	7730	0
222	20241203	171500	19515380	7730	7730	7730	7730	0
223	20241203	171400	19515380	7730	7730	7730	7730	0
224	20241203	171300	19515380	7730	7730	7730	7730	0
225	20241203	171200	19515380	7730	7730	7730	7730	0
226	20241203	171100	19515380	7730	7730	7730	7730	0
227	20241203	171000	19515380	7730	7730	7730	7730	0
228	20241203	170900	19515380	7730	7730	7730	7730	0
229	20241203	170800	19515380	7730	7730	7730	7730	0
230	20241203	170700	19515380	7730	7730	7730	7730	0
231	20241203	170600	19515380	7730	7730	7730	7730	0
232	20241203	170500	19515380	7730	7730	7730	7730	0
233	20241203	170400	19515380	7730	7730	7730	7730	0
234	20241203	170300	19515380	7730	7730	7730	7730	0
235	20241203	170200	19515380	7730	7730	7730	7730	0
236	20241203	170100	19515380	7730	7730	7730	7730	0
237	20241203	170000	19515380	7730	7730	7730	7730	0
238	20241203	165900	19515380	7730	7730	7730	7730	0
239	20241203	165800	19515380	7730	7730	7730	7730	0
240	20241203	165700	19515380	7730	7730	7730	7730	0
241	20241203	165600	19515380	7730	7730	7730	7730	0
242	20241203	165500	19515380	7730	7730	7730	7730	150
243	20241203	165400	19515380	7730	7730	7730	7730	0
244	20241203	165300	19515380	7730	7730	7730	7730	0
245	20241203	165200	19515380	7730	7730	7730	7730	0
246	20241203	165100	19515380	7730	7730	7730	7730	0
247	20241203	165000	19515380	7730	7730	7730	7730	0
248	20241203	164900	19515380	7730	7730	7730	7730	0
249	20241203	164800	19515380	7730	7730	7730	7730	0
250	20241203	164700	19515380	7730	7730	7730	7730	0
251	20241203	164600	19515380	7730	7730	7730	7730	0
252	20241203	164500	19515380	7730	7730	7730	7730	0
253	20241203	164400	19515380	7730	7730	7730	7730	0
254	20241203	164300	19515380	7730	7730	7730	7730	0
255	20241203	164200	19515380	7730	7730	7730	7730	0
256	20241203	164100	19515380	7730	7730	7730	7730	0
257	20241203	164000	19515380	7730	7730	7730	7730	0
258	20241203	163900	19515380	7730	7730	7730	7730	0
259	20241203	163800	19515380	7730	7730	7730	7730	0
260	20241203	163700	19515380	7730	7730	7730	7730	0
261	20241203	163600	19515380	7730	7730	7730	7730	0
262	20241203	163500	19515380	7730	7730	7730	7730	0
263	20241203	163400	19515380	7730	7730	7730	7730	0
264	20241203	163300	19515380	7730	7730	7730	7730	0
265	20241203	163200	19515380	7730	7730	7730	7730	0
266	20241203	163100	19515380	7730	7730	7730	7730	0
267	20241203	163000	19515380	7730	7730	7730	7730	0
268	20241203	162900	19515380	7730	7730	7730	7730	0
269	20241203	162800	19515380	7730	7730	7730	7730	0
270	20241203	162700	19515380	7730	7730	7730	7730	0
271	20241203	162600	19515380	7730	7730	7730	7730	0
272	20241203	162500	19515380	7730	7730	7730	7730	150
273	20241203	162400	19515380	7730	7730	7730	7730	0
274	20241203	162300	19515380	7730	7730	7730	7730	0
275	20241203	162200	19515380	7730	7730	7730	7730	0
276	20241203	162100	19515380	7730	7730	7730	7730	0
277	20241203	162000	19515380	7730	7730	7730	7730	0
278	20241203	161900	19515380	7730	7730	7730	7730	0
279	20241203	161800	19515380	7730	7730	7730	7730	0
280	20241203	161700	19515380	7730	7730	7730	7730	0
281	20241203	161600	19515380	7730	7730	7730	7730	0
282	20241203	161500	19515380	7730	7730	7730	7730	0
283	20241203	161400	19515380	7730	7730	7730	7730	0
284	20241203	161300	19515380	7730	7730	7730	7730	0
285	20241203	161200	19515380	7730	7730	7730	7730	0
286	20241203	161100	19515380	7730	7730	7730	7730	0
287	20241203	161000	19515380	7730	7730	7730	7730	0
288	20241203	160900	19515380	7730	7730	7730	7730	0
289	20241203	160800	19515380	7730	7730	7730	7730	0
290	20241203	160700	19515380	7730	7730	7730	7730	0
291	20241203	160600	19515380	7730	7730	7730	7730	0
292	20241203	160500	19515380	7730	7730	7730	7730	0
293	20241203	160400	19515380	7730	7730	7730	7730	0
294	20241203	160300	19515380	7730	7730	7730	7730	0
295	20241203	160200	19515380	7730	7730	7730	7730	0
296	20241203	160100	19515380	7730	7730	7730	7730	0
297	20241203	160000	19515380	7730	7730	7730	7730	0
298	20241203	155900	19515380	7730	7730	7730	7730	0
299	20241203	155800	19515380	7730	7730	7730	7730	0
300	20241203	155700	19515380	7730	7730	7730	7730	0
301	20241203	155600	19515380	7730	7730	7730	7730	0
302	20241203	155500	19515380	7730	7730	7730	7730	150
303	20241203	155400	19515380	7730	7730	7730	7730	0
304	20241203	155300	19515380	7730	7730	7730	7730	0
305	20241203	155200	19515380	7730	7730	7730	7730	0
306	20241203	155100	19515380	7730	7730	7730	7730	0
307	20241203	155000	19515380	7730	7730	7730	7730	0
308	20241203	154900	19515380	7730	7730	7730	7730	0
309	20241203	154800	19515380	7730	7730	7730	7730	0
310	20241203	154700	19515380	7730	7730	7730	7730	0
311	20241203	154600	19515380	7730	7730	7730	7730	0
312	20241203	154500	19515380	7730	7730	7730	7730	0
313	20241203	154400	19515380	7730	7730	7730	7730	0
314	20241203	154300	19515380	7730	7730	7730	7730	0
315	20241203	154200	19515380	7730	7730	7730	7730	0
316	20241203	154100	19515380	7730	7730	7730	7730	0
317	20241203	154000	19515380	7730	7730	7730	7730	0
318	20241203	153900	19515380	7730	7730	7730	7730	0
319	20241203	153800	19515380	7730	7730	7730	7730	0
320	20241203	153700	19515380	7730	7730	7730	7730	0
321	20241203	153600	19515380	7730	7730	7730	7730	0
322	20241203	153500	19515380	7730	7730	7730	7730	0
323	20241203	153400	19515380	7730	7730	7730	7730	0
324	20241203	153300	19515380	7730	7730	7730	7730	0
325	20241203	153200	19515380	7730	7730	7730	7730	0
326	20241203	153100	19515380	7730	7730	7730	7730	0
327	20241203	153000	19515380	7730	7730	7730	7730	150
328	20241203	152900	18355880	7700	7700	7700	7700	0
329	20241203	152800	18355880	7700	7700	7700	7700	0
330	20241203	152700	18355880	7700	7700	7700	7700	0
331	20241203	152600	18355880	7700	7700	7700	7700	0
332	20241203	152500	18355880	7700	7700	7700	7700	0
333	20241203	152400	18355880	7700	7700	7700	7700	0
334	20241203	152300	18355880	7700	7700	7700	7700	0
335	20241203	152200	18355880	7700	7700	7700	7700	0
336	20241203	152100	18355880	7700	7700	7700	7700	0
337	20241203	152000	18355880	7700	7700	7700	7700	0
338	20241203	151900	18355880	7700	7700	7700	7700	0
339	20241203	151800	18355880	7700	7700	7700	7700	0
340	20241203	151700	18355880	7700	7700	7700	7700	0
341	20241203	151600	18355880	7700	7700	7700	7700	0
342	20241203	151500	18355880	7700	7700	7700	7700	0
343	20241203	151400	18355880	7700	7700	7700	7700	0
344	20241203	151300	18355880	7700	7700	7700	7700	0
345	20241203	151200	18355880	7700	7700	7700	7700	12
346	20241203	151100	18263480	7730	7730	7730	7730	0
347	20241203	151000	18263480	7730	7730	7730	7730	0
348	20241203	150900	18263480	7730	7730	7730	7730	0
349	20241203	150800	18263480	7730	7730	7730	7730	0
350	20241203	150700	18263480	7730	7730	7730	7730	0
351	20241203	150600	18263480	7730	7730	7730	7730	110
352	20241203	150500	17413180	7730	7730	7730	7730	0
353	20241203	150400	17413180	7730	7730	7730	7730	0
354	20241203	150300	17413180	7730	7730	7730	7730	0
355	20241203	150200	17413180	7730	7730	7730	7730	0
356	20241203	150100	17413180	7730	7730	7730	7730	0
357	20241203	150000	17413180	7730	7730	7730	7730	0
358	20241203	145900	17413180	7730	7730	7730	7730	3
359	20241203	145800	17389990	7730	7730	7730	7730	0
360	20241203	145700	17389990	7730	7730	7730	7730	0
361	20241203	145600	17389990	7730	7730	7730	7730	0
362	20241203	145500	17389990	7730	7730	7730	7730	0
363	20241203	145400	17389990	7730	7730	7730	7730	0
364	20241203	145300	17389990	7730	7730	7730	7730	0
365	20241203	145200	17389990	7730	7730	7730	7730	0
366	20241203	145100	17389990	7730	7730	7730	7730	0
367	20241203	145000	17389990	7730	7730	7730	7730	0
368	20241203	144900	17389990	7730	7730	7730	7730	0
369	20241203	144800	17389990	7730	7730	7730	7730	0
370	20241203	144700	17389990	7730	7730	7730	7730	1
371	20241203	144600	17382260	7730	7730	7730	7730	0
372	20241203	144500	17382260	7730	7730	7730	7730	0
373	20241203	144400	17382260	7730	7730	7730	7730	0
374	20241203	144300	17382260	7730	7730	7730	7730	0
375	20241203	144200	17382260	7730	7730	7730	7730	0
376	20241203	144100	17382260	7730	7730	7730	7730	1
377	20241203	144000	17374530	7680	7680	7680	7680	0
378	20241203	143900	17374530	7680	7680	7680	7680	0
379	20241203	143800	17374530	7680	7680	7680	7680	118
380	20241203	143700	16468290	7680	7680	7680	7680	3
381	20241203	143600	16445250	7680	7680	7680	7680	0
382	20241203	143500	16445250	7680	7680	7680	7680	0
383	20241203	143400	16445250	7680	7680	7680	7680	0
384	20241203	143300	16445250	7680	7680	7680	7680	0
385	20241203	143200	16445250	7680	7680	7680	7680	59
386	20241203	143100	15992130	7680	7680	7680	7680	0
387	20241203	143000	15992130	7680	7680	7680	7680	0
388	20241203	142900	15992130	7680	7670	7680	7670	100
389	20241203	142800	15224140	7680	7680	7680	7680	0
390	20241203	142700	15224140	7680	7680	7680	7680	0
391	20241203	142600	15224140	7680	7680	7680	7680	0
392	20241203	142500	15224140	7680	7680	7680	7680	0
393	20241203	142400	15224140	7680	7680	7680	7680	0
394	20241203	142300	15224140	7680	7680	7680	7680	125
395	20241203	142200	14264140	7680	7680	7680	7680	0
396	20241203	142100	14264140	7680	7680	7680	7680	0
397	20241203	142000	14264140	7680	7680	7680	7680	0
398	20241203	141900	14264140	7680	7680	7680	7680	0
399	20241203	141800	14264140	7680	7680	7680	7680	0
400	20241203	141700	14264140	7680	7680	7680	7680	0
401	20241203	141600	14264140	7680	7680	7680	7680	0
402	20241203	141500	14264140	7680	7680	7680	7680	0
403	20241203	141400	14264140	7680	7680	7680	7680	1
404	20241203	141300	14256460	7730	7730	7730	7730	0
405	20241203	141200	14256460	7730	7730	7730	7730	0
406	20241203	141100	14256460	7730	7730	7730	7730	0
407	20241203	141000	14256460	7730	7730	7730	7730	19
408	20241203	140900	14109590	7730	7730	7730	7730	0
409	20241203	140800	14109590	7730	7730	7730	7730	0
410	20241203	140700	14109590	7730	7730	7730	7730	0
411	20241203	140600	14109590	7730	7730	7730	7730	0
412	20241203	140500	14109590	7730	7730	7730	7730	0
413	20241203	140400	14109590	7730	7730	7730	7730	0
414	20241203	140300	14109590	7730	7730	7730	7730	0
415	20241203	140200	14109590	7730	7730	7730	7730	0
416	20241203	140100	14109590	7730	7730	7730	7730	0
417	20241203	140000	14109590	7730	7730	7730	7730	0
418	20241203	135900	14109590	7730	7730	7730	7730	1
419	20241203	135800	14101860	7730	7730	7730	7730	0
420	20241203	135700	14101860	7730	7730	7730	7730	0
421	20241203	135600	14101860	7730	7730	7730	7730	1
422	20241203	135500	14094130	7730	7730	7730	7730	3
423	20241203	135400	14070940	7730	7730	7730	7730	0
424	20241203	135300	14070940	7730	7730	7730	7730	0
425	20241203	135200	14070940	7730	7730	7730	7730	0
426	20241203	135100	14070940	7730	7730	7730	7730	0
427	20241203	135000	14070940	7730	7730	7730	7730	0
428	20241203	134900	14070940	7730	7730	7730	7730	0
429	20241203	134800	14070940	7730	7700	7730	7700	100
430	20241203	134700	13299680	7700	7670	7700	7670	100
431	20241203	134600	12530660	7670	7670	7670	7670	0
432	20241203	134500	12530660	7670	7670	7670	7670	0
433	20241203	134400	12530660	7670	7670	7670	7670	0
434	20241203	134300	12530660	7670	7670	7670	7670	0
435	20241203	134200	12530660	7670	7670	7670	7670	0
436	20241203	134100	12530660	7670	7670	7670	7670	0
437	20241203	134000	12530660	7670	7670	7670	7670	0
438	20241203	133900	12530660	7670	7670	7670	7670	0
439	20241203	133800	12530660	7670	7670	7670	7670	0
440	20241203	133700	12530660	7670	7670	7670	7670	0
441	20241203	133600	12530660	7670	7670	7670	7670	0
442	20241203	133500	12530660	7670	7670	7670	7670	0
443	20241203	133400	12530660	7670	7670	7670	7670	0
444	20241203	133300	12530660	7670	7670	7670	7670	0
445	20241203	133200	12530660	7670	7670	7670	7670	0
446	20241203	133100	12530660	7670	7670	7670	7670	0
447	20241203	133000	12530660	7670	7670	7670	7670	0
448	20241203	132900	12530660	7670	7670	7670	7670	0
449	20241203	132800	12530660	7670	7670	7670	7670	0
450	20241203	132700	12530660	7670	7670	7670	7670	0
451	20241203	132600	12530660	7670	7670	7670	7670	0
452	20241203	132500	12530660	7670	7670	7670	7670	0
453	20241203	132400	12530660	7670	7670	7670	7670	0
454	20241203	132300	12530660	7670	7670	7670	7670	0
455	20241203	132200	12530660	7670	7670	7670	7670	0
456	20241203	132100	12530660	7670	7670	7670	7670	0
457	20241203	132000	12530660	7670	7670	7670	7670	0
458	20241203	131900	12530660	7670	7670	7670	7670	0
459	20241203	131800	12530660	7670	7670	7670	7670	0
460	20241203	131700	12530660	7670	7670	7670	7670	0
461	20241203	131600	12530660	7670	7670	7670	7670	0
462	20241203	131500	12530660	7670	7670	7670	7670	0
463	20241203	131400	12530660	7670	7670	7670	7670	0
464	20241203	131300	12530660	7670	7670	7670	7670	0
465	20241203	131200	12530660	7670	7670	7670	7670	0
466	20241203	131100	12530660	7670	7670	7670	7670	0
467	20241203	131000	12530660	7670	7670	7670	7670	0
468	20241203	130900	12530660	7670	7670	7670	7670	1
469	20241203	130800	12522990	7680	7680	7680	7680	0
470	20241203	130700	12522990	7680	7680	7680	7680	0
471	20241203	130600	12522990	7680	7680	7680	7680	0
472	20241203	130500	12522990	7680	7680	7680	7680	0
473	20241203	130400	12522990	7680	7680	7680	7680	0
474	20241203	130300	12522990	7680	7680	7680	7680	1
475	20241203	130200	12515310	7620	7650	7650	7610	131
476	20241203	130100	11515370	7690	7690	7690	7690	0
477	20241203	130000	11515370	7690	7690	7690	7690	0
478	20241203	125900	11515370	7690	7690	7690	7690	1
479	20241203	125800	11507680	7690	7690	7690	7690	2
480	20241203	125700	11492300	7690	7690	7690	7690	0
481	20241203	125600	11492300	7690	7690	7690	7690	0
482	20241203	125500	11492300	7690	7690	7690	7690	0
483	20241203	125400	11492300	7690	7690	7690	7690	1
484	20241203	125300	11484610	7690	7690	7690	7690	0
485	20241203	125200	11484610	7690	7690	7690	7690	0
486	20241203	125100	11484610	7690	7690	7690	7690	0
487	20241203	125000	11484610	7690	7690	7690	7690	0
488	20241203	124900	11484610	7690	7690	7690	7690	0
489	20241203	124800	11484610	7690	7690	7690	7690	0
490	20241203	124700	11484610	7690	7690	7690	7690	1
491	20241203	124600	11476920	7690	7690	7690	7690	0
492	20241203	124500	11476920	7690	7690	7690	7690	0
493	20241203	124400	11476920	7690	7690	7690	7690	0
494	20241203	124300	11476920	7690	7690	7690	7690	0
495	20241203	124200	11476920	7690	7690	7690	7690	1
496	20241203	124100	11469230	7690	7690	7690	7690	0
497	20241203	124000	11469230	7690	7690	7690	7690	0
498	20241203	123900	11469230	7690	7690	7690	7690	0
499	20241203	123800	11469230	7690	7690	7690	7690	0
500	20241203	123700	11469230	7690	7690	7690	7690	0
501	20241203	123600	11469230	7690	7690	7690	7690	0
502	20241203	123500	11469230	7690	7690	7690	7690	0
503	20241203	123400	11469230	7690	7690	7690	7690	0
504	20241203	123300	11469230	7690	7690	7690	7690	0
505	20241203	123200	11469230	7690	7690	7690	7690	0
506	20241203	123100	11469230	7690	7690	7690	7690	1
507	20241203	123000	11461540	7690	7690	7690	7690	0
508	20241203	122900	11461540	7690	7690	7690	7690	0
509	20241203	122800	11461540	7690	7690	7690	7690	0
510	20241203	122700	11461540	7690	7690	7690	7690	0
511	20241203	122600	11461540	7690	7690	7690	7690	0
512	20241203	122500	11461540	7690	7690	7690	7690	0
513	20241203	122400	11461540	7690	7690	7690	7690	1
514	20241203	122300	11453850	7690	7690	7690	7690	0
515	20241203	122200	11453850	7690	7690	7690	7690	1
516	20241203	122100	11446160	7690	7690	7690	7690	0
517	20241203	122000	11446160	7690	7690	7690	7690	0
518	20241203	121900	11446160	7690	7690	7690	7690	0
519	20241203	121800	11446160	7690	7690	7690	7690	0
520	20241203	121700	11446160	7690	7690	7690	7690	50
521	20241203	121600	11061660	7690	7690	7690	7690	0
522	20241203	121500	11061660	7690	7690	7690	7690	0
523	20241203	121400	11061660	7690	7690	7690	7690	1
524	20241203	121300	11053970	7700	7700	7700	7700	0
525	20241203	121200	11053970	7700	7700	7700	7700	0
526	20241203	121100	11053970	7700	7700	7700	7700	0
527	20241203	121000	11053970	7700	7700	7700	7700	0
528	20241203	120900	11053970	7700	7700	7700	7700	0
529	20241203	120800	11053970	7700	7700	7700	7700	0
530	20241203	120700	11053970	7700	7700	7700	7700	0
531	20241203	120600	11053970	7700	7700	7700	7700	0
532	20241203	120500	11053970	7700	7700	7700	7700	0
533	20241203	120400	11053970	7700	7700	7700	7700	0
534	20241203	120300	11053970	7700	7700	7700	7700	0
535	20241203	120200	11053970	7700	7700	7700	7700	0
536	20241203	120100	11053970	7700	7700	7700	7700	0
537	20241203	120000	11053970	7700	7700	7700	7700	0
538	20241203	115900	11053970	7700	7700	7700	7700	0
539	20241203	115800	11053970	7700	7700	7700	7700	0
540	20241203	115700	11053970	7700	7700	7700	7700	0
541	20241203	115600	11053970	7700	7700	7700	7700	0
542	20241203	115500	11053970	7700	7700	7700	7700	0
543	20241203	115400	11053970	7700	7700	7700	7700	0
544	20241203	115300	11053970	7700	7700	7700	7700	0
545	20241203	115200	11053970	7700	7700	7700	7700	0
546	20241203	115100	11053970	7700	7700	7700	7700	0
547	20241203	115000	11053970	7700	7700	7700	7700	0
548	20241203	114900	11053970	7700	7700	7700	7700	0
549	20241203	114800	11053970	7700	7700	7700	7700	0
550	20241203	114700	11053970	7700	7700	7700	7700	0
551	20241203	114600	11053970	7700	7700	7700	7700	1
552	20241203	114500	11046270	7690	7690	7690	7690	0
553	20241203	114400	11046270	7690	7690	7690	7690	0
554	20241203	114300	11046270	7690	7690	7690	7690	0
555	20241203	114200	11046270	7690	7690	7690	7690	0
556	20241203	114100	11046270	7690	7690	7690	7690	0
557	20241203	114000	11046270	7690	7690	7690	7690	0
558	20241203	113900	11046270	7690	7690	7690	7690	0
559	20241203	113800	11046270	7690	7690	7690	7690	0
560	20241203	113700	11046270	7690	7670	7690	7640	5
561	20241203	113600	11007960	7680	7680	7680	7680	0
562	20241203	113500	11007960	7680	7680	7680	7680	0
563	20241203	113400	11007960	7680	7680	7680	7680	0
564	20241203	113300	11007960	7680	7680	7680	7680	0
565	20241203	113200	11007960	7680	7680	7680	7680	0
566	20241203	113100	11007960	7680	7680	7680	7680	0
567	20241203	113000	11007960	7680	7680	7680	7680	0
568	20241203	112900	11007960	7680	7680	7680	7680	0
569	20241203	112800	11007960	7680	7680	7680	7680	0
570	20241203	112700	11007960	7680	7680	7680	7680	0
571	20241203	112600	11007960	7680	7680	7680	7680	0
572	20241203	112500	11007960	7680	7680	7680	7680	0
573	20241203	112400	11007960	7680	7680	7680	7680	0
574	20241203	112300	11007960	7680	7680	7680	7680	1
575	20241203	112200	11000280	7690	7690	7690	7690	0
576	20241203	112100	11000280	7690	7690	7690	7690	0
577	20241203	112000	11000280	7690	7690	7690	7690	0
578	20241203	111900	11000280	7690	7690	7690	7690	0
579	20241203	111800	11000280	7690	7690	7690	7690	0
580	20241203	111700	11000280	7690	7690	7690	7690	0
581	20241203	111600	11000280	7690	7690	7690	7690	0
582	20241203	111500	11000280	7690	7690	7690	7690	0
583	20241203	111400	11000280	7690	7690	7690	7690	0
584	20241203	111300	11000280	7690	7690	7690	7690	0
585	20241203	111200	11000280	7690	7690	7690	7690	0
586	20241203	111100	11000280	7690	7690	7690	7690	0
587	20241203	111000	11000280	7690	7690	7690	7690	1
588	20241203	110900	10992590	7700	7700	7700	7700	0
589	20241203	110800	10992590	7700	7700	7700	7700	0
590	20241203	110700	10992590	7700	7700	7700	7700	0
591	20241203	110600	10992590	7700	7700	7700	7700	0
592	20241203	110500	10992590	7700	7700	7700	7700	0
593	20241203	110400	10992590	7700	7700	7700	7700	0
594	20241203	110300	10992590	7700	7700	7700	7700	0
595	20241203	110200	10992590	7700	7700	7700	7700	0
596	20241203	110100	10992590	7700	7700	7700	7700	0
597	20241203	110000	10992590	7700	7700	7700	7700	0
598	20241203	105900	10992590	7700	7700	7700	7700	1
599	20241203	105800	10984890	7700	7700	7700	7700	0
600	20241203	105700	10984890	7700	7700	7700	7700	0
601	20241203	105600	10984890	7700	7700	7700	7700	0
602	20241203	105500	10984890	7700	7700	7700	7700	0
603	20241203	105400	10984890	7700	7700	7700	7700	0
604	20241203	105300	10984890	7700	7700	7700	7700	0
605	20241203	105200	10984890	7700	7700	7700	7700	0
606	20241203	105100	10984890	7700	7700	7700	7700	0
607	20241203	105000	10984890	7700	7700	7700	7700	0
608	20241203	104900	10984890	7700	7700	7700	7700	0
609	20241203	104800	10984890	7700	7700	7700	7700	0
610	20241203	104700	10984890	7700	7700	7700	7700	0
611	20241203	104600	10984890	7700	7700	7700	7700	0
612	20241203	104500	10984890	7700	7700	7700	7700	0
613	20241203	104400	10984890	7700	7700	7700	7700	0
614	20241203	104300	10984890	7700	7700	7700	7700	0
615	20241203	104200	10984890	7700	7700	7700	7700	0
616	20241203	104100	10984890	7700	7700	7700	7700	1
617	20241203	104000	10977190	7680	7680	7680	7680	0
618	20241203	103900	10977190	7680	7680	7680	7680	0
619	20241203	103800	10977190	7680	7680	7680	7680	0
620	20241203	103700	10977190	7680	7680	7680	7680	0
621	20241203	103600	10977190	7680	7680	7680	7680	0
622	20241203	103500	10977190	7680	7680	7680	7680	1
623	20241203	103400	10969510	7700	7700	7700	7700	0
624	20241203	103300	10969510	7700	7700	7700	7700	0
625	20241203	103200	10969510	7700	7700	7700	7700	1
626	20241203	103100	10961810	7700	7700	7700	7700	0
627	20241203	103000	10961810	7700	7700	7700	7700	0
628	20241203	102900	10961810	7700	7700	7700	7700	0
629	20241203	102800	10961810	7700	7700	7700	7700	892
630	20241203	102700	4093410	7700	7700	7700	7700	0
631	20241203	102600	4093410	7700	7700	7700	7700	4
632	20241203	102500	4062610	7700	7700	7700	7700	0
633	20241203	102400	4062610	7700	7700	7700	7700	0
634	20241203	102300	4062610	7700	7700	7700	7700	0
635	20241203	102200	4062610	7700	7700	7700	7700	0
636	20241203	102100	4062610	7700	7700	7700	7700	0
637	20241203	102000	4062610	7700	7700	7700	7700	0
638	20241203	101900	4062610	7700	7700	7700	7700	0
639	20241203	101800	4062610	7700	7700	7700	7700	0
640	20241203	101700	4062610	7700	7700	7700	7700	0
641	20241203	101600	4062610	7700	7700	7700	7700	0
642	20241203	101500	4062610	7700	7700	7700	7700	0
643	20241203	101400	4062610	7700	7700	7700	7700	0
644	20241203	101300	4062610	7700	7700	7700	7700	0
645	20241203	101200	4062610	7700	7700	7700	7700	0
646	20241203	101100	4062610	7700	7700	7700	7700	0
647	20241203	101000	4062610	7700	7700	7700	7700	0
648	20241203	100900	4062610	7700	7700	7700	7700	0
649	20241203	100800	4062610	7700	7700	7700	7700	0
650	20241203	100700	4062610	7700	7700	7700	7700	0
651	20241203	100600	4062610	7700	7680	7700	7680	109
652	20241203	100500	3225390	7650	7650	7650	7650	0
653	20241203	100400	3225390	7650	7650	7650	7650	0
654	20241203	100300	3225390	7650	7650	7650	7650	0
655	20241203	100200	3225390	7650	7650	7650	7650	0
656	20241203	100100	3225390	7650	7640	7650	7640	2
657	20241203	100000	3210100	7640	7640	7640	7640	0
658	20241203	095900	3210100	7640	7640	7640	7640	0
659	20241203	095800	3210100	7640	7640	7640	7640	0
660	20241203	095700	3210100	7640	7640	7640	7640	10
661	20241203	095600	3133700	7650	7650	7650	7650	0
662	20241203	095500	3133700	7650	7650	7650	7650	82
663	20241203	095400	2506400	7710	7710	7710	7710	0
664	20241203	095300	2506400	7710	7710	7710	7710	0
665	20241203	095200	2506400	7710	7710	7710	7710	0
666	20241203	095100	2506400	7710	7710	7710	7710	0
667	20241203	095000	2506400	7710	7710	7710	7710	0
668	20241203	094900	2506400	7710	7710	7710	7710	0
669	20241203	094800	2506400	7710	7710	7710	7710	0
670	20241203	094700	2506400	7710	7710	7710	7710	0
671	20241203	094600	2506400	7710	7710	7710	7710	0
672	20241203	094500	2506400	7710	7710	7710	7710	0
673	20241203	094400	2506400	7710	7710	7710	7710	0
674	20241203	094300	2506400	7710	7710	7710	7710	0
675	20241203	094200	2506400	7710	7710	7710	7710	1
676	20241203	094100	2498690	7700	7700	7700	7700	0
677	20241203	094000	2498690	7700	7700	7700	7700	2
678	20241203	093900	2483290	7650	7660	7660	7650	32
679	20241203	093800	2238460	7710	7710	7710	7710	0
680	20241203	093700	2238460	7710	7710	7710	7710	0
681	20241203	093600	2238460	7710	7710	7710	7710	0
682	20241203	093500	2238460	7710	7710	7710	7710	0
683	20241203	093400	2238460	7710	7710	7710	7710	0
684	20241203	093300	2238460	7710	7710	7710	7710	0
685	20241203	093200	2238460	7710	7710	7710	7710	10
686	20241203	093100	2161360	7650	7650	7650	7650	1
687	20241203	093000	2153710	7660	7660	7660	7660	2
688	20241203	092900	2138390	7670	7670	7670	7670	0
689	20241203	092800	2138390	7670	7670	7670	7670	10
690	20241203	092700	2061690	7710	7710	7710	7710	0
691	20241203	092600	2061690	7710	7710	7710	7710	0
692	20241203	092500	2061690	7710	7710	7710	7710	0
693	20241203	092400	2061690	7710	7710	7710	7710	0
694	20241203	092300	2061690	7710	7710	7710	7710	0
695	20241203	092200	2061690	7710	7710	7710	7710	0
696	20241203	092100	2061690	7710	7710	7710	7710	0
697	20241203	092000	2061690	7710	7710	7710	7710	0
698	20241203	091900	2061690	7710	7710	7710	7710	0
699	20241203	091800	2061690	7710	7710	7710	7710	0
700	20241203	091700	2061690	7710	7710	7710	7710	0
701	20241203	091600	2061690	7710	7710	7710	7710	0
702	20241203	091500	2061690	7710	7710	7710	7710	2
703	20241203	091400	2046270	7670	7670	7670	7670	0
704	20241203	091300	2046270	7670	7670	7670	7670	0
705	20241203	091200	2046270	7670	7670	7670	7670	0
706	20241203	091100	2046270	7670	7670	7670	7670	0
707	20241203	091000	2046270	7670	7670	7670	7670	0
708	20241203	090900	2046270	7670	7670	7670	7670	0
709	20241203	090800	2046270	7670	7670	7670	7670	0
710	20241203	090700	2046270	7670	7670	7670	7670	2
711	20241203	090600	2030930	7670	7670	7670	7670	30
712	20241203	090500	1800830	7670	7670	7670	7670	0
713	20241203	090400	1800830	7670	7760	7770	7670	7
714	20241203	090300	1746750	7780	7780	7780	7780	1
715	20241203	090200	1738970	7670	7670	7670	7670	0
716	20241203	090100	1738970	7670	7670	7670	7670	0
717	20241203	090000	1738970	7670	7660	7670	7660	227