KissMeData/067010/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194800	43908865	2830	2830	2830	2830	311
3	20241202	194700	43908865	2830	2830	2830	2830	0
4	20241202	194600	43908865	2830	2830	2830	2830	0
5	20241202	194500	43908865	2830	2830	2830	2830	0
6	20241202	194400	43908865	2830	2830	2830	2830	0
7	20241202	194300	43908865	2830	2830	2830	2830	0
8	20241202	194200	43908865	2830	2830	2830	2830	0
9	20241202	194100	43908865	2830	2830	2830	2830	0
10	20241202	194000	43908865	2830	2830	2830	2830	0
11	20241202	193900	43908865	2830	2830	2830	2830	0
12	20241202	193800	43908865	2830	2830	2830	2830	0
13	20241202	193700	43908865	2830	2830	2830	2830	0
14	20241202	193600	43908865	2830	2830	2830	2830	0
15	20241202	193500	43908865	2830	2830	2830	2830	0
16	20241202	193400	43908865	2830	2830	2830	2830	0
17	20241202	193300	43908865	2830	2830	2830	2830	0
18	20241202	193200	43908865	2830	2830	2830	2830	0
19	20241202	193100	43908865	2830	2830	2830	2830	0
20	20241202	193000	43908865	2830	2830	2830	2830	0
21	20241202	192900	43908865	2830	2830	2830	2830	0
22	20241202	192800	43908865	2830	2830	2830	2830	0
23	20241202	192700	43908865	2830	2830	2830	2830	0
24	20241202	192600	43908865	2830	2830	2830	2830	0
25	20241202	192500	43908865	2830	2830	2830	2830	0
26	20241202	192400	43908865	2830	2830	2830	2830	0
27	20241202	192300	43908865	2830	2830	2830	2830	0
28	20241202	192200	43908865	2830	2830	2830	2830	0
29	20241202	192100	43908865	2830	2830	2830	2830	0
30	20241202	192000	43908865	2830	2830	2830	2830	0
31	20241202	191900	43908865	2830	2830	2830	2830	0
32	20241202	191800	43908865	2830	2830	2830	2830	311
33	20241202	191700	43908865	2830	2830	2830	2830	0
34	20241202	191600	43908865	2830	2830	2830	2830	0
35	20241202	191500	43908865	2830	2830	2830	2830	0
36	20241202	191400	43908865	2830	2830	2830	2830	0
37	20241202	191300	43908865	2830	2830	2830	2830	0
38	20241202	191200	43908865	2830	2830	2830	2830	0
39	20241202	191100	43908865	2830	2830	2830	2830	0
40	20241202	191000	43908865	2830	2830	2830	2830	0
41	20241202	190900	43908865	2830	2830	2830	2830	0
42	20241202	190800	43908865	2830	2830	2830	2830	0
43	20241202	190700	43908865	2830	2830	2830	2830	0
44	20241202	190600	43908865	2830	2830	2830	2830	0
45	20241202	190500	43908865	2830	2830	2830	2830	0
46	20241202	190400	43908865	2830	2830	2830	2830	0
47	20241202	190300	43908865	2830	2830	2830	2830	0
48	20241202	190200	43908865	2830	2830	2830	2830	0
49	20241202	190100	43908865	2830	2830	2830	2830	0
50	20241202	190000	43908865	2830	2830	2830	2830	0
51	20241202	185900	43908865	2830	2830	2830	2830	0
52	20241202	185800	43908865	2830	2830	2830	2830	0
53	20241202	185700	43908865	2830	2830	2830	2830	0
54	20241202	185600	43908865	2830	2830	2830	2830	0
55	20241202	185500	43908865	2830	2830	2830	2830	0
56	20241202	185400	43908865	2830	2830	2830	2830	0
57	20241202	185300	43908865	2830	2830	2830	2830	0
58	20241202	185200	43908865	2830	2830	2830	2830	0
59	20241202	185100	43908865	2830	2830	2830	2830	0
60	20241202	185000	43908865	2830	2830	2830	2830	0
61	20241202	184900	43908865	2830	2830	2830	2830	0
62	20241202	184800	43908865	2830	2830	2830	2830	311
63	20241202	184700	43908865	2830	2830	2830	2830	0
64	20241202	184600	43908865	2830	2830	2830	2830	0
65	20241202	184500	43908865	2830	2830	2830	2830	0
66	20241202	184400	43908865	2830	2830	2830	2830	0
67	20241202	184300	43908865	2830	2830	2830	2830	0
68	20241202	184200	43908865	2830	2830	2830	2830	0
69	20241202	184100	43908865	2830	2830	2830	2830	0
70	20241202	184000	43908865	2830	2830	2830	2830	0
71	20241202	183900	43908865	2830	2830	2830	2830	0
72	20241202	183800	43908865	2830	2830	2830	2830	0
73	20241202	183700	43908865	2830	2830	2830	2830	0
74	20241202	183600	43908865	2830	2830	2830	2830	0
75	20241202	183500	43908865	2830	2830	2830	2830	0
76	20241202	183400	43908865	2830	2830	2830	2830	0
77	20241202	183300	43908865	2830	2830	2830	2830	0
78	20241202	183200	43908865	2830	2830	2830	2830	0
79	20241202	183100	43908865	2830	2830	2830	2830	0
80	20241202	183000	43908865	2830	2830	2830	2830	0
81	20241202	182900	43908865	2830	2830	2830	2830	0
82	20241202	182800	43908865	2830	2830	2830	2830	0
83	20241202	182700	43908865	2830	2830	2830	2830	0
84	20241202	182600	43908865	2830	2830	2830	2830	0
85	20241202	182500	43908865	2830	2830	2830	2830	0
86	20241202	182400	43908865	2830	2830	2830	2830	0
87	20241202	182300	43908865	2830	2830	2830	2830	0
88	20241202	182200	43908865	2830	2830	2830	2830	0
89	20241202	182100	43908865	2830	2830	2830	2830	0
90	20241202	182000	43908865	2830	2830	2830	2830	0
91	20241202	181900	43908865	2830	2830	2830	2830	0
92	20241202	181800	43908865	2830	2830	2830	2830	311
93	20241202	181700	43908865	2830	2830	2830	2830	0
94	20241202	181600	43908865	2830	2830	2830	2830	0
95	20241202	181500	43908865	2830	2830	2830	2830	0
96	20241202	181400	43908865	2830	2830	2830	2830	0
97	20241202	181300	43908865	2830	2830	2830	2830	0
98	20241202	181200	43908865	2830	2830	2830	2830	0
99	20241202	181100	43908865	2830	2830	2830	2830	0
100	20241202	181000	43908865	2830	2830	2830	2830	0
101	20241202	180900	43908865	2830	2830	2830	2830	0
102	20241202	180800	43908865	2830	2830	2830	2830	0
103	20241202	180700	43908865	2830	2830	2830	2830	0
104	20241202	180600	43908865	2830	2830	2830	2830	0
105	20241202	180500	43908865	2830	2830	2830	2830	0
106	20241202	180400	43908865	2830	2830	2830	2830	0
107	20241202	180300	43908865	2830	2830	2830	2830	0
108	20241202	180200	43908865	2830	2830	2830	2830	0
109	20241202	180100	43908865	2830	2830	2830	2830	0
110	20241202	180000	43908865	2830	2830	2830	2830	0
111	20241202	175900	43908865	2830	2830	2830	2830	0
112	20241202	175800	43908865	2830	2830	2830	2830	0
113	20241202	175700	43908865	2830	2830	2830	2830	0
114	20241202	175600	43908865	2830	2830	2830	2830	0
115	20241202	175500	43908865	2830	2830	2830	2830	0
116	20241202	175400	43908865	2830	2830	2830	2830	0
117	20241202	175300	43908865	2830	2830	2830	2830	0
118	20241202	175200	43908865	2830	2830	2830	2830	0
119	20241202	175100	43908865	2830	2830	2830	2830	0
120	20241202	175000	43908865	2830	2830	2830	2830	0
121	20241202	174900	43908865	2830	2830	2830	2830	0
122	20241202	174800	43908865	2830	2830	2830	2830	311
123	20241202	174700	43908865	2830	2830	2830	2830	0
124	20241202	174600	43908865	2830	2830	2830	2830	0
125	20241202	174500	43908865	2830	2830	2830	2830	0
126	20241202	174400	43908865	2830	2830	2830	2830	0
127	20241202	174300	43908865	2830	2830	2830	2830	0
128	20241202	174200	43908865	2830	2830	2830	2830	0
129	20241202	174100	43908865	2830	2830	2830	2830	0
130	20241202	174000	43908865	2830	2830	2830	2830	0
131	20241202	173900	43908865	2830	2830	2830	2830	0
132	20241202	173800	43908865	2830	2830	2830	2830	0
133	20241202	173700	43908865	2830	2830	2830	2830	0
134	20241202	173600	43908865	2830	2830	2830	2830	0
135	20241202	173500	43908865	2830	2830	2830	2830	0
136	20241202	173400	43908865	2830	2830	2830	2830	0
137	20241202	173300	43908865	2830	2830	2830	2830	0
138	20241202	173200	43908865	2830	2830	2830	2830	0
139	20241202	173100	43908865	2830	2830	2830	2830	0
140	20241202	173000	43908865	2830	2830	2830	2830	0
141	20241202	172900	43908865	2830	2830	2830	2830	0
142	20241202	172800	43908865	2830	2830	2830	2830	0
143	20241202	172700	43908865	2830	2830	2830	2830	0
144	20241202	172600	43908865	2830	2830	2830	2830	0
145	20241202	172500	43908865	2830	2830	2830	2830	0
146	20241202	172400	43908865	2830	2830	2830	2830	0
147	20241202	172300	43908865	2830	2830	2830	2830	0
148	20241202	172200	43908865	2830	2830	2830	2830	0
149	20241202	172100	43908865	2830	2830	2830	2830	0
150	20241202	172000	43908865	2830	2830	2830	2830	0
151	20241202	171900	43908865	2830	2830	2830	2830	0
152	20241202	171800	43908865	2830	2830	2830	2830	311
153	20241202	171700	43908865	2830	2830	2830	2830	0
154	20241202	171600	43908865	2830	2830	2830	2830	0
155	20241202	171500	43908865	2830	2830	2830	2830	0
156	20241202	171400	43908865	2830	2830	2830	2830	0
157	20241202	171300	43908865	2830	2830	2830	2830	0
158	20241202	171200	43908865	2830	2830	2830	2830	0
159	20241202	171100	43908865	2830	2830	2830	2830	0
160	20241202	171000	43908865	2830	2830	2830	2830	0
161	20241202	170900	43908865	2830	2830	2830	2830	0
162	20241202	170800	43908865	2830	2830	2830	2830	0
163	20241202	170700	43908865	2830	2830	2830	2830	0
164	20241202	170600	43908865	2830	2830	2830	2830	0
165	20241202	170500	43908865	2830	2830	2830	2830	0
166	20241202	170400	43908865	2830	2830	2830	2830	0
167	20241202	170300	43908865	2830	2830	2830	2830	0
168	20241202	170200	43908865	2830	2830	2830	2830	0
169	20241202	170100	43908865	2830	2830	2830	2830	0
170	20241202	170000	43908865	2830	2830	2830	2830	0
171	20241202	165900	43908865	2830	2830	2830	2830	0
172	20241202	165800	43908865	2830	2830	2830	2830	0
173	20241202	165700	43908865	2830	2830	2830	2830	0
174	20241202	165600	43908865	2830	2830	2830	2830	0
175	20241202	165500	43908865	2830	2830	2830	2830	0
176	20241202	165400	43908865	2830	2830	2830	2830	0
177	20241202	165300	43908865	2830	2830	2830	2830	0
178	20241202	165200	43908865	2830	2830	2830	2830	0
179	20241202	165100	43908865	2830	2830	2830	2830	0
180	20241202	165000	43908865	2830	2830	2830	2830	0
181	20241202	164900	43908865	2830	2830	2830	2830	0
182	20241202	164800	43908865	2830	2830	2830	2830	311
183	20241202	164700	43908865	2830	2830	2830	2830	0
184	20241202	164600	43908865	2830	2830	2830	2830	0
185	20241202	164500	43908865	2830	2830	2830	2830	0
186	20241202	164400	43908865	2830	2830	2830	2830	0
187	20241202	164300	43908865	2830	2830	2830	2830	0
188	20241202	164200	43908865	2830	2830	2830	2830	0
189	20241202	164100	43908865	2830	2830	2830	2830	0
190	20241202	164000	43908865	2830	2830	2830	2830	0
191	20241202	163900	43908865	2830	2830	2830	2830	0
192	20241202	163800	43908865	2830	2830	2830	2830	0
193	20241202	163700	43908865	2830	2830	2830	2830	0
194	20241202	163600	43908865	2830	2830	2830	2830	0
195	20241202	163500	43908865	2830	2830	2830	2830	0
196	20241202	163400	43908865	2830	2830	2830	2830	0
197	20241202	163300	43908865	2830	2830	2830	2830	0
198	20241202	163200	43908865	2830	2830	2830	2830	0
199	20241202	163100	43908865	2830	2830	2830	2830	0
200	20241202	163000	43908865	2830	2830	2830	2830	0
201	20241202	162900	43908865	2830	2830	2830	2830	0
202	20241202	162800	43908865	2830	2830	2830	2830	0
203	20241202	162700	43908865	2830	2830	2830	2830	0
204	20241202	162600	43908865	2830	2830	2830	2830	0
205	20241202	162500	43908865	2830	2830	2830	2830	0
206	20241202	162400	43908865	2830	2830	2830	2830	0
207	20241202	162300	43908865	2830	2830	2830	2830	0
208	20241202	162200	43908865	2830	2830	2830	2830	0
209	20241202	162100	43908865	2830	2830	2830	2830	0
210	20241202	162000	43908865	2830	2830	2830	2830	0
211	20241202	161900	43908865	2830	2830	2830	2830	0
212	20241202	161800	43908865	2830	2830	2830	2830	311
213	20241202	161700	43908865	2830	2830	2830	2830	0
214	20241202	161600	43908865	2830	2830	2830	2830	0
215	20241202	161500	43908865	2830	2830	2830	2830	0
216	20241202	161400	43908865	2830	2830	2830	2830	0
217	20241202	161300	43908865	2830	2830	2830	2830	0
218	20241202	161200	43908865	2830	2830	2830	2830	0
219	20241202	161100	43908865	2830	2830	2830	2830	0
220	20241202	161000	43908865	2830	2830	2830	2830	0
221	20241202	160900	43908865	2830	2830	2830	2830	0
222	20241202	160800	43908865	2830	2830	2830	2830	0
223	20241202	160700	43908865	2830	2830	2830	2830	0
224	20241202	160600	43908865	2830	2830	2830	2830	0
225	20241202	160500	43908865	2830	2830	2830	2830	0
226	20241202	160400	43908865	2830	2830	2830	2830	0
227	20241202	160300	43908865	2830	2830	2830	2830	0
228	20241202	160200	43908865	2830	2830	2830	2830	0
229	20241202	160100	43908865	2830	2830	2830	2830	0
230	20241202	160000	43908865	2830	2830	2830	2830	0
231	20241202	155900	43908865	2830	2830	2830	2830	0
232	20241202	155800	43908865	2830	2830	2830	2830	0
233	20241202	155700	43908865	2830	2830	2830	2830	0
234	20241202	155600	43908865	2830	2830	2830	2830	0
235	20241202	155500	43908865	2830	2830	2830	2830	0
236	20241202	155400	43908865	2830	2830	2830	2830	0
237	20241202	155300	43908865	2830	2830	2830	2830	0
238	20241202	155200	43908865	2830	2830	2830	2830	0
239	20241202	155100	43908865	2830	2830	2830	2830	0
240	20241202	155000	43908865	2830	2830	2830	2830	0
241	20241202	154900	43908865	2830	2830	2830	2830	0
242	20241202	154800	43908865	2830	2830	2830	2830	311
243	20241202	154700	43908865	2830	2830	2830	2830	0
244	20241202	154600	43908865	2830	2830	2830	2830	0
245	20241202	154500	43908865	2830	2830	2830	2830	0
246	20241202	154400	43908865	2830	2830	2830	2830	0
247	20241202	154300	43908865	2830	2830	2830	2830	0
248	20241202	154200	43908865	2830	2830	2830	2830	0
249	20241202	154100	43908865	2830	2830	2830	2830	0
250	20241202	154000	43908865	2830	2830	2830	2830	0
251	20241202	153900	43908865	2830	2830	2830	2830	0
252	20241202	153800	43908865	2830	2830	2830	2830	0
253	20241202	153700	43908865	2830	2830	2830	2830	0
254	20241202	153600	43908865	2830	2830	2830	2830	0
255	20241202	153500	43908865	2830	2830	2830	2830	0
256	20241202	153400	43908865	2830	2830	2830	2830	0
257	20241202	153300	43908865	2830	2830	2830	2830	0
258	20241202	153200	43908865	2830	2830	2830	2830	0
259	20241202	153100	43908865	2830	2830	2830	2830	0
260	20241202	153000	43908865	2830	2830	2830	2830	311
261	20241202	152900	43028735	2815	2815	2815	2815	0
262	20241202	152800	43028735	2815	2815	2815	2815	0
263	20241202	152700	43028735	2815	2815	2815	2815	0
264	20241202	152600	43028735	2815	2815	2815	2815	0
265	20241202	152500	43028735	2815	2815	2815	2815	0
266	20241202	152400	43028735	2815	2815	2815	2815	0
267	20241202	152300	43028735	2815	2815	2815	2815	0
268	20241202	152200	43028735	2815	2815	2815	2815	0
269	20241202	152100	43028735	2815	2815	2815	2815	0
270	20241202	152000	43028735	2815	2815	2815	2815	0
271	20241202	151900	43028735	2815	2815	2815	2815	0
272	20241202	151800	43028735	2815	2815	2815	2815	0
273	20241202	151700	43028735	2815	2815	2815	2815	0
274	20241202	151600	43028735	2815	2815	2815	2815	0
275	20241202	151500	43028735	2815	2815	2815	2815	0
276	20241202	151400	43028735	2815	2815	2815	2815	0
277	20241202	151300	43028735	2815	2815	2815	2815	0
278	20241202	151200	43028735	2815	2815	2815	2815	0
279	20241202	151100	43028735	2815	2815	2815	2815	0
280	20241202	151000	43028735	2815	2815	2815	2815	0
281	20241202	150900	43028735	2815	2815	2815	2815	0
282	20241202	150800	43028735	2815	2815	2815	2815	0
283	20241202	150700	43028735	2815	2815	2815	2815	0
284	20241202	150600	43028735	2815	2815	2815	2815	0
285	20241202	150500	43028735	2815	2815	2815	2815	0
286	20241202	150400	43028735	2815	2815	2815	2815	70
287	20241202	150300	42831685	2820	2820	2820	2820	0
288	20241202	150200	42831685	2820	2820	2820	2820	0
289	20241202	150100	42831685	2820	2820	2820	2820	0
290	20241202	150000	42831685	2820	2820	2820	2820	80
291	20241202	145900	42606085	2820	2820	2820	2820	0
292	20241202	145800	42606085	2820	2820	2820	2820	0
293	20241202	145700	42606085	2820	2820	2820	2820	0
294	20241202	145600	42606085	2820	2820	2820	2820	0
295	20241202	145500	42606085	2820	2820	2820	2820	423
296	20241202	145400	41413225	2820	2820	2820	2820	500
297	20241202	145300	40003225	2820	2820	2820	2820	73
298	20241202	145200	39797365	2820	2820	2820	2820	0
299	20241202	145100	39797365	2820	2820	2820	2820	0
300	20241202	145000	39797365	2820	2820	2820	2820	0
301	20241202	144900	39797365	2820	2820	2820	2820	0
302	20241202	144800	39797365	2820	2820	2820	2820	0
303	20241202	144700	39797365	2820	2820	2820	2820	0
304	20241202	144600	39797365	2820	2820	2820	2820	0
305	20241202	144500	39797365	2820	2820	2820	2820	0
306	20241202	144400	39797365	2820	2820	2820	2820	22
307	20241202	144300	39735325	2825	2825	2825	2825	15
308	20241202	144200	39692950	2830	2830	2830	2830	0
309	20241202	144100	39692950	2830	2830	2830	2830	0
310	20241202	144000	39692950	2830	2830	2830	2830	0
311	20241202	143900	39692950	2830	2830	2830	2830	0
312	20241202	143800	39692950	2830	2830	2830	2830	0
313	20241202	143700	39692950	2830	2830	2830	2830	0
314	20241202	143600	39692950	2830	2830	2830	2830	0
315	20241202	143500	39692950	2830	2830	2830	2830	0
316	20241202	143400	39692950	2830	2830	2830	2830	0
317	20241202	143300	39692950	2830	2830	2830	2830	0
318	20241202	143200	39692950	2830	2830	2830	2830	0
319	20241202	143100	39692950	2830	2830	2830	2830	0
320	20241202	143000	39692950	2830	2830	2830	2830	50
321	20241202	142900	39551450	2830	2830	2830	2830	0
322	20241202	142800	39551450	2830	2830	2830	2830	56
323	20241202	142700	39392970	2830	2830	2830	2830	0
324	20241202	142600	39392970	2830	2830	2830	2830	95
325	20241202	142500	39124120	2830	2830	2830	2830	50
326	20241202	142400	38982620	2830	2830	2830	2830	0
327	20241202	142300	38982620	2830	2830	2830	2830	50
328	20241202	142200	38841120	2830	2830	2830	2830	50
329	20241202	142100	38699620	2830	2830	2830	2830	0
330	20241202	142000	38699620	2830	2830	2830	2830	60
331	20241202	141900	38529820	2830	2830	2830	2830	150
332	20241202	141800	38105320	2830	2830	2830	2830	0
333	20241202	141700	38105320	2830	2830	2830	2830	0
334	20241202	141600	38105320	2830	2830	2830	2830	50
335	20241202	141500	37963820	2830	2830	2830	2830	0
336	20241202	141400	37963820	2830	2830	2830	2830	2
337	20241202	141300	37958160	2835	2835	2835	2835	52
338	20241202	141200	37810740	2835	2835	2835	2835	350
339	20241202	141100	36818490	2835	2835	2835	2835	0
340	20241202	141000	36818490	2835	2835	2835	2835	0
341	20241202	140900	36818490	2835	2835	2835	2835	50
342	20241202	140800	36676740	2845	2845	2845	2845	50
343	20241202	140700	36534490	2845	2845	2845	2845	50
344	20241202	140600	36392240	2845	2845	2845	2845	0
345	20241202	140500	36392240	2845	2845	2845	2845	50
346	20241202	140400	36249990	2845	2845	2845	2845	362
347	20241202	140300	35220100	2845	2845	2845	2845	0
348	20241202	140200	35220100	2845	2845	2845	2845	1009
349	20241202	140100	32349495	2845	2845	2845	2845	0
350	20241202	140000	32349495	2845	2845	2845	2845	0
351	20241202	135900	32349495	2845	2845	2845	2845	0
352	20241202	135800	32349495	2845	2845	2845	2845	0
353	20241202	135700	32349495	2845	2845	2845	2845	0
354	20241202	135600	32349495	2845	2845	2845	2845	0
355	20241202	135500	32349495	2845	2845	2845	2845	30
356	20241202	135400	32264145	2845	2845	2845	2845	0
357	20241202	135300	32264145	2845	2845	2845	2845	0
358	20241202	135200	32264145	2845	2845	2845	2845	0
359	20241202	135100	32264145	2845	2845	2845	2845	0
360	20241202	135000	32264145	2845	2845	2845	2845	0
361	20241202	134900	32264145	2845	2845	2845	2845	0
362	20241202	134800	32264145	2845	2845	2845	2845	0
363	20241202	134700	32264145	2845	2845	2845	2845	0
364	20241202	134600	32264145	2845	2845	2845	2845	0
365	20241202	134500	32264145	2845	2845	2845	2845	0
366	20241202	134400	32264145	2845	2845	2845	2845	0
367	20241202	134300	32264145	2845	2845	2845	2845	0
368	20241202	134200	32264145	2845	2845	2845	2845	0
369	20241202	134100	32264145	2845	2845	2845	2845	0
370	20241202	134000	32264145	2845	2845	2845	2845	0
371	20241202	133900	32264145	2845	2845	2845	2845	0
372	20241202	133800	32264145	2845	2845	2845	2845	0
373	20241202	133700	32264145	2845	2845	2845	2845	0
374	20241202	133600	32264145	2845	2845	2845	2845	0
375	20241202	133500	32264145	2845	2845	2845	2845	0
376	20241202	133400	32264145	2845	2845	2845	2845	0
377	20241202	133300	32264145	2845	2845	2845	2845	0
378	20241202	133200	32264145	2845	2845	2845	2845	0
379	20241202	133100	32264145	2845	2845	2845	2845	0
380	20241202	133000	32264145	2845	2845	2845	2845	0
381	20241202	132900	32264145	2845	2845	2845	2845	0
382	20241202	132800	32264145	2845	2845	2845	2845	0
383	20241202	132700	32264145	2845	2845	2845	2845	0
384	20241202	132600	32264145	2845	2845	2845	2845	0
385	20241202	132500	32264145	2845	2845	2845	2845	0
386	20241202	132400	32264145	2845	2845	2845	2845	0
387	20241202	132300	32264145	2845	2845	2845	2845	30
388	20241202	132200	32178795	2845	2845	2845	2845	20
389	20241202	132100	32121895	2845	2845	2845	2845	0
390	20241202	132000	32121895	2845	2845	2845	2845	50
391	20241202	131900	31979645	2845	2845	2845	2845	50
392	20241202	131800	31837395	2845	2845	2845	2845	0
393	20241202	131700	31837395	2845	2845	2845	2845	50
394	20241202	131600	31695145	2845	2845	2845	2845	50
395	20241202	131500	31552895	2845	2845	2845	2845	0
396	20241202	131400	31552895	2845	2845	2845	2845	50
397	20241202	131300	31410645	2845	2845	2845	2845	50
398	20241202	131200	31268395	2845	2845	2845	2845	0
399	20241202	131100	31268395	2845	2845	2845	2845	50
400	20241202	131000	31126145	2845	2845	2845	2845	50
401	20241202	130900	30983895	2845	2845	2845	2845	0
402	20241202	130800	30983895	2845	2845	2845	2845	50
403	20241202	130700	30841645	2845	2845	2845	2845	50
404	20241202	130600	30699395	2850	2850	2850	2850	0
405	20241202	130500	30699395	2850	2845	2850	2845	50
406	20241202	130400	30557045	2850	2850	2850	2850	50
407	20241202	130300	30414545	2850	2850	2850	2850	0
408	20241202	130200	30414545	2850	2850	2850	2850	300
409	20241202	130100	29559545	2850	2850	2850	2850	0
410	20241202	130000	29559545	2850	2850	2850	2850	0
411	20241202	125900	29559545	2850	2850	2850	2850	0
412	20241202	125800	29559545	2850	2850	2850	2850	0
413	20241202	125700	29559545	2850	2850	2850	2850	0
414	20241202	125600	29559545	2850	2850	2850	2850	0
415	20241202	125500	29559545	2850	2850	2850	2850	54
416	20241202	125400	29405645	2850	2850	2850	2850	0
417	20241202	125300	29405645	2850	2850	2850	2850	50
418	20241202	125200	29263145	2850	2850	2850	2850	502
419	20241202	125100	27832445	2845	2845	2845	2845	0
420	20241202	125000	27832445	2845	2845	2845	2845	46
421	20241202	124900	27701575	2845	2845	2845	2845	50
422	20241202	124800	27559325	2850	2850	2850	2850	0
423	20241202	124700	27559325	2850	2850	2850	2850	50
424	20241202	124600	27416825	2850	2850	2850	2850	0
425	20241202	124500	27416825	2850	2850	2850	2850	50
426	20241202	124400	27274325	2850	2850	2850	2850	50
427	20241202	124300	27131825	2850	2850	2850	2850	0
428	20241202	124200	27131825	2850	2850	2850	2850	50
429	20241202	124100	26989325	2850	2850	2850	2850	50
430	20241202	124000	26846825	2850	2850	2850	2850	0
431	20241202	123900	26846825	2850	2850	2850	2850	50
432	20241202	123800	26704325	2850	2850	2850	2850	50
433	20241202	123700	26561825	2850	2850	2850	2850	0
434	20241202	123600	26561825	2850	2850	2850	2850	50
435	20241202	123500	26419325	2850	2850	2850	2850	50
436	20241202	123400	26276825	2850	2850	2850	2850	0
437	20241202	123300	26276825	2850	2850	2850	2850	50
438	20241202	123200	26134325	2850	2850	2850	2850	50
439	20241202	123100	25991825	2850	2850	2850	2850	0
440	20241202	123000	25991825	2850	2850	2850	2850	51
441	20241202	122900	25846475	2850	2850	2850	2850	50
442	20241202	122800	25703975	2850	2850	2850	2850	0
443	20241202	122700	25703975	2850	2850	2850	2850	50
444	20241202	122600	25561475	2850	2850	2850	2850	50
445	20241202	122500	25418975	2850	2850	2850	2850	0
446	20241202	122400	25418975	2850	2850	2850	2850	50
447	20241202	122300	25276475	2850	2850	2850	2850	50
448	20241202	122200	25133975	2850	2850	2850	2850	0
449	20241202	122100	25133975	2850	2850	2850	2850	50
450	20241202	122000	24991475	2850	2850	2850	2850	50
451	20241202	121900	24848975	2850	2850	2850	2850	1316
452	20241202	121800	21098375	2850	2850	2850	2850	0
453	20241202	121700	21098375	2850	2850	2850	2850	0
454	20241202	121600	21098375	2850	2850	2850	2850	0
455	20241202	121500	21098375	2850	2850	2850	2850	0
456	20241202	121400	21098375	2850	2850	2850	2850	0
457	20241202	121300	21098375	2850	2850	2850	2850	0
458	20241202	121200	21098375	2850	2850	2850	2850	100
459	20241202	121100	20813375	2850	2850	2850	2850	0
460	20241202	121000	20813375	2850	2850	2850	2850	0
461	20241202	120900	20813375	2850	2850	2850	2850	0
462	20241202	120800	20813375	2850	2850	2850	2850	0
463	20241202	120700	20813375	2850	2850	2850	2850	0
464	20241202	120600	20813375	2850	2850	2850	2850	0
465	20241202	120500	20813375	2850	2850	2850	2850	0
466	20241202	120400	20813375	2850	2850	2850	2850	0
467	20241202	120300	20813375	2850	2850	2850	2850	779
468	20241202	120200	18593225	2845	2845	2845	2845	0
469	20241202	120100	18593225	2845	2845	2845	2845	0
470	20241202	120000	18593225	2845	2845	2845	2845	0
471	20241202	115900	18593225	2845	2845	2845	2845	0
472	20241202	115800	18593225	2845	2845	2845	2845	0
473	20241202	115700	18593225	2845	2845	2845	2845	0
474	20241202	115600	18593225	2845	2845	2845	2845	0
475	20241202	115500	18593225	2845	2845	2845	2845	0
476	20241202	115400	18593225	2845	2845	2845	2845	0
477	20241202	115300	18593225	2845	2845	2845	2845	0
478	20241202	115200	18593225	2845	2845	2845	2845	0
479	20241202	115100	18593225	2845	2845	2845	2845	0
480	20241202	115000	18593225	2845	2845	2845	2845	0
481	20241202	114900	18593225	2845	2845	2845	2845	0
482	20241202	114800	18593225	2845	2845	2845	2845	0
483	20241202	114700	18593225	2845	2845	2845	2845	0
484	20241202	114600	18593225	2845	2845	2845	2845	0
485	20241202	114500	18593225	2845	2845	2845	2845	0
486	20241202	114400	18593225	2845	2845	2845	2845	0
487	20241202	114300	18593225	2845	2845	2845	2845	0
488	20241202	114200	18593225	2845	2845	2845	2845	0
489	20241202	114100	18593225	2845	2845	2845	2845	0
490	20241202	114000	18593225	2845	2845	2845	2845	0
491	20241202	113900	18593225	2845	2845	2845	2845	0
492	20241202	113800	18593225	2845	2845	2845	2845	0
493	20241202	113700	18593225	2845	2845	2845	2845	0
494	20241202	113600	18593225	2845	2845	2845	2845	34
495	20241202	113500	18496495	2845	2845	2845	2845	50
496	20241202	113400	18354245	2845	2845	2845	2845	0
497	20241202	113300	18354245	2845	2845	2845	2845	50
498	20241202	113200	18211995	2845	2850	2850	2845	55
499	20241202	113100	18055270	2850	2850	2850	2850	0
500	20241202	113000	18055270	2850	2850	2850	2850	50
501	20241202	112900	17912770	2850	2850	2850	2850	50
502	20241202	112800	17770270	2850	2850	2850	2850	0
503	20241202	112700	17770270	2850	2850	2850	2850	50
504	20241202	112600	17627770	2850	2850	2850	2850	50
505	20241202	112500	17485270	2850	2850	2850	2850	0
506	20241202	112400	17485270	2850	2850	2850	2850	50
507	20241202	112300	17342770	2850	2850	2850	2850	50
508	20241202	112200	17200270	2850	2850	2850	2850	0
509	20241202	112100	17200270	2850	2850	2850	2850	50
510	20241202	112000	17057770	2850	2850	2850	2850	50
511	20241202	111900	16915270	2850	2850	2850	2850	0
512	20241202	111800	16915270	2850	2850	2850	2850	50
513	20241202	111700	16772770	2850	2850	2850	2850	50
514	20241202	111600	16630270	2850	2850	2850	2850	0
515	20241202	111500	16630270	2850	2850	2850	2850	50
516	20241202	111400	16487770	2850	2850	2850	2850	50
517	20241202	111300	16345270	2850	2850	2850	2850	0
518	20241202	111200	16345270	2850	2850	2850	2850	50
519	20241202	111100	16202770	2850	2850	2850	2850	50
520	20241202	111000	16060270	2850	2850	2850	2850	0
521	20241202	110900	16060270	2850	2850	2850	2850	50
522	20241202	110800	15917770	2850	2850	2850	2850	0
523	20241202	110700	15917770	2850	2850	2850	2850	50
524	20241202	110600	15775270	2850	2850	2850	2850	50
525	20241202	110500	15632770	2850	2850	2850	2850	50
526	20241202	110400	15490270	2850	2850	2850	2850	0
527	20241202	110300	15490270	2850	2850	2850	2850	50
528	20241202	110200	15347770	2850	2850	2850	2850	50
529	20241202	110100	15205270	2850	2850	2850	2850	0
530	20241202	110000	15205270	2850	2850	2850	2850	50
531	20241202	105900	15062770	2850	2850	2850	2850	50
532	20241202	105800	14920270	2850	2850	2850	2850	50
533	20241202	105700	14777770	2850	2850	2850	2850	50
534	20241202	105600	14635270	2850	2850	2850	2850	0
535	20241202	105500	14635270	2850	2850	2850	2850	771
536	20241202	105400	12437920	2850	2850	2850	2850	0
537	20241202	105300	12437920	2850	2850	2850	2850	0
538	20241202	105200	12437920	2850	2850	2850	2850	0
539	20241202	105100	12437920	2850	2850	2850	2850	0
540	20241202	105000	12437920	2850	2850	2850	2850	0
541	20241202	104900	12437920	2850	2850	2850	2850	0
542	20241202	104800	12437920	2850	2850	2850	2850	0
543	20241202	104700	12437920	2850	2850	2850	2850	0
544	20241202	104600	12437920	2850	2850	2850	2850	0
545	20241202	104500	12437920	2850	2850	2850	2850	0
546	20241202	104400	12437920	2850	2850	2850	2850	450
547	20241202	104300	11155420	2850	2850	2850	2850	0
548	20241202	104200	11155420	2850	2850	2850	2850	0
549	20241202	104100	11155420	2850	2850	2850	2850	0
550	20241202	104000	11155420	2850	2850	2850	2850	0
551	20241202	103900	11155420	2850	2850	2850	2850	0
552	20241202	103800	11155420	2850	2850	2850	2850	0
553	20241202	103700	11155420	2850	2850	2850	2850	229
554	20241202	103600	10502770	2850	2850	2850	2850	0
555	20241202	103500	10502770	2850	2850	2850	2850	140
556	20241202	103400	10103770	2845	2845	2845	2845	0
557	20241202	103300	10103770	2845	2845	2845	2845	0
558	20241202	103200	10103770	2845	2845	2845	2845	0
559	20241202	103100	10103770	2845	2845	2845	2845	0
560	20241202	103000	10103770	2845	2845	2845	2845	0
561	20241202	102900	10103770	2845	2845	2845	2845	0
562	20241202	102800	10103770	2845	2845	2845	2845	0
563	20241202	102700	10103770	2845	2845	2845	2845	0
564	20241202	102600	10103770	2845	2845	2845	2845	0
565	20241202	102500	10103770	2845	2845	2845	2845	0
566	20241202	102400	10103770	2845	2845	2845	2845	0
567	20241202	102300	10103770	2845	2845	2845	2845	0
568	20241202	102200	10103770	2845	2845	2845	2845	0
569	20241202	102100	10103770	2845	2845	2845	2845	0
570	20241202	102000	10103770	2845	2845	2845	2845	0
571	20241202	101900	10103770	2845	2845	2845	2845	0
572	20241202	101800	10103770	2845	2845	2845	2845	0
573	20241202	101700	10103770	2845	2845	2845	2845	0
574	20241202	101600	10103770	2845	2845	2845	2845	0
575	20241202	101500	10103770	2845	2845	2845	2845	0
576	20241202	101400	10103770	2845	2845	2845	2845	23
577	20241202	101300	10038335	2860	2860	2860	2860	100
578	20241202	101200	9752335	2860	2860	2860	2860	100
579	20241202	101100	9466335	2860	2860	2860	2860	0
580	20241202	101000	9466335	2860	2860	2860	2860	430
581	20241202	100900	8236535	2860	2860	2860	2860	4
582	20241202	100800	8225095	2845	2845	2845	2845	0
583	20241202	100700	8225095	2845	2845	2845	2845	10
584	20241202	100600	8196645	2845	2845	2845	2845	0
585	20241202	100500	8196645	2845	2845	2845	2845	0
586	20241202	100400	8196645	2845	2845	2845	2845	11
587	20241202	100300	8165350	2845	2845	2845	2845	0
588	20241202	100200	8165350	2845	2845	2845	2845	0
589	20241202	100100	8165350	2845	2845	2845	2845	0
590	20241202	100000	8165350	2845	2845	2845	2845	0
591	20241202	095900	8165350	2845	2845	2845	2845	77
592	20241202	095800	7946285	2845	2845	2845	2845	0
593	20241202	095700	7946285	2845	2845	2845	2845	0
594	20241202	095600	7946285	2845	2845	2845	2845	0
595	20241202	095500	7946285	2845	2845	2845	2845	0
596	20241202	095400	7946285	2845	2845	2845	2845	23
597	20241202	095300	7880850	2845	2845	2845	2845	0
598	20241202	095200	7880850	2845	2845	2845	2845	106
599	20241202	095100	7579280	2840	2840	2845	2840	51
600	20241202	095000	7434435	2840	2840	2840	2840	5
601	20241202	094900	7420235	2820	2820	2820	2820	0
602	20241202	094800	7420235	2820	2820	2820	2820	0
603	20241202	094700	7420235	2820	2825	2825	2820	300
604	20241202	094600	6572775	2825	2865	2865	2820	655
605	20241202	094500	4714945	2865	2865	2865	2865	0
606	20241202	094400	4714945	2865	2865	2865	2865	0
607	20241202	094300	4714945	2865	2865	2865	2865	0
608	20241202	094200	4714945	2865	2865	2865	2865	0
609	20241202	094100	4714945	2865	2865	2865	2865	230
610	20241202	094000	4055995	2865	2865	2865	2865	0
611	20241202	093900	4055995	2865	2865	2865	2865	0
612	20241202	093800	4055995	2865	2865	2865	2865	0
613	20241202	093700	4055995	2865	2865	2865	2865	0
614	20241202	093600	4055995	2865	2865	2865	2865	20
615	20241202	093500	3998695	2865	2865	2865	2865	0
616	20241202	093400	3998695	2865	2865	2865	2865	0
617	20241202	093300	3998695	2865	2865	2865	2865	50
618	20241202	093200	3855445	2865	2865	2865	2865	50
619	20241202	093100	3712195	2865	2865	2865	2865	0
620	20241202	093000	3712195	2865	2865	2865	2865	55
621	20241202	092900	3554620	2865	2865	2865	2865	0
622	20241202	092800	3554620	2865	2865	2865	2865	0
623	20241202	092700	3554620	2865	2865	2865	2865	0
624	20241202	092600	3554620	2865	2865	2865	2865	0
625	20241202	092500	3554620	2865	2860	2865	2860	333
626	20241202	092400	2601075	2865	2865	2865	2865	0
627	20241202	092300	2601075	2865	2865	2865	2865	0
628	20241202	092200	2601075	2865	2865	2865	2865	0
629	20241202	092100	2601075	2865	2865	2865	2865	0
630	20241202	092000	2601075	2865	2865	2865	2865	0
631	20241202	091900	2601075	2865	2865	2865	2865	0
632	20241202	091800	2601075	2865	2865	2865	2865	0
633	20241202	091700	2601075	2865	2865	2865	2865	0
634	20241202	091600	2601075	2865	2865	2865	2865	0
635	20241202	091500	2601075	2865	2865	2865	2865	0
636	20241202	091400	2601075	2865	2865	2865	2865	0
637	20241202	091300	2601075	2865	2865	2865	2865	0
638	20241202	091200	2601075	2865	2865	2865	2865	0
639	20241202	091100	2601075	2865	2865	2865	2865	0
640	20241202	091000	2601075	2865	2865	2865	2865	17
641	20241202	090900	2552370	2855	2855	2855	2855	0
642	20241202	090800	2552370	2855	2855	2855	2855	0
643	20241202	090700	2552370	2855	2855	2855	2855	606
644	20241202	090600	822240	2855	2855	2855	2855	0
645	20241202	090500	822240	2855	2855	2855	2855	115
646	20241202	090400	493915	2855	2855	2855	2855	0
647	20241202	090300	493915	2855	2855	2855	2855	125
648	20241202	090200	137040	2855	2855	2855	2855	0
649	20241202	090100	137040	2855	2855	2855	2855	0
650	20241202	090000	137040	2855	2855	2855	2855	48