KissMeData/102950/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201300	19984790	2820	2820	2820	2820	50
3	20241203	201200	19984790	2820	2820	2820	2820	0
4	20241203	201100	19984790	2820	2820	2820	2820	0
5	20241203	201000	19984790	2820	2820	2820	2820	0
6	20241203	200900	19984790	2820	2820	2820	2820	0
7	20241203	200800	19984790	2820	2820	2820	2820	0
8	20241203	200700	19984790	2820	2820	2820	2820	0
9	20241203	200600	19984790	2820	2820	2820	2820	0
10	20241203	200500	19984790	2820	2820	2820	2820	0
11	20241203	200400	19984790	2820	2820	2820	2820	0
12	20241203	200300	19984790	2820	2820	2820	2820	0
13	20241203	200200	19984790	2820	2820	2820	2820	0
14	20241203	200100	19984790	2820	2820	2820	2820	0
15	20241203	200000	19984790	2820	2820	2820	2820	0
16	20241203	195900	19984790	2820	2820	2820	2820	0
17	20241203	195800	19984790	2820	2820	2820	2820	0
18	20241203	195700	19984790	2820	2820	2820	2820	0
19	20241203	195600	19984790	2820	2820	2820	2820	0
20	20241203	195500	19984790	2820	2820	2820	2820	0
21	20241203	195400	19984790	2820	2820	2820	2820	0
22	20241203	195300	19984790	2820	2820	2820	2820	0
23	20241203	195200	19984790	2820	2820	2820	2820	0
24	20241203	195100	19984790	2820	2820	2820	2820	0
25	20241203	195000	19984790	2820	2820	2820	2820	0
26	20241203	194900	19984790	2820	2820	2820	2820	0
27	20241203	194800	19984790	2820	2820	2820	2820	0
28	20241203	194700	19984790	2820	2820	2820	2820	0
29	20241203	194600	19984790	2820	2820	2820	2820	0
30	20241203	194500	19984790	2820	2820	2820	2820	0
31	20241203	194400	19984790	2820	2820	2820	2820	0
32	20241203	194300	19984790	2820	2820	2820	2820	50
33	20241203	194200	19984790	2820	2820	2820	2820	0
34	20241203	194100	19984790	2820	2820	2820	2820	0
35	20241203	194000	19984790	2820	2820	2820	2820	0
36	20241203	193900	19984790	2820	2820	2820	2820	0
37	20241203	193800	19984790	2820	2820	2820	2820	0
38	20241203	193700	19984790	2820	2820	2820	2820	0
39	20241203	193600	19984790	2820	2820	2820	2820	0
40	20241203	193500	19984790	2820	2820	2820	2820	0
41	20241203	193400	19984790	2820	2820	2820	2820	0
42	20241203	193300	19984790	2820	2820	2820	2820	0
43	20241203	193200	19984790	2820	2820	2820	2820	0
44	20241203	193100	19984790	2820	2820	2820	2820	0
45	20241203	193000	19984790	2820	2820	2820	2820	0
46	20241203	192900	19984790	2820	2820	2820	2820	0
47	20241203	192800	19984790	2820	2820	2820	2820	0
48	20241203	192700	19984790	2820	2820	2820	2820	0
49	20241203	192600	19984790	2820	2820	2820	2820	0
50	20241203	192500	19984790	2820	2820	2820	2820	0
51	20241203	192400	19984790	2820	2820	2820	2820	0
52	20241203	192300	19984790	2820	2820	2820	2820	0
53	20241203	192200	19984790	2820	2820	2820	2820	0
54	20241203	192100	19984790	2820	2820	2820	2820	0
55	20241203	192000	19984790	2820	2820	2820	2820	0
56	20241203	191900	19984790	2820	2820	2820	2820	0
57	20241203	191800	19984790	2820	2820	2820	2820	0
58	20241203	191700	19984790	2820	2820	2820	2820	0
59	20241203	191600	19984790	2820	2820	2820	2820	0
60	20241203	191500	19984790	2820	2820	2820	2820	0
61	20241203	191400	19984790	2820	2820	2820	2820	0
62	20241203	191300	19984790	2820	2820	2820	2820	50
63	20241203	191200	19984790	2820	2820	2820	2820	0
64	20241203	191100	19984790	2820	2820	2820	2820	0
65	20241203	191000	19984790	2820	2820	2820	2820	0
66	20241203	190900	19984790	2820	2820	2820	2820	0
67	20241203	190800	19984790	2820	2820	2820	2820	0
68	20241203	190700	19984790	2820	2820	2820	2820	0
69	20241203	190600	19984790	2820	2820	2820	2820	0
70	20241203	190500	19984790	2820	2820	2820	2820	0
71	20241203	190400	19984790	2820	2820	2820	2820	0
72	20241203	190300	19984790	2820	2820	2820	2820	0
73	20241203	190200	19984790	2820	2820	2820	2820	0
74	20241203	190100	19984790	2820	2820	2820	2820	0
75	20241203	190000	19984790	2820	2820	2820	2820	0
76	20241203	185900	19984790	2820	2820	2820	2820	0
77	20241203	185800	19984790	2820	2820	2820	2820	0
78	20241203	185700	19984790	2820	2820	2820	2820	0
79	20241203	185600	19984790	2820	2820	2820	2820	0
80	20241203	185500	19984790	2820	2820	2820	2820	0
81	20241203	185400	19984790	2820	2820	2820	2820	0
82	20241203	185300	19984790	2820	2820	2820	2820	0
83	20241203	185200	19984790	2820	2820	2820	2820	0
84	20241203	185100	19984790	2820	2820	2820	2820	0
85	20241203	185000	19984790	2820	2820	2820	2820	0
86	20241203	184900	19984790	2820	2820	2820	2820	0
87	20241203	184800	19984790	2820	2820	2820	2820	0
88	20241203	184700	19984790	2820	2820	2820	2820	0
89	20241203	184600	19984790	2820	2820	2820	2820	0
90	20241203	184500	19984790	2820	2820	2820	2820	0
91	20241203	184400	19984790	2820	2820	2820	2820	0
92	20241203	184300	19984790	2820	2820	2820	2820	50
93	20241203	184200	19984790	2820	2820	2820	2820	0
94	20241203	184100	19984790	2820	2820	2820	2820	0
95	20241203	184000	19984790	2820	2820	2820	2820	0
96	20241203	183900	19984790	2820	2820	2820	2820	0
97	20241203	183800	19984790	2820	2820	2820	2820	0
98	20241203	183700	19984790	2820	2820	2820	2820	0
99	20241203	183600	19984790	2820	2820	2820	2820	0
100	20241203	183500	19984790	2820	2820	2820	2820	0
101	20241203	183400	19984790	2820	2820	2820	2820	0
102	20241203	183300	19984790	2820	2820	2820	2820	0
103	20241203	183200	19984790	2820	2820	2820	2820	0
104	20241203	183100	19984790	2820	2820	2820	2820	0
105	20241203	183000	19984790	2820	2820	2820	2820	0
106	20241203	182900	19984790	2820	2820	2820	2820	0
107	20241203	182800	19984790	2820	2820	2820	2820	0
108	20241203	182700	19984790	2820	2820	2820	2820	0
109	20241203	182600	19984790	2820	2820	2820	2820	0
110	20241203	182500	19984790	2820	2820	2820	2820	0
111	20241203	182400	19984790	2820	2820	2820	2820	0
112	20241203	182300	19984790	2820	2820	2820	2820	0
113	20241203	182200	19984790	2820	2820	2820	2820	0
114	20241203	182100	19984790	2820	2820	2820	2820	0
115	20241203	182000	19984790	2820	2820	2820	2820	0
116	20241203	181900	19984790	2820	2820	2820	2820	0
117	20241203	181800	19984790	2820	2820	2820	2820	0
118	20241203	181700	19984790	2820	2820	2820	2820	0
119	20241203	181600	19984790	2820	2820	2820	2820	0
120	20241203	181500	19984790	2820	2820	2820	2820	0
121	20241203	181400	19984790	2820	2820	2820	2820	0
122	20241203	181300	19984790	2820	2820	2820	2820	50
123	20241203	181200	19984790	2820	2820	2820	2820	0
124	20241203	181100	19984790	2820	2820	2820	2820	0
125	20241203	181000	19984790	2820	2820	2820	2820	0
126	20241203	180900	19984790	2820	2820	2820	2820	0
127	20241203	180800	19984790	2820	2820	2820	2820	0
128	20241203	180700	19984790	2820	2820	2820	2820	0
129	20241203	180600	19984790	2820	2820	2820	2820	0
130	20241203	180500	19984790	2820	2820	2820	2820	0
131	20241203	180400	19984790	2820	2820	2820	2820	0
132	20241203	180300	19984790	2820	2820	2820	2820	0
133	20241203	180200	19984790	2820	2820	2820	2820	0
134	20241203	180100	19984790	2820	2820	2820	2820	0
135	20241203	180000	19984790	2820	2820	2820	2820	0
136	20241203	175900	19984790	2820	2820	2820	2820	0
137	20241203	175800	19984790	2820	2820	2820	2820	0
138	20241203	175700	19984790	2820	2820	2820	2820	0
139	20241203	175600	19984790	2820	2820	2820	2820	0
140	20241203	175500	19984790	2820	2820	2820	2820	0
141	20241203	175400	19984790	2820	2820	2820	2820	0
142	20241203	175300	19984790	2820	2820	2820	2820	0
143	20241203	175200	19984790	2820	2820	2820	2820	0
144	20241203	175100	19984790	2820	2820	2820	2820	0
145	20241203	175000	19984790	2820	2820	2820	2820	0
146	20241203	174900	19984790	2820	2820	2820	2820	0
147	20241203	174800	19984790	2820	2820	2820	2820	0
148	20241203	174700	19984790	2820	2820	2820	2820	0
149	20241203	174600	19984790	2820	2820	2820	2820	0
150	20241203	174500	19984790	2820	2820	2820	2820	0
151	20241203	174400	19984790	2820	2820	2820	2820	0
152	20241203	174300	19984790	2820	2820	2820	2820	50
153	20241203	174200	19984790	2820	2820	2820	2820	0
154	20241203	174100	19984790	2820	2820	2820	2820	0
155	20241203	174000	19984790	2820	2820	2820	2820	0
156	20241203	173900	19984790	2820	2820	2820	2820	0
157	20241203	173800	19984790	2820	2820	2820	2820	0
158	20241203	173700	19984790	2820	2820	2820	2820	0
159	20241203	173600	19984790	2820	2820	2820	2820	0
160	20241203	173500	19984790	2820	2820	2820	2820	0
161	20241203	173400	19984790	2820	2820	2820	2820	0
162	20241203	173300	19984790	2820	2820	2820	2820	0
163	20241203	173200	19984790	2820	2820	2820	2820	0
164	20241203	173100	19984790	2820	2820	2820	2820	0
165	20241203	173000	19984790	2820	2820	2820	2820	0
166	20241203	172900	19984790	2820	2820	2820	2820	0
167	20241203	172800	19984790	2820	2820	2820	2820	0
168	20241203	172700	19984790	2820	2820	2820	2820	0
169	20241203	172600	19984790	2820	2820	2820	2820	0
170	20241203	172500	19984790	2820	2820	2820	2820	0
171	20241203	172400	19984790	2820	2820	2820	2820	0
172	20241203	172300	19984790	2820	2820	2820	2820	0
173	20241203	172200	19984790	2820	2820	2820	2820	0
174	20241203	172100	19984790	2820	2820	2820	2820	0
175	20241203	172000	19984790	2820	2820	2820	2820	0
176	20241203	171900	19984790	2820	2820	2820	2820	0
177	20241203	171800	19984790	2820	2820	2820	2820	0
178	20241203	171700	19984790	2820	2820	2820	2820	0
179	20241203	171600	19984790	2820	2820	2820	2820	0
180	20241203	171500	19984790	2820	2820	2820	2820	0
181	20241203	171400	19984790	2820	2820	2820	2820	0
182	20241203	171300	19984790	2820	2820	2820	2820	50
183	20241203	171200	19984790	2820	2820	2820	2820	0
184	20241203	171100	19984790	2820	2820	2820	2820	0
185	20241203	171000	19984790	2820	2820	2820	2820	0
186	20241203	170900	19984790	2820	2820	2820	2820	0
187	20241203	170800	19984790	2820	2820	2820	2820	0
188	20241203	170700	19984790	2820	2820	2820	2820	0
189	20241203	170600	19984790	2820	2820	2820	2820	0
190	20241203	170500	19984790	2820	2820	2820	2820	0
191	20241203	170400	19984790	2820	2820	2820	2820	0
192	20241203	170300	19984790	2820	2820	2820	2820	0
193	20241203	170200	19984790	2820	2820	2820	2820	0
194	20241203	170100	19984790	2820	2820	2820	2820	0
195	20241203	170000	19984790	2820	2820	2820	2820	0
196	20241203	165900	19984790	2820	2820	2820	2820	0
197	20241203	165800	19984790	2820	2820	2820	2820	0
198	20241203	165700	19984790	2820	2820	2820	2820	0
199	20241203	165600	19984790	2820	2820	2820	2820	0
200	20241203	165500	19984790	2820	2820	2820	2820	0
201	20241203	165400	19984790	2820	2820	2820	2820	0
202	20241203	165300	19984790	2820	2820	2820	2820	0
203	20241203	165200	19984790	2820	2820	2820	2820	0
204	20241203	165100	19984790	2820	2820	2820	2820	0
205	20241203	165000	19984790	2820	2820	2820	2820	0
206	20241203	164900	19984790	2820	2820	2820	2820	0
207	20241203	164800	19984790	2820	2820	2820	2820	0
208	20241203	164700	19984790	2820	2820	2820	2820	0
209	20241203	164600	19984790	2820	2820	2820	2820	0
210	20241203	164500	19984790	2820	2820	2820	2820	0
211	20241203	164400	19984790	2820	2820	2820	2820	0
212	20241203	164300	19984790	2820	2820	2820	2820	50
213	20241203	164200	19984790	2820	2820	2820	2820	0
214	20241203	164100	19984790	2820	2820	2820	2820	0
215	20241203	164000	19984790	2820	2820	2820	2820	0
216	20241203	163900	19984790	2820	2820	2820	2820	0
217	20241203	163800	19984790	2820	2820	2820	2820	0
218	20241203	163700	19984790	2820	2820	2820	2820	0
219	20241203	163600	19984790	2820	2820	2820	2820	0
220	20241203	163500	19984790	2820	2820	2820	2820	0
221	20241203	163400	19984790	2820	2820	2820	2820	0
222	20241203	163300	19984790	2820	2820	2820	2820	0
223	20241203	163200	19984790	2820	2820	2820	2820	0
224	20241203	163100	19984790	2820	2820	2820	2820	0
225	20241203	163000	19984790	2820	2820	2820	2820	0
226	20241203	162900	19984790	2820	2820	2820	2820	0
227	20241203	162800	19984790	2820	2820	2820	2820	0
228	20241203	162700	19984790	2820	2820	2820	2820	0
229	20241203	162600	19984790	2820	2820	2820	2820	0
230	20241203	162500	19984790	2820	2820	2820	2820	0
231	20241203	162400	19984790	2820	2820	2820	2820	0
232	20241203	162300	19984790	2820	2820	2820	2820	0
233	20241203	162200	19984790	2820	2820	2820	2820	0
234	20241203	162100	19984790	2820	2820	2820	2820	0
235	20241203	162000	19984790	2820	2820	2820	2820	0
236	20241203	161900	19984790	2820	2820	2820	2820	0
237	20241203	161800	19984790	2820	2820	2820	2820	0
238	20241203	161700	19984790	2820	2820	2820	2820	0
239	20241203	161600	19984790	2820	2820	2820	2820	0
240	20241203	161500	19984790	2820	2820	2820	2820	0
241	20241203	161400	19984790	2820	2820	2820	2820	0
242	20241203	161300	19984790	2820	2820	2820	2820	50
243	20241203	161200	19984790	2820	2820	2820	2820	0
244	20241203	161100	19984790	2820	2820	2820	2820	0
245	20241203	161000	19984790	2820	2820	2820	2820	0
246	20241203	160900	19984790	2820	2820	2820	2820	0
247	20241203	160800	19984790	2820	2820	2820	2820	0
248	20241203	160700	19984790	2820	2820	2820	2820	0
249	20241203	160600	19984790	2820	2820	2820	2820	0
250	20241203	160500	19984790	2820	2820	2820	2820	0
251	20241203	160400	19984790	2820	2820	2820	2820	0
252	20241203	160300	19984790	2820	2820	2820	2820	0
253	20241203	160200	19984790	2820	2820	2820	2820	0
254	20241203	160100	19984790	2820	2820	2820	2820	0
255	20241203	160000	19984790	2820	2820	2820	2820	0
256	20241203	155900	19984790	2820	2820	2820	2820	0
257	20241203	155800	19984790	2820	2820	2820	2820	0
258	20241203	155700	19984790	2820	2820	2820	2820	0
259	20241203	155600	19984790	2820	2820	2820	2820	0
260	20241203	155500	19984790	2820	2820	2820	2820	0
261	20241203	155400	19984790	2820	2820	2820	2820	0
262	20241203	155300	19984790	2820	2820	2820	2820	0
263	20241203	155200	19984790	2820	2820	2820	2820	0
264	20241203	155100	19984790	2820	2820	2820	2820	0
265	20241203	155000	19984790	2820	2820	2820	2820	0
266	20241203	154900	19984790	2820	2820	2820	2820	0
267	20241203	154800	19984790	2820	2820	2820	2820	0
268	20241203	154700	19984790	2820	2820	2820	2820	0
269	20241203	154600	19984790	2820	2820	2820	2820	0
270	20241203	154500	19984790	2820	2820	2820	2820	0
271	20241203	154400	19984790	2820	2820	2820	2820	0
272	20241203	154300	19984790	2820	2820	2820	2820	50
273	20241203	154200	19984790	2820	2820	2820	2820	0
274	20241203	154100	19984790	2820	2820	2820	2820	0
275	20241203	154000	19984790	2820	2820	2820	2820	0
276	20241203	153900	19984790	2820	2820	2820	2820	0
277	20241203	153800	19984790	2820	2820	2820	2820	0
278	20241203	153700	19984790	2820	2820	2820	2820	0
279	20241203	153600	19984790	2820	2820	2820	2820	0
280	20241203	153500	19984790	2820	2820	2820	2820	0
281	20241203	153400	19984790	2820	2820	2820	2820	0
282	20241203	153300	19984790	2820	2820	2820	2820	0
283	20241203	153200	19984790	2820	2820	2820	2820	0
284	20241203	153100	19984790	2820	2820	2820	2820	0
285	20241203	153000	19984790	2820	2820	2820	2820	50
286	20241203	152900	19843790	2840	2840	2840	2840	0
287	20241203	152800	19843790	2840	2840	2840	2840	0
288	20241203	152700	19843790	2840	2840	2840	2840	0
289	20241203	152600	19843790	2840	2840	2840	2840	0
290	20241203	152500	19843790	2840	2840	2840	2840	0
291	20241203	152400	19843790	2840	2840	2840	2840	0
292	20241203	152300	19843790	2840	2840	2840	2840	0
293	20241203	152200	19843790	2840	2840	2840	2840	0
294	20241203	152100	19843790	2840	2840	2840	2840	0
295	20241203	152000	19843790	2840	2840	2840	2840	0
296	20241203	151900	19843790	2840	2840	2840	2840	0
297	20241203	151800	19843790	2840	2840	2840	2840	0
298	20241203	151700	19843790	2840	2840	2840	2840	0
299	20241203	151600	19843790	2840	2840	2840	2840	0
300	20241203	151500	19843790	2840	2840	2840	2840	0
301	20241203	151400	19843790	2840	2840	2840	2840	11
302	20241203	151300	19812550	2840	2840	2840	2840	0
303	20241203	151200	19812550	2840	2840	2840	2840	1
304	20241203	151100	19809710	2835	2835	2835	2835	0
305	20241203	151000	19809710	2835	2835	2835	2835	0
306	20241203	150900	19809710	2835	2835	2835	2835	0
307	20241203	150800	19809710	2835	2835	2835	2835	0
308	20241203	150700	19809710	2835	2835	2835	2835	0
309	20241203	150600	19809710	2835	2835	2835	2835	0
310	20241203	150500	19809710	2835	2835	2835	2835	0
311	20241203	150400	19809710	2835	2835	2835	2835	0
312	20241203	150300	19809710	2835	2835	2835	2835	0
313	20241203	150200	19809710	2835	2835	2835	2835	0
314	20241203	150100	19809710	2835	2835	2835	2835	0
315	20241203	150000	19809710	2835	2835	2835	2835	0
316	20241203	145900	19809710	2835	2835	2835	2835	0
317	20241203	145800	19809710	2835	2835	2835	2835	0
318	20241203	145700	19809710	2835	2835	2835	2835	0
319	20241203	145600	19809710	2835	2835	2835	2835	0
320	20241203	145500	19809710	2835	2835	2835	2835	0
321	20241203	145400	19809710	2835	2835	2835	2835	0
322	20241203	145300	19809710	2835	2835	2835	2835	0
323	20241203	145200	19809710	2835	2835	2835	2835	0
324	20241203	145100	19809710	2835	2835	2835	2835	0
325	20241203	145000	19809710	2835	2835	2835	2835	0
326	20241203	144900	19809710	2835	2835	2835	2835	0
327	20241203	144800	19809710	2835	2835	2835	2835	0
328	20241203	144700	19809710	2835	2835	2835	2835	1
329	20241203	144600	19806875	2820	2820	2820	2820	0
330	20241203	144500	19806875	2820	2820	2820	2820	0
331	20241203	144400	19806875	2820	2820	2820	2820	0
332	20241203	144300	19806875	2820	2820	2820	2820	0
333	20241203	144200	19806875	2820	2820	2820	2820	0
334	20241203	144100	19806875	2820	2820	2820	2820	0
335	20241203	144000	19806875	2820	2820	2820	2820	0
336	20241203	143900	19806875	2820	2820	2820	2820	0
337	20241203	143800	19806875	2820	2820	2820	2820	0
338	20241203	143700	19806875	2820	2820	2820	2820	0
339	20241203	143600	19806875	2820	2820	2820	2820	0
340	20241203	143500	19806875	2820	2820	2820	2820	0
341	20241203	143400	19806875	2820	2820	2820	2820	0
342	20241203	143300	19806875	2820	2820	2820	2820	0
343	20241203	143200	19806875	2820	2820	2820	2820	0
344	20241203	143100	19806875	2820	2820	2820	2820	0
345	20241203	143000	19806875	2820	2820	2820	2820	0
346	20241203	142900	19806875	2820	2820	2820	2820	0
347	20241203	142800	19806875	2820	2820	2820	2820	0
348	20241203	142700	19806875	2820	2820	2820	2820	0
349	20241203	142600	19806875	2820	2820	2820	2820	0
350	20241203	142500	19806875	2820	2820	2820	2820	0
351	20241203	142400	19806875	2820	2820	2820	2820	0
352	20241203	142300	19806875	2820	2820	2820	2820	0
353	20241203	142200	19806875	2820	2820	2820	2820	200
354	20241203	142100	19242875	2820	2820	2820	2820	0
355	20241203	142000	19242875	2820	2820	2820	2820	0
356	20241203	141900	19242875	2820	2820	2820	2820	0
357	20241203	141800	19242875	2820	2820	2820	2820	0
358	20241203	141700	19242875	2820	2820	2820	2820	247
359	20241203	141600	18546335	2820	2820	2820	2820	210
360	20241203	141500	17954135	2820	2820	2820	2820	0
361	20241203	141400	17954135	2820	2820	2820	2820	0
362	20241203	141300	17954135	2820	2820	2820	2820	0
363	20241203	141200	17954135	2820	2820	2820	2820	0
364	20241203	141100	17954135	2820	2820	2820	2820	0
365	20241203	141000	17954135	2820	2820	2820	2820	0
366	20241203	140900	17954135	2820	2820	2820	2820	0
367	20241203	140800	17954135	2820	2820	2820	2820	0
368	20241203	140700	17954135	2820	2820	2820	2820	0
369	20241203	140600	17954135	2820	2820	2820	2820	0
370	20241203	140500	17954135	2820	2820	2820	2820	0
371	20241203	140400	17954135	2820	2820	2820	2820	1
372	20241203	140300	17951315	2820	2820	2820	2820	0
373	20241203	140200	17951315	2820	2820	2820	2820	0
374	20241203	140100	17951315	2820	2820	2820	2820	9
375	20241203	140000	17925935	2820	2820	2820	2820	0
376	20241203	135900	17925935	2820	2820	2820	2820	1
377	20241203	135800	17923115	2820	2820	2820	2820	100
378	20241203	135700	17641115	2820	2820	2820	2820	3
379	20241203	135600	17632655	2815	2815	2815	2815	490
380	20241203	135500	16253305	2815	2815	2815	2815	0
381	20241203	135400	16253305	2815	2815	2815	2815	0
382	20241203	135300	16253305	2815	2815	2815	2815	0
383	20241203	135200	16253305	2815	2815	2815	2815	0
384	20241203	135100	16253305	2815	2815	2815	2815	0
385	20241203	135000	16253305	2815	2815	2815	2815	0
386	20241203	134900	16253305	2815	2815	2815	2815	0
387	20241203	134800	16253305	2815	2815	2815	2815	0
388	20241203	134700	16253305	2815	2815	2815	2815	400
389	20241203	134600	15127305	2820	2820	2820	2820	2
390	20241203	134500	15121665	2820	2820	2820	2820	12
391	20241203	134400	15087825	2820	2820	2820	2820	3
392	20241203	134300	15079365	2820	2820	2820	2820	0
393	20241203	134200	15079365	2820	2820	2820	2820	30
394	20241203	134100	14994765	2820	2820	2820	2820	19
395	20241203	134000	14941185	2820	2820	2820	2820	0
396	20241203	133900	14941185	2820	2820	2820	2820	50
397	20241203	133800	14800185	2820	2820	2820	2820	196
398	20241203	133700	14247465	2820	2820	2820	2820	0
399	20241203	133600	14247465	2820	2820	2820	2820	271
400	20241203	133500	13483245	2820	2820	2820	2820	0
401	20241203	133400	13483245	2820	2820	2820	2820	0
402	20241203	133300	13483245	2820	2820	2820	2820	0
403	20241203	133200	13483245	2820	2820	2820	2820	0
404	20241203	133100	13483245	2820	2820	2820	2820	0
405	20241203	133000	13483245	2820	2820	2820	2820	0
406	20241203	132900	13483245	2820	2820	2820	2820	0
407	20241203	132800	13483245	2820	2820	2820	2820	0
408	20241203	132700	13483245	2820	2820	2820	2820	0
409	20241203	132600	13483245	2820	2820	2820	2820	0
410	20241203	132500	13483245	2820	2820	2820	2820	0
411	20241203	132400	13483245	2820	2820	2820	2820	0
412	20241203	132300	13483245	2820	2820	2820	2820	0
413	20241203	132200	13483245	2820	2820	2820	2820	0
414	20241203	132100	13483245	2820	2820	2820	2820	0
415	20241203	132000	13483245	2820	2820	2820	2820	0
416	20241203	131900	13483245	2820	2820	2820	2820	0
417	20241203	131800	13483245	2820	2820	2820	2820	675
418	20241203	131700	11579745	2825	2825	2825	2825	44
419	20241203	131600	11455445	2825	2835	2835	2825	100
420	20241203	131500	11172825	2835	2835	2835	2835	0
421	20241203	131400	11172825	2835	2835	2835	2835	99
422	20241203	131300	10892160	2835	2835	2835	2835	0
423	20241203	131200	10892160	2835	2835	2835	2835	0
424	20241203	131100	10892160	2835	2835	2835	2835	0
425	20241203	131000	10892160	2835	2835	2835	2835	0
426	20241203	130900	10892160	2835	2835	2835	2835	0
427	20241203	130800	10892160	2835	2835	2835	2835	0
428	20241203	130700	10892160	2835	2835	2835	2835	0
429	20241203	130600	10892160	2835	2835	2835	2835	0
430	20241203	130500	10892160	2835	2835	2835	2835	0
431	20241203	130400	10892160	2835	2835	2835	2835	201
432	20241203	130300	10322325	2840	2840	2840	2840	0
433	20241203	130200	10322325	2840	2840	2840	2840	0
434	20241203	130100	10322325	2840	2840	2840	2840	0
435	20241203	130000	10322325	2840	2840	2840	2840	0
436	20241203	125900	10322325	2840	2840	2840	2840	2
437	20241203	125800	10316645	2835	2835	2835	2835	0
438	20241203	125700	10316645	2835	2835	2835	2835	0
439	20241203	125600	10316645	2835	2835	2835	2835	200
440	20241203	125500	9749645	2835	2835	2835	2835	0
441	20241203	125400	9749645	2835	2835	2835	2835	0
442	20241203	125300	9749645	2835	2835	2835	2835	0
443	20241203	125200	9749645	2835	2835	2835	2835	0
444	20241203	125100	9749645	2835	2835	2835	2835	0
445	20241203	125000	9749645	2835	2835	2835	2835	0
446	20241203	124900	9749645	2835	2835	2835	2835	0
447	20241203	124800	9749645	2835	2835	2835	2835	0
448	20241203	124700	9749645	2835	2835	2835	2835	0
449	20241203	124600	9749645	2835	2835	2835	2835	0
450	20241203	124500	9749645	2835	2835	2835	2835	0
451	20241203	124400	9749645	2835	2835	2835	2835	0
452	20241203	124300	9749645	2835	2835	2835	2835	0
453	20241203	124200	9749645	2835	2835	2835	2835	0
454	20241203	124100	9749645	2835	2835	2835	2835	0
455	20241203	124000	9749645	2835	2835	2835	2835	0
456	20241203	123900	9749645	2835	2835	2835	2835	0
457	20241203	123800	9749645	2835	2835	2835	2835	0
458	20241203	123700	9749645	2835	2835	2835	2835	0
459	20241203	123600	9749645	2835	2835	2835	2835	0
460	20241203	123500	9749645	2835	2835	2835	2835	0
461	20241203	123400	9749645	2835	2835	2835	2835	0
462	20241203	123300	9749645	2835	2835	2835	2835	0
463	20241203	123200	9749645	2835	2835	2835	2835	0
464	20241203	123100	9749645	2835	2835	2835	2835	0
465	20241203	123000	9749645	2835	2835	2835	2835	0
466	20241203	122900	9749645	2835	2835	2835	2835	100
467	20241203	122800	9466145	2840	2840	2840	2840	0
468	20241203	122700	9466145	2840	2840	2840	2840	0
469	20241203	122600	9466145	2840	2840	2840	2840	0
470	20241203	122500	9466145	2840	2840	2840	2840	0
471	20241203	122400	9466145	2840	2840	2840	2840	0
472	20241203	122300	9466145	2840	2840	2840	2840	0
473	20241203	122200	9466145	2840	2840	2840	2840	0
474	20241203	122100	9466145	2840	2840	2840	2840	30
475	20241203	122000	9380945	2835	2835	2835	2835	0
476	20241203	121900	9380945	2835	2835	2835	2835	0
477	20241203	121800	9380945	2835	2835	2835	2835	0
478	20241203	121700	9380945	2835	2835	2835	2835	0
479	20241203	121600	9380945	2835	2835	2835	2835	0
480	20241203	121500	9380945	2835	2835	2835	2835	0
481	20241203	121400	9380945	2835	2835	2835	2835	0
482	20241203	121300	9380945	2835	2835	2835	2835	0
483	20241203	121200	9380945	2835	2835	2835	2835	0
484	20241203	121100	9380945	2835	2835	2835	2835	0
485	20241203	121000	9380945	2835	2835	2835	2835	0
486	20241203	120900	9380945	2835	2835	2835	2835	0
487	20241203	120800	9380945	2835	2835	2835	2835	0
488	20241203	120700	9380945	2835	2840	2840	2835	101
489	20241203	120600	9094605	2835	2835	2835	2835	0
490	20241203	120500	9094605	2835	2835	2835	2835	0
491	20241203	120400	9094605	2835	2835	2835	2835	0
492	20241203	120300	9094605	2835	2835	2835	2835	0
493	20241203	120200	9094605	2835	2835	2835	2835	0
494	20241203	120100	9094605	2835	2835	2835	2835	0
495	20241203	120000	9094605	2835	2835	2835	2835	0
496	20241203	115900	9094605	2835	2835	2835	2835	0
497	20241203	115800	9094605	2835	2835	2835	2835	0
498	20241203	115700	9094605	2835	2835	2835	2835	0
499	20241203	115600	9094605	2835	2835	2835	2835	0
500	20241203	115500	9094605	2835	2835	2835	2835	0
501	20241203	115400	9094605	2835	2835	2835	2835	0
502	20241203	115300	9094605	2835	2835	2835	2835	0
503	20241203	115200	9094605	2835	2835	2835	2835	0
504	20241203	115100	9094605	2835	2835	2835	2835	0
505	20241203	115000	9094605	2835	2835	2835	2835	72
506	20241203	114900	8890485	2835	2835	2835	2835	0
507	20241203	114800	8890485	2835	2835	2835	2835	0
508	20241203	114700	8890485	2835	2835	2835	2835	0
509	20241203	114600	8890485	2835	2835	2835	2835	0
510	20241203	114500	8890485	2835	2835	2835	2835	0
511	20241203	114400	8890485	2835	2835	2835	2835	0
512	20241203	114300	8890485	2835	2835	2835	2835	100
513	20241203	114200	8606985	2835	2835	2835	2835	0
514	20241203	114100	8606985	2835	2835	2835	2835	115
515	20241203	114000	8280960	2835	2835	2835	2835	100
516	20241203	113900	7997460	2835	2835	2835	2835	0
517	20241203	113800	7997460	2835	2835	2835	2835	2
518	20241203	113700	7991790	2835	2835	2835	2835	0
519	20241203	113600	7991790	2835	2835	2835	2835	0
520	20241203	113500	7991790	2835	2835	2835	2835	0
521	20241203	113400	7991790	2835	2835	2835	2835	0
522	20241203	113300	7991790	2835	2835	2835	2835	0
523	20241203	113200	7991790	2835	2835	2835	2835	0
524	20241203	113100	7991790	2835	2835	2835	2835	0
525	20241203	113000	7991790	2835	2835	2835	2835	0
526	20241203	112900	7991790	2835	2835	2835	2835	0
527	20241203	112800	7991790	2835	2835	2835	2835	0
528	20241203	112700	7991790	2835	2835	2835	2835	0
529	20241203	112600	7991790	2835	2835	2835	2835	0
530	20241203	112500	7991790	2835	2835	2835	2835	100
531	20241203	112400	7708290	2835	2835	2835	2835	0
532	20241203	112300	7708290	2835	2835	2835	2835	0
533	20241203	112200	7708290	2835	2835	2835	2835	0
534	20241203	112100	7708290	2835	2835	2835	2835	0
535	20241203	112000	7708290	2835	2835	2835	2835	0
536	20241203	111900	7708290	2835	2835	2835	2835	0
537	20241203	111800	7708290	2835	2835	2835	2835	0
538	20241203	111700	7708290	2835	2835	2835	2835	0
539	20241203	111600	7708290	2835	2835	2835	2835	0
540	20241203	111500	7708290	2835	2840	2840	2835	1001
541	20241203	111400	4870450	2835	2835	2835	2835	0
542	20241203	111300	4870450	2835	2835	2835	2835	0
543	20241203	111200	4870450	2835	2835	2835	2835	143
544	20241203	111100	4465045	2840	2840	2840	2840	0
545	20241203	111000	4465045	2840	2840	2840	2840	0
546	20241203	110900	4465045	2840	2840	2840	2840	0
547	20241203	110800	4465045	2840	2840	2840	2840	0
548	20241203	110700	4465045	2840	2840	2840	2840	0
549	20241203	110600	4465045	2840	2840	2840	2840	0
550	20241203	110500	4465045	2840	2840	2840	2840	0
551	20241203	110400	4465045	2840	2840	2840	2840	0
552	20241203	110300	4465045	2840	2840	2840	2840	67
553	20241203	110200	4274765	2840	2840	2840	2840	0
554	20241203	110100	4274765	2840	2845	2845	2840	33
555	20241203	110000	4181020	2850	2850	2850	2850	0
556	20241203	105900	4181020	2850	2850	2850	2850	0
557	20241203	105800	4181020	2850	2850	2850	2850	0
558	20241203	105700	4181020	2850	2850	2850	2850	0
559	20241203	105600	4181020	2850	2850	2850	2850	0
560	20241203	105500	4181020	2850	2850	2850	2850	0
561	20241203	105400	4181020	2850	2850	2850	2850	0
562	20241203	105300	4181020	2850	2850	2850	2850	0
563	20241203	105200	4181020	2850	2850	2850	2850	0
564	20241203	105100	4181020	2850	2850	2850	2850	0
565	20241203	105000	4181020	2850	2850	2850	2850	0
566	20241203	104900	4181020	2850	2850	2850	2850	0
567	20241203	104800	4181020	2850	2850	2850	2850	0
568	20241203	104700	4181020	2850	2850	2850	2850	6
569	20241203	104600	4163920	2850	2850	2850	2850	0
570	20241203	104500	4163920	2850	2850	2850	2850	0
571	20241203	104400	4163920	2850	2850	2850	2850	0
572	20241203	104300	4163920	2850	2850	2850	2850	0
573	20241203	104200	4163920	2850	2850	2850	2850	0
574	20241203	104100	4163920	2850	2850	2850	2850	0
575	20241203	104000	4163920	2850	2850	2850	2850	14
576	20241203	103900	4124020	2850	2850	2850	2850	5
577	20241203	103800	4109770	2850	2850	2850	2850	0
578	20241203	103700	4109770	2850	2850	2850	2850	0
579	20241203	103600	4109770	2850	2850	2850	2850	2
580	20241203	103500	4104070	2850	2850	2850	2850	0
581	20241203	103400	4104070	2850	2850	2850	2850	0
582	20241203	103300	4104070	2850	2850	2850	2850	0
583	20241203	103200	4104070	2850	2850	2850	2850	0
584	20241203	103100	4104070	2850	2850	2850	2850	0
585	20241203	103000	4104070	2850	2850	2850	2850	0
586	20241203	102900	4104070	2850	2850	2850	2850	0
587	20241203	102800	4104070	2850	2850	2850	2850	0
588	20241203	102700	4104070	2850	2850	2850	2850	0
589	20241203	102600	4104070	2850	2850	2850	2850	0
590	20241203	102500	4104070	2850	2850	2850	2850	0
591	20241203	102400	4104070	2850	2850	2850	2850	0
592	20241203	102300	4104070	2850	2850	2850	2850	0
593	20241203	102200	4104070	2850	2850	2850	2850	0
594	20241203	102100	4104070	2850	2850	2850	2850	1
595	20241203	102000	4101220	2840	2840	2840	2840	0
596	20241203	101900	4101220	2840	2840	2840	2840	0
597	20241203	101800	4101220	2840	2840	2840	2840	0
598	20241203	101700	4101220	2840	2840	2840	2840	0
599	20241203	101600	4101220	2840	2840	2840	2840	0
600	20241203	101500	4101220	2840	2840	2840	2840	0
601	20241203	101400	4101220	2840	2840	2840	2840	0
602	20241203	101300	4101220	2840	2840	2840	2840	0
603	20241203	101200	4101220	2840	2840	2840	2840	0
604	20241203	101100	4101220	2840	2840	2840	2840	2
605	20241203	101000	4095540	2860	2860	2860	2860	0
606	20241203	100900	4095540	2860	2860	2860	2860	0
607	20241203	100800	4095540	2860	2860	2860	2860	0
608	20241203	100700	4095540	2860	2860	2860	2860	0
609	20241203	100600	4095540	2860	2860	2860	2860	0
610	20241203	100500	4095540	2860	2860	2860	2860	0
611	20241203	100400	4095540	2860	2860	2860	2860	0
612	20241203	100300	4095540	2860	2860	2860	2860	0
613	20241203	100200	4095540	2860	2860	2860	2860	0
614	20241203	100100	4095540	2860	2860	2860	2860	0
615	20241203	100000	4095540	2860	2860	2860	2860	0
616	20241203	095900	4095540	2860	2860	2860	2860	0
617	20241203	095800	4095540	2860	2860	2860	2860	0
618	20241203	095700	4095540	2860	2860	2860	2860	0
619	20241203	095600	4095540	2860	2860	2860	2860	0
620	20241203	095500	4095540	2860	2860	2860	2860	0
621	20241203	095400	4095540	2860	2860	2860	2860	1400
622	20241203	095300	91540	2860	2860	2860	2860	0
623	20241203	095200	91540	2860	2860	2860	2860	0
624	20241203	095100	91540	2860	2860	2860	2860	0
625	20241203	095000	91540	2860	2860	2860	2860	0
626	20241203	094900	91540	2860	2860	2860	2860	0
627	20241203	094800	91540	2860	2860	2860	2860	0
628	20241203	094700	91540	2860	2860	2860	2860	0
629	20241203	094600	91540	2860	2860	2860	2860	0
630	20241203	094500	91540	2860	2860	2860	2860	0
631	20241203	094400	91540	2860	2860	2860	2860	30
632	20241203	094300	5740	2870	2870	2870	2870	0
633	20241203	094200	5740	2870	2870	2870	2870	0
634	20241203	094100	5740	2870	2870	2870	2870	0
635	20241203	094000	5740	2870	2870	2870	2870	0
636	20241203	093900	5740	2870	2870	2870	2870	0
637	20241203	093800	5740	2870	2870	2870	2870	0
638	20241203	093700	5740	2870	2870	2870	2870	0
639	20241203	093600	5740	2870	2870	2870	2870	0
640	20241203	093500	5740	2870	2870	2870	2870	0
641	20241203	093400	5740	2870	2870	2870	2870	0
642	20241203	093300	5740	2870	2870	2870	2870	0
643	20241203	093200	5740	2870	2870	2870	2870	0
644	20241203	093100	5740	2870	2870	2870	2870	0
645	20241203	093000	5740	2870	2870	2870	2870	0
646	20241203	092900	5740	2870	2870	2870	2870	0
647	20241203	092800	5740	2870	2870	2870	2870	1
648	20241203	092700	2870	2870	2870	2870	2870	0
649	20241203	092600	2870	2870	2870	2870	2870	0
650	20241203	092500	2870	2870	2870	2870	2870	0
651	20241203	092400	2870	2870	2870	2870	2870	0
652	20241203	092300	2870	2870	2870	2870	2870	0
653	20241203	092200	2870	2870	2870	2870	2870	0
654	20241203	092100	2870	2870	2870	2870	2870	0
655	20241203	092000	2870	2870	2870	2870	2870	0
656	20241203	091900	2870	2870	2870	2870	2870	0
657	20241203	091800	2870	2870	2870	2870	2870	0
658	20241203	091700	2870	2870	2870	2870	2870	1
659	20241203	091600	0	2870	2870	2870	2870	0
660	20241203	091500	0	2870	2870	2870	2870	0
661	20241203	091400	0	2870	2870	2870	2870	0
662	20241203	091300	0	2870	2870	2870	2870	0
663	20241203	091200	0	2870	2870	2870	2870	0
664	20241203	091100	0	2870	2870	2870	2870	0
665	20241203	091000	0	2870	2870	2870	2870	0
666	20241203	090900	0	2870	2870	2870	2870	0
667	20241203	090800	0	2870	2870	2870	2870	0
668	20241203	090700	0	2870	2870	2870	2870	0
669	20241203	090600	0	2870	2870	2870	2870	0
670	20241203	090500	0	2870	2870	2870	2870	0
671	20241203	090400	0	2870	2870	2870	2870	0
672	20241203	090300	0	2870	2870	2870	2870	0
673	20241203	090200	0	2870	2870	2870	2870	0
674	20241203	090100	0	2870	2870	2870	2870	0
675	20241203	090000	0	2870	2870	2870	2870	0