KissMeData/025550/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191100	60321800	2870	2870	2870	2870	708
3	20241203	191000	60321800	2870	2870	2870	2870	0
4	20241203	190900	60321800	2870	2870	2870	2870	0
5	20241203	190800	60321800	2870	2870	2870	2870	0
6	20241203	190700	60321800	2870	2870	2870	2870	0
7	20241203	190600	60321800	2870	2870	2870	2870	0
8	20241203	190500	60321800	2870	2870	2870	2870	0
9	20241203	190400	60321800	2870	2870	2870	2870	0
10	20241203	190300	60321800	2870	2870	2870	2870	0
11	20241203	190200	60321800	2870	2870	2870	2870	0
12	20241203	190100	60321800	2870	2870	2870	2870	0
13	20241203	190000	60321800	2870	2870	2870	2870	0
14	20241203	185900	60321800	2870	2870	2870	2870	0
15	20241203	185800	60321800	2870	2870	2870	2870	0
16	20241203	185700	60321800	2870	2870	2870	2870	0
17	20241203	185600	60321800	2870	2870	2870	2870	0
18	20241203	185500	60321800	2870	2870	2870	2870	0
19	20241203	185400	60321800	2870	2870	2870	2870	0
20	20241203	185300	60321800	2870	2870	2870	2870	0
21	20241203	185200	60321800	2870	2870	2870	2870	0
22	20241203	185100	60321800	2870	2870	2870	2870	0
23	20241203	185000	60321800	2870	2870	2870	2870	0
24	20241203	184900	60321800	2870	2870	2870	2870	0
25	20241203	184800	60321800	2870	2870	2870	2870	0
26	20241203	184700	60321800	2870	2870	2870	2870	0
27	20241203	184600	60321800	2870	2870	2870	2870	0
28	20241203	184500	60321800	2870	2870	2870	2870	0
29	20241203	184400	60321800	2870	2870	2870	2870	0
30	20241203	184300	60321800	2870	2870	2870	2870	0
31	20241203	184200	60321800	2870	2870	2870	2870	0
32	20241203	184100	60321800	2870	2870	2870	2870	708
33	20241203	184000	60321800	2870	2870	2870	2870	0
34	20241203	183900	60321800	2870	2870	2870	2870	0
35	20241203	183800	60321800	2870	2870	2870	2870	0
36	20241203	183700	60321800	2870	2870	2870	2870	0
37	20241203	183600	60321800	2870	2870	2870	2870	0
38	20241203	183500	60321800	2870	2870	2870	2870	0
39	20241203	183400	60321800	2870	2870	2870	2870	0
40	20241203	183300	60321800	2870	2870	2870	2870	0
41	20241203	183200	60321800	2870	2870	2870	2870	0
42	20241203	183100	60321800	2870	2870	2870	2870	0
43	20241203	183000	60321800	2870	2870	2870	2870	0
44	20241203	182900	60321800	2870	2870	2870	2870	0
45	20241203	182800	60321800	2870	2870	2870	2870	0
46	20241203	182700	60321800	2870	2870	2870	2870	0
47	20241203	182600	60321800	2870	2870	2870	2870	0
48	20241203	182500	60321800	2870	2870	2870	2870	0
49	20241203	182400	60321800	2870	2870	2870	2870	0
50	20241203	182300	60321800	2870	2870	2870	2870	0
51	20241203	182200	60321800	2870	2870	2870	2870	0
52	20241203	182100	60321800	2870	2870	2870	2870	0
53	20241203	182000	60321800	2870	2870	2870	2870	0
54	20241203	181900	60321800	2870	2870	2870	2870	0
55	20241203	181800	60321800	2870	2870	2870	2870	0
56	20241203	181700	60321800	2870	2870	2870	2870	0
57	20241203	181600	60321800	2870	2870	2870	2870	0
58	20241203	181500	60321800	2870	2870	2870	2870	0
59	20241203	181400	60321800	2870	2870	2870	2870	0
60	20241203	181300	60321800	2870	2870	2870	2870	0
61	20241203	181200	60321800	2870	2870	2870	2870	0
62	20241203	181100	60321800	2870	2870	2870	2870	708
63	20241203	181000	60321800	2870	2870	2870	2870	0
64	20241203	180900	60321800	2870	2870	2870	2870	0
65	20241203	180800	60321800	2870	2870	2870	2870	0
66	20241203	180700	60321800	2870	2870	2870	2870	0
67	20241203	180600	60321800	2870	2870	2870	2870	0
68	20241203	180500	60321800	2870	2870	2870	2870	0
69	20241203	180400	60321800	2870	2870	2870	2870	0
70	20241203	180300	60321800	2870	2870	2870	2870	0
71	20241203	180200	60321800	2870	2870	2870	2870	0
72	20241203	180100	60321800	2870	2870	2870	2870	0
73	20241203	180000	60321800	2870	2870	2870	2870	0
74	20241203	175900	60321800	2870	2870	2870	2870	0
75	20241203	175800	60321800	2870	2870	2870	2870	0
76	20241203	175700	60321800	2870	2870	2870	2870	0
77	20241203	175600	60321800	2870	2870	2870	2870	0
78	20241203	175500	60321800	2870	2870	2870	2870	0
79	20241203	175400	60321800	2870	2870	2870	2870	0
80	20241203	175300	60321800	2870	2870	2870	2870	0
81	20241203	175200	60321800	2870	2870	2870	2870	0
82	20241203	175100	60321800	2870	2870	2870	2870	0
83	20241203	175000	60321800	2870	2870	2870	2870	0
84	20241203	174900	60321800	2870	2870	2870	2870	0
85	20241203	174800	60321800	2870	2870	2870	2870	0
86	20241203	174700	60321800	2870	2870	2870	2870	0
87	20241203	174600	60321800	2870	2870	2870	2870	0
88	20241203	174500	60321800	2870	2870	2870	2870	0
89	20241203	174400	60321800	2870	2870	2870	2870	0
90	20241203	174300	60321800	2870	2870	2870	2870	0
91	20241203	174200	60321800	2870	2870	2870	2870	0
92	20241203	174100	60321800	2870	2870	2870	2870	708
93	20241203	174000	60321800	2870	2870	2870	2870	0
94	20241203	173900	60321800	2870	2870	2870	2870	0
95	20241203	173800	60321800	2870	2870	2870	2870	0
96	20241203	173700	60321800	2870	2870	2870	2870	0
97	20241203	173600	60321800	2870	2870	2870	2870	0
98	20241203	173500	60321800	2870	2870	2870	2870	0
99	20241203	173400	60321800	2870	2870	2870	2870	0
100	20241203	173300	60321800	2870	2870	2870	2870	0
101	20241203	173200	60321800	2870	2870	2870	2870	0
102	20241203	173100	60321800	2870	2870	2870	2870	0
103	20241203	173000	60321800	2870	2870	2870	2870	0
104	20241203	172900	60321800	2870	2870	2870	2870	0
105	20241203	172800	60321800	2870	2870	2870	2870	0
106	20241203	172700	60321800	2870	2870	2870	2870	0
107	20241203	172600	60321800	2870	2870	2870	2870	0
108	20241203	172500	60321800	2870	2870	2870	2870	0
109	20241203	172400	60321800	2870	2870	2870	2870	0
110	20241203	172300	60321800	2870	2870	2870	2870	0
111	20241203	172200	60321800	2870	2870	2870	2870	0
112	20241203	172100	60321800	2870	2870	2870	2870	0
113	20241203	172000	60321800	2870	2870	2870	2870	0
114	20241203	171900	60321800	2870	2870	2870	2870	0
115	20241203	171800	60321800	2870	2870	2870	2870	0
116	20241203	171700	60321800	2870	2870	2870	2870	0
117	20241203	171600	60321800	2870	2870	2870	2870	0
118	20241203	171500	60321800	2870	2870	2870	2870	0
119	20241203	171400	60321800	2870	2870	2870	2870	0
120	20241203	171300	60321800	2870	2870	2870	2870	0
121	20241203	171200	60321800	2870	2870	2870	2870	0
122	20241203	171100	60321800	2870	2870	2870	2870	708
123	20241203	171000	60321800	2870	2870	2870	2870	0
124	20241203	170900	60321800	2870	2870	2870	2870	0
125	20241203	170800	60321800	2870	2870	2870	2870	0
126	20241203	170700	60321800	2870	2870	2870	2870	0
127	20241203	170600	60321800	2870	2870	2870	2870	0
128	20241203	170500	60321800	2870	2870	2870	2870	0
129	20241203	170400	60321800	2870	2870	2870	2870	0
130	20241203	170300	60321800	2870	2870	2870	2870	0
131	20241203	170200	60321800	2870	2870	2870	2870	0
132	20241203	170100	60321800	2870	2870	2870	2870	0
133	20241203	170000	60321800	2870	2870	2870	2870	0
134	20241203	165900	60321800	2870	2870	2870	2870	0
135	20241203	165800	60321800	2870	2870	2870	2870	0
136	20241203	165700	60321800	2870	2870	2870	2870	0
137	20241203	165600	60321800	2870	2870	2870	2870	0
138	20241203	165500	60321800	2870	2870	2870	2870	0
139	20241203	165400	60321800	2870	2870	2870	2870	0
140	20241203	165300	60321800	2870	2870	2870	2870	0
141	20241203	165200	60321800	2870	2870	2870	2870	0
142	20241203	165100	60321800	2870	2870	2870	2870	0
143	20241203	165000	60321800	2870	2870	2870	2870	0
144	20241203	164900	60321800	2870	2870	2870	2870	0
145	20241203	164800	60321800	2870	2870	2870	2870	0
146	20241203	164700	60321800	2870	2870	2870	2870	0
147	20241203	164600	60321800	2870	2870	2870	2870	0
148	20241203	164500	60321800	2870	2870	2870	2870	0
149	20241203	164400	60321800	2870	2870	2870	2870	0
150	20241203	164300	60321800	2870	2870	2870	2870	0
151	20241203	164200	60321800	2870	2870	2870	2870	0
152	20241203	164100	60321800	2870	2870	2870	2870	708
153	20241203	164000	60321800	2870	2870	2870	2870	0
154	20241203	163900	60321800	2870	2870	2870	2870	0
155	20241203	163800	60321800	2870	2870	2870	2870	0
156	20241203	163700	60321800	2870	2870	2870	2870	0
157	20241203	163600	60321800	2870	2870	2870	2870	0
158	20241203	163500	60321800	2870	2870	2870	2870	0
159	20241203	163400	60321800	2870	2870	2870	2870	0
160	20241203	163300	60321800	2870	2870	2870	2870	0
161	20241203	163200	60321800	2870	2870	2870	2870	0
162	20241203	163100	60321800	2870	2870	2870	2870	0
163	20241203	163000	60321800	2870	2870	2870	2870	0
164	20241203	162900	60321800	2870	2870	2870	2870	0
165	20241203	162800	60321800	2870	2870	2870	2870	0
166	20241203	162700	60321800	2870	2870	2870	2870	0
167	20241203	162600	60321800	2870	2870	2870	2870	0
168	20241203	162500	60321800	2870	2870	2870	2870	0
169	20241203	162400	60321800	2870	2870	2870	2870	0
170	20241203	162300	60321800	2870	2870	2870	2870	0
171	20241203	162200	60321800	2870	2870	2870	2870	0
172	20241203	162100	60321800	2870	2870	2870	2870	0
173	20241203	162000	60321800	2870	2870	2870	2870	0
174	20241203	161900	60321800	2870	2870	2870	2870	0
175	20241203	161800	60321800	2870	2870	2870	2870	0
176	20241203	161700	60321800	2870	2870	2870	2870	0
177	20241203	161600	60321800	2870	2870	2870	2870	0
178	20241203	161500	60321800	2870	2870	2870	2870	0
179	20241203	161400	60321800	2870	2870	2870	2870	0
180	20241203	161300	60321800	2870	2870	2870	2870	0
181	20241203	161200	60321800	2870	2870	2870	2870	0
182	20241203	161100	60321800	2870	2870	2870	2870	708
183	20241203	161000	60321800	2870	2870	2870	2870	0
184	20241203	160900	60321800	2870	2870	2870	2870	0
185	20241203	160800	60321800	2870	2870	2870	2870	0
186	20241203	160700	60321800	2870	2870	2870	2870	0
187	20241203	160600	60321800	2870	2870	2870	2870	0
188	20241203	160500	60321800	2870	2870	2870	2870	0
189	20241203	160400	60321800	2870	2870	2870	2870	0
190	20241203	160300	60321800	2870	2870	2870	2870	0
191	20241203	160200	60321800	2870	2870	2870	2870	0
192	20241203	160100	60321800	2870	2870	2870	2870	0
193	20241203	160000	60321800	2870	2870	2870	2870	0
194	20241203	155900	60321800	2870	2870	2870	2870	0
195	20241203	155800	60321800	2870	2870	2870	2870	0
196	20241203	155700	60321800	2870	2870	2870	2870	0
197	20241203	155600	60321800	2870	2870	2870	2870	0
198	20241203	155500	60321800	2870	2870	2870	2870	0
199	20241203	155400	60321800	2870	2870	2870	2870	0
200	20241203	155300	60321800	2870	2870	2870	2870	0
201	20241203	155200	60321800	2870	2870	2870	2870	0
202	20241203	155100	60321800	2870	2870	2870	2870	0
203	20241203	155000	60321800	2870	2870	2870	2870	0
204	20241203	154900	60321800	2870	2870	2870	2870	0
205	20241203	154800	60321800	2870	2870	2870	2870	0
206	20241203	154700	60321800	2870	2870	2870	2870	0
207	20241203	154600	60321800	2870	2870	2870	2870	0
208	20241203	154500	60321800	2870	2870	2870	2870	0
209	20241203	154400	60321800	2870	2870	2870	2870	0
210	20241203	154300	60321800	2870	2870	2870	2870	0
211	20241203	154200	60321800	2870	2870	2870	2870	0
212	20241203	154100	60321800	2870	2870	2870	2870	708
213	20241203	154000	60321800	2870	2870	2870	2870	0
214	20241203	153900	60321800	2870	2870	2870	2870	0
215	20241203	153800	60321800	2870	2870	2870	2870	0
216	20241203	153700	60321800	2870	2870	2870	2870	0
217	20241203	153600	60321800	2870	2870	2870	2870	0
218	20241203	153500	60321800	2870	2870	2870	2870	0
219	20241203	153400	60321800	2870	2870	2870	2870	0
220	20241203	153300	60321800	2870	2870	2870	2870	0
221	20241203	153200	60321800	2870	2870	2870	2870	0
222	20241203	153100	60321800	2870	2870	2870	2870	0
223	20241203	153000	60321800	2870	2870	2870	2870	708
224	20241203	152900	58289840	2870	2870	2870	2870	0
225	20241203	152800	58289840	2870	2870	2870	2870	0
226	20241203	152700	58289840	2870	2870	2870	2870	0
227	20241203	152600	58289840	2870	2870	2870	2870	0
228	20241203	152500	58289840	2870	2870	2870	2870	0
229	20241203	152400	58289840	2870	2870	2870	2870	0
230	20241203	152300	58289840	2870	2870	2870	2870	0
231	20241203	152200	58289840	2870	2870	2870	2870	0
232	20241203	152100	58289840	2870	2870	2870	2870	0
233	20241203	152000	58289840	2870	2870	2870	2870	0
234	20241203	151900	58289840	2870	2870	2870	2870	0
235	20241203	151800	58289840	2870	2870	2870	2870	4
236	20241203	151700	58278360	2870	2870	2870	2870	0
237	20241203	151600	58278360	2870	2870	2870	2870	0
238	20241203	151500	58278360	2870	2870	2870	2870	0
239	20241203	151400	58278360	2870	2870	2870	2870	0
240	20241203	151300	58278360	2870	2870	2870	2870	0
241	20241203	151200	58278360	2870	2870	2870	2870	0
242	20241203	151100	58278360	2870	2870	2870	2870	164
243	20241203	151000	57807680	2875	2870	2875	2870	264
244	20241203	150900	57049995	2870	2870	2870	2870	573
245	20241203	150800	55405485	2870	2870	2870	2870	0
246	20241203	150700	55405485	2870	2870	2870	2870	0
247	20241203	150600	55405485	2870	2870	2870	2870	0
248	20241203	150500	55405485	2870	2870	2870	2870	2
249	20241203	150400	55399745	2870	2860	2870	2860	2
250	20241203	150300	55394015	2860	2860	2860	2860	14
251	20241203	150200	55353975	2860	2865	2870	2860	192
252	20241203	150100	54804815	2865	2865	2865	2865	0
253	20241203	150000	54804815	2865	2865	2865	2865	112
254	20241203	145900	54483935	2860	2860	2860	2860	2000
255	20241203	145800	48763935	2860	2860	2860	2860	0
256	20241203	145700	48763935	2860	2860	2860	2860	0
257	20241203	145600	48763935	2860	2860	2860	2860	0
258	20241203	145500	48763935	2860	2860	2860	2860	0
259	20241203	145400	48763935	2860	2865	2865	2860	84
260	20241203	145300	48523685	2865	2860	2865	2860	310
261	20241203	145200	47635585	2865	2865	2865	2865	11
262	20241203	145100	47604070	2865	2865	2865	2865	48
263	20241203	145000	47466550	2870	2860	2870	2860	262
264	20241203	144900	46715955	2860	2860	2860	2860	0
265	20241203	144800	46715955	2860	2855	2860	2855	242
266	20241203	144700	46024285	2855	2855	2855	2855	0
267	20241203	144600	46024285	2855	2855	2855	2855	50
268	20241203	144500	45881535	2865	2865	2865	2865	0
269	20241203	144400	45881535	2865	2865	2865	2865	0
270	20241203	144300	45881535	2865	2865	2865	2865	0
271	20241203	144200	45881535	2865	2865	2865	2865	0
272	20241203	144100	45881535	2865	2865	2865	2865	0
273	20241203	144000	45881535	2865	2865	2865	2865	1
274	20241203	143900	45878670	2850	2850	2850	2850	401
275	20241203	143800	44735820	2845	2845	2845	2845	0
276	20241203	143700	44735820	2845	2845	2845	2845	0
277	20241203	143600	44735820	2845	2865	2865	2845	11
278	20241203	143500	44704475	2865	2865	2865	2865	0
279	20241203	143400	44704475	2865	2865	2865	2865	0
280	20241203	143300	44704475	2865	2865	2865	2865	0
281	20241203	143200	44704475	2865	2865	2865	2865	0
282	20241203	143100	44704475	2865	2865	2865	2865	0
283	20241203	143000	44704475	2865	2865	2865	2865	0
284	20241203	142900	44704475	2865	2865	2865	2865	0
285	20241203	142800	44704475	2865	2865	2865	2865	0
286	20241203	142700	44704475	2865	2865	2865	2865	0
287	20241203	142600	44704475	2865	2865	2865	2865	0
288	20241203	142500	44704475	2865	2865	2865	2865	0
289	20241203	142400	44704475	2865	2865	2865	2865	0
290	20241203	142300	44704475	2865	2865	2865	2865	0
291	20241203	142200	44704475	2865	2865	2865	2865	0
292	20241203	142100	44704475	2865	2865	2865	2865	0
293	20241203	142000	44704475	2865	2860	2865	2860	2
294	20241203	141900	44698750	2865	2865	2865	2865	10
295	20241203	141800	44670100	2850	2850	2850	2850	200
296	20241203	141700	44100100	2850	2850	2850	2850	1000
297	20241203	141600	41250100	2865	2865	2865	2865	0
298	20241203	141500	41250100	2865	2865	2865	2865	0
299	20241203	141400	41250100	2865	2865	2865	2865	0
300	20241203	141300	41250100	2865	2865	2865	2865	0
301	20241203	141200	41250100	2865	2865	2865	2865	0
302	20241203	141100	41250100	2865	2865	2865	2865	0
303	20241203	141000	41250100	2865	2865	2865	2865	0
304	20241203	140900	41250100	2865	2865	2865	2865	1
305	20241203	140800	41247235	2865	2865	2865	2865	0
306	20241203	140700	41247235	2865	2865	2865	2865	0
307	20241203	140600	41247235	2865	2865	2865	2865	0
308	20241203	140500	41247235	2865	2865	2865	2865	0
309	20241203	140400	41247235	2865	2865	2865	2865	0
310	20241203	140300	41247235	2865	2865	2865	2865	0
311	20241203	140200	41247235	2865	2865	2865	2865	0
312	20241203	140100	41247235	2865	2865	2865	2865	200
313	20241203	140000	40674235	2865	2865	2865	2865	0
314	20241203	135900	40674235	2865	2865	2865	2865	0
315	20241203	135800	40674235	2865	2865	2865	2865	5
316	20241203	135700	40659910	2865	2865	2865	2865	0
317	20241203	135600	40659910	2865	2865	2865	2865	0
318	20241203	135500	40659910	2865	2865	2865	2865	0
319	20241203	135400	40659910	2865	2865	2865	2865	0
320	20241203	135300	40659910	2865	2865	2865	2865	0
321	20241203	135200	40659910	2865	2865	2865	2865	0
322	20241203	135100	40659910	2865	2860	2865	2850	165
323	20241203	135000	40189595	2865	2865	2865	2865	0
324	20241203	134900	40189595	2865	2865	2865	2865	0
325	20241203	134800	40189595	2865	2865	2865	2865	1
326	20241203	134700	40186730	2865	2865	2865	2865	0
327	20241203	134600	40186730	2865	2865	2865	2865	0
328	20241203	134500	40186730	2865	2865	2865	2865	0
329	20241203	134400	40186730	2865	2865	2865	2865	0
330	20241203	134300	40186730	2865	2865	2865	2865	0
331	20241203	134200	40186730	2865	2865	2865	2865	0
332	20241203	134100	40186730	2865	2865	2865	2865	0
333	20241203	134000	40186730	2865	2865	2865	2865	0
334	20241203	133900	40186730	2865	2865	2865	2865	0
335	20241203	133800	40186730	2865	2865	2865	2865	0
336	20241203	133700	40186730	2865	2865	2865	2865	0
337	20241203	133600	40186730	2865	2865	2865	2865	1
338	20241203	133500	40183865	2865	2865	2865	2865	0
339	20241203	133400	40183865	2865	2865	2865	2865	0
340	20241203	133300	40183865	2865	2865	2865	2865	0
341	20241203	133200	40183865	2865	2865	2865	2865	0
342	20241203	133100	40183865	2865	2865	2865	2865	0
343	20241203	133000	40183865	2865	2865	2865	2865	0
344	20241203	132900	40183865	2865	2865	2865	2865	0
345	20241203	132800	40183865	2865	2865	2865	2865	0
346	20241203	132700	40183865	2865	2865	2865	2865	0
347	20241203	132600	40183865	2865	2865	2865	2865	0
348	20241203	132500	40183865	2865	2865	2865	2865	0
349	20241203	132400	40183865	2865	2865	2865	2865	500
350	20241203	132300	38751365	2865	2865	2865	2865	0
351	20241203	132200	38751365	2865	2865	2865	2865	0
352	20241203	132100	38751365	2865	2865	2865	2865	0
353	20241203	132000	38751365	2865	2865	2865	2865	0
354	20241203	131900	38751365	2865	2865	2865	2865	0
355	20241203	131800	38751365	2865	2865	2865	2865	0
356	20241203	131700	38751365	2865	2865	2865	2865	0
357	20241203	131600	38751365	2865	2865	2865	2865	0
358	20241203	131500	38751365	2865	2865	2865	2865	0
359	20241203	131400	38751365	2865	2860	2865	2860	2
360	20241203	131300	38745640	2865	2850	2865	2850	11
361	20241203	131200	38714235	2860	2860	2860	2860	1
362	20241203	131100	38711375	2865	2865	2865	2865	0
363	20241203	131000	38711375	2865	2865	2865	2865	0
364	20241203	130900	38711375	2865	2865	2865	2865	0
365	20241203	130800	38711375	2865	2865	2865	2865	0
366	20241203	130700	38711375	2865	2865	2865	2865	0
367	20241203	130600	38711375	2865	2865	2865	2865	0
368	20241203	130500	38711375	2865	2865	2865	2865	0
369	20241203	130400	38711375	2865	2865	2865	2865	0
370	20241203	130300	38711375	2865	2865	2865	2865	0
371	20241203	130200	38711375	2865	2865	2865	2860	21
372	20241203	130100	38651300	2860	2860	2860	2860	1
373	20241203	130000	38648440	2865	2865	2865	2865	0
374	20241203	125900	38648440	2865	2865	2865	2865	0
375	20241203	125800	38648440	2865	2865	2865	2865	0
376	20241203	125700	38648440	2865	2865	2865	2865	0
377	20241203	125600	38648440	2865	2865	2865	2865	10
378	20241203	125500	38619790	2865	2865	2865	2865	0
379	20241203	125400	38619790	2865	2865	2865	2865	0
380	20241203	125300	38619790	2865	2865	2865	2865	0
381	20241203	125200	38619790	2865	2865	2865	2865	0
382	20241203	125100	38619790	2865	2860	2865	2860	285
383	20241203	125000	37804685	2860	2860	2860	2860	716
384	20241203	124900	35756925	2860	2860	2860	2860	0
385	20241203	124800	35756925	2860	2860	2860	2860	0
386	20241203	124700	35756925	2860	2860	2860	2860	0
387	20241203	124600	35756925	2860	2860	2860	2860	0
388	20241203	124500	35756925	2860	2860	2860	2860	0
389	20241203	124400	35756925	2860	2860	2860	2860	0
390	20241203	124300	35756925	2860	2860	2860	2860	0
391	20241203	124200	35756925	2860	2860	2860	2860	0
392	20241203	124100	35756925	2860	2860	2860	2860	0
393	20241203	124000	35756925	2860	2860	2860	2860	0
394	20241203	123900	35756925	2860	2860	2860	2860	2
395	20241203	123800	35751205	2860	2860	2860	2860	1
396	20241203	123700	35748345	2845	2845	2845	2845	1464
397	20241203	123600	31583265	2845	2845	2845	2845	0
398	20241203	123500	31583265	2845	2845	2845	2845	80
399	20241203	123400	31355665	2845	2845	2845	2845	985
400	20241203	123300	28553340	2860	2860	2860	2860	0
401	20241203	123200	28553340	2860	2860	2860	2860	0
402	20241203	123100	28553340	2860	2860	2860	2860	0
403	20241203	123000	28553340	2860	2860	2860	2860	0
404	20241203	122900	28553340	2860	2860	2860	2860	0
405	20241203	122800	28553340	2860	2860	2860	2860	0
406	20241203	122700	28553340	2860	2860	2860	2860	0
407	20241203	122600	28553340	2860	2860	2860	2860	0
408	20241203	122500	28553340	2860	2860	2860	2860	1
409	20241203	122400	28550480	2855	2855	2855	2855	0
410	20241203	122300	28550480	2855	2855	2855	2855	110
411	20241203	122200	28236430	2855	2855	2855	2855	0
412	20241203	122100	28236430	2855	2855	2855	2855	0
413	20241203	122000	28236430	2855	2855	2855	2855	0
414	20241203	121900	28236430	2855	2855	2855	2855	0
415	20241203	121800	28236430	2855	2855	2855	2855	0
416	20241203	121700	28236430	2855	2855	2855	2855	0
417	20241203	121600	28236430	2855	2855	2855	2855	0
418	20241203	121500	28236430	2855	2855	2855	2855	0
419	20241203	121400	28236430	2855	2855	2855	2855	0
420	20241203	121300	28236430	2855	2855	2855	2855	0
421	20241203	121200	28236430	2855	2855	2855	2855	0
422	20241203	121100	28236430	2855	2855	2855	2855	0
423	20241203	121000	28236430	2855	2855	2855	2855	0
424	20241203	120900	28236430	2855	2855	2855	2855	1
425	20241203	120800	28233575	2850	2850	2850	2850	0
426	20241203	120700	28233575	2850	2850	2850	2850	0
427	20241203	120600	28233575	2850	2850	2850	2850	0
428	20241203	120500	28233575	2850	2850	2850	2850	0
429	20241203	120400	28233575	2850	2850	2850	2850	0
430	20241203	120300	28233575	2850	2850	2850	2850	261
431	20241203	120200	27489725	2850	2850	2850	2850	0
432	20241203	120100	27489725	2850	2850	2850	2850	10
433	20241203	120000	27461225	2845	2845	2845	2845	0
434	20241203	115900	27461225	2845	2845	2845	2845	0
435	20241203	115800	27461225	2845	2845	2845	2845	70
436	20241203	115700	27262075	2850	2850	2850	2850	0
437	20241203	115600	27262075	2850	2850	2850	2850	0
438	20241203	115500	27262075	2850	2850	2850	2850	0
439	20241203	115400	27262075	2850	2850	2850	2850	0
440	20241203	115300	27262075	2850	2850	2850	2850	0
441	20241203	115200	27262075	2850	2850	2850	2850	0
442	20241203	115100	27262075	2850	2850	2850	2850	0
443	20241203	115000	27262075	2850	2850	2850	2850	0
444	20241203	114900	27262075	2850	2850	2850	2850	0
445	20241203	114800	27262075	2850	2850	2850	2850	0
446	20241203	114700	27262075	2850	2850	2850	2850	2
447	20241203	114600	27256375	2850	2850	2850	2850	0
448	20241203	114500	27256375	2850	2850	2850	2850	0
449	20241203	114400	27256375	2850	2850	2850	2850	0
450	20241203	114300	27256375	2850	2850	2850	2850	0
451	20241203	114200	27256375	2850	2850	2850	2850	0
452	20241203	114100	27256375	2850	2845	2850	2845	151
453	20241203	114000	26826775	2845	2845	2845	2845	0
454	20241203	113900	26826775	2845	2845	2845	2845	0
455	20241203	113800	26826775	2845	2845	2845	2845	0
456	20241203	113700	26826775	2845	2845	2845	2845	0
457	20241203	113600	26826775	2845	2845	2845	2845	0
458	20241203	113500	26826775	2845	2845	2845	2845	0
459	20241203	113400	26826775	2845	2845	2845	2845	0
460	20241203	113300	26826775	2845	2845	2845	2845	0
461	20241203	113200	26826775	2845	2845	2845	2845	55
462	20241203	113100	26670300	2850	2845	2850	2845	598
463	20241203	113000	24967605	2845	2845	2845	2845	0
464	20241203	112900	24967605	2845	2845	2845	2845	0
465	20241203	112800	24967605	2845	2845	2845	2845	0
466	20241203	112700	24967605	2845	2845	2845	2845	0
467	20241203	112600	24967605	2845	2845	2845	2845	0
468	20241203	112500	24967605	2845	2845	2845	2840	338
469	20241203	112400	24006175	2850	2845	2850	2845	11
470	20241203	112300	23974875	2845	2845	2845	2845	0
471	20241203	112200	23974875	2845	2845	2845	2845	10
472	20241203	112100	23946425	2845	2845	2845	2845	0
473	20241203	112000	23946425	2845	2845	2845	2845	110
474	20241203	111900	23633475	2845	2845	2845	2845	0
475	20241203	111800	23633475	2845	2845	2845	2845	1
476	20241203	111700	23630630	2845	2845	2845	2845	0
477	20241203	111600	23630630	2845	2845	2845	2845	0
478	20241203	111500	23630630	2845	2845	2845	2845	0
479	20241203	111400	23630630	2845	2845	2845	2845	0
480	20241203	111300	23630630	2845	2845	2845	2845	0
481	20241203	111200	23630630	2845	2845	2845	2845	0
482	20241203	111100	23630630	2845	2845	2845	2845	0
483	20241203	111000	23630630	2845	2845	2845	2845	0
484	20241203	110900	23630630	2845	2845	2845	2845	0
485	20241203	110800	23630630	2845	2845	2845	2845	0
486	20241203	110700	23630630	2845	2845	2845	2845	0
487	20241203	110600	23630630	2845	2845	2845	2845	0
488	20241203	110500	23630630	2845	2845	2845	2845	0
489	20241203	110400	23630630	2845	2845	2845	2845	0
490	20241203	110300	23630630	2845	2845	2845	2845	0
491	20241203	110200	23630630	2845	2845	2845	2845	0
492	20241203	110100	23630630	2845	2845	2845	2845	0
493	20241203	110000	23630630	2845	2845	2845	2845	0
494	20241203	105900	23630630	2845	2845	2845	2845	0
495	20241203	105800	23630630	2845	2845	2845	2845	0
496	20241203	105700	23630630	2845	2845	2845	2845	0
497	20241203	105600	23630630	2845	2845	2845	2845	1
498	20241203	105500	23627785	2845	2845	2845	2845	0
499	20241203	105400	23627785	2845	2845	2845	2845	0
500	20241203	105300	23627785	2845	2845	2845	2845	0
501	20241203	105200	23627785	2845	2845	2845	2845	0
502	20241203	105100	23627785	2845	2845	2845	2845	0
503	20241203	105000	23627785	2845	2845	2845	2845	0
504	20241203	104900	23627785	2845	2845	2845	2845	0
505	20241203	104800	23627785	2845	2845	2845	2845	0
506	20241203	104700	23627785	2845	2845	2845	2845	0
507	20241203	104600	23627785	2845	2845	2845	2845	200
508	20241203	104500	23058785	2845	2845	2845	2845	0
509	20241203	104400	23058785	2845	2845	2845	2845	0
510	20241203	104300	23058785	2845	2845	2845	2845	0
511	20241203	104200	23058785	2845	2845	2845	2845	0
512	20241203	104100	23058785	2845	2845	2845	2845	0
513	20241203	104000	23058785	2845	2845	2845	2845	0
514	20241203	103900	23058785	2845	2845	2845	2845	0
515	20241203	103800	23058785	2845	2845	2845	2845	0
516	20241203	103700	23058785	2845	2845	2845	2845	0
517	20241203	103600	23058785	2845	2845	2845	2845	0
518	20241203	103500	23058785	2845	2845	2845	2845	0
519	20241203	103400	23058785	2845	2845	2845	2845	0
520	20241203	103300	23058785	2845	2845	2845	2845	1040
521	20241203	103200	20099985	2845	2845	2845	2845	0
522	20241203	103100	20099985	2845	2845	2845	2845	0
523	20241203	103000	20099985	2845	2845	2845	2845	851
524	20241203	102900	17678890	2845	2845	2845	2845	7
525	20241203	102800	17658975	2840	2840	2840	2840	0
526	20241203	102700	17658975	2840	2840	2840	2840	0
527	20241203	102600	17658975	2840	2840	2840	2840	0
528	20241203	102500	17658975	2840	2840	2840	2840	0
529	20241203	102400	17658975	2840	2840	2840	2840	0
530	20241203	102300	17658975	2840	2840	2840	2840	0
531	20241203	102200	17658975	2840	2840	2840	2840	0
532	20241203	102100	17658975	2840	2840	2840	2840	1
533	20241203	102000	17656135	2845	2845	2845	2845	0
534	20241203	101900	17656135	2845	2845	2845	2845	157
535	20241203	101800	17209470	2845	2845	2845	2845	0
536	20241203	101700	17209470	2845	2845	2845	2845	0
537	20241203	101600	17209470	2845	2845	2845	2845	0
538	20241203	101500	17209470	2845	2845	2845	2845	9
539	20241203	101400	17183865	2860	2860	2860	2860	0
540	20241203	101300	17183865	2860	2860	2860	2860	0
541	20241203	101200	17183865	2860	2860	2860	2860	0
542	20241203	101100	17183865	2860	2860	2860	2860	0
543	20241203	101000	17183865	2860	2855	2860	2855	2
544	20241203	100900	17178150	2860	2860	2860	2860	0
545	20241203	100800	17178150	2860	2860	2860	2860	0
546	20241203	100700	17178150	2860	2860	2860	2860	0
547	20241203	100600	17178150	2860	2860	2860	2860	0
548	20241203	100500	17178150	2860	2860	2860	2860	1
549	20241203	100400	17175290	2860	2860	2860	2860	1
550	20241203	100300	17172430	2860	2860	2860	2860	1
551	20241203	100200	17169570	2860	2860	2860	2860	1
552	20241203	100100	17166710	2860	2860	2860	2860	1
553	20241203	100000	17163850	2860	2860	2860	2860	0
554	20241203	095900	17163850	2860	2860	2860	2860	1
555	20241203	095800	17160990	2860	2860	2860	2860	0
556	20241203	095700	17160990	2860	2860	2860	2860	0
557	20241203	095600	17160990	2860	2860	2860	2860	0
558	20241203	095500	17160990	2860	2855	2860	2855	2
559	20241203	095400	17155275	2865	2865	2865	2865	0
560	20241203	095300	17155275	2865	2865	2865	2865	0
561	20241203	095200	17155275	2865	2850	2865	2850	2
562	20241203	095100	17149560	2870	2870	2870	2870	0
563	20241203	095000	17149560	2870	2870	2870	2870	0
564	20241203	094900	17149560	2870	2870	2870	2870	1
565	20241203	094800	17146690	2870	2870	2870	2870	0
566	20241203	094700	17146690	2870	2870	2870	2870	0
567	20241203	094600	17146690	2870	2870	2870	2870	0
568	20241203	094500	17146690	2870	2865	2870	2865	67
569	20241203	094400	16954570	2865	2865	2865	2865	1
570	20241203	094300	16951705	2860	2860	2860	2860	0
571	20241203	094200	16951705	2860	2860	2860	2860	52
572	20241203	094100	16802985	2860	2865	2865	2860	6
573	20241203	094000	16785800	2865	2865	2865	2865	0
574	20241203	093900	16785800	2865	2865	2865	2865	0
575	20241203	093800	16785800	2865	2870	2870	2845	26
576	20241203	093700	16711785	2870	2870	2870	2870	0
577	20241203	093600	16711785	2870	2870	2870	2870	0
578	20241203	093500	16711785	2870	2865	2870	2865	14
579	20241203	093400	16671670	2865	2865	2865	2865	1
580	20241203	093300	16668805	2875	2875	2875	2875	0
581	20241203	093200	16668805	2875	2875	2875	2875	0
582	20241203	093100	16668805	2875	2850	2875	2845	492
583	20241203	093000	15266790	2880	2880	2885	2855	353
584	20241203	092900	14256395	2890	2855	2890	2855	96
585	20241203	092800	13981085	2865	2865	2865	2865	0
586	20241203	092700	13981085	2865	2855	2865	2855	13
587	20241203	092600	13943960	2855	2850	2855	2850	8
588	20241203	092500	13921155	2850	2845	2850	2840	7
589	20241203	092400	13901240	2850	2850	2850	2840	13
590	20241203	092300	13864290	2850	2850	2850	2850	0
591	20241203	092200	13864290	2850	2850	2850	2850	6
592	20241203	092100	13847190	2850	2850	2850	2850	1000
593	20241203	092000	10997190	2855	2855	2855	2855	0
594	20241203	091900	10997190	2855	2855	2855	2855	0
595	20241203	091800	10997190	2855	2855	2855	2855	1
596	20241203	091700	10994335	2855	2855	2855	2855	0
597	20241203	091600	10994335	2855	2855	2855	2855	0
598	20241203	091500	10994335	2855	2855	2855	2855	0
599	20241203	091400	10994335	2855	2835	2855	2835	344
600	20241203	091300	10019075	2855	2855	2855	2855	0
601	20241203	091200	10019075	2855	2855	2855	2855	1
602	20241203	091100	10016220	2855	2855	2855	2855	0
603	20241203	091000	10016220	2855	2845	2855	2835	101
604	20241203	090900	9729855	2855	2855	2855	2855	10
605	20241203	090800	9701305	2855	2860	2860	2835	419
606	20241203	090700	8505920	2860	2860	2860	2835	9
607	20241203	090600	8480205	2860	2860	2860	2835	45
608	20241203	090500	8351755	2860	2860	2860	2860	0
609	20241203	090400	8351755	2860	2860	2860	2860	0
610	20241203	090300	8351755	2860	2860	2860	2860	0
611	20241203	090200	8351755	2860	2845	2860	2845	50
612	20241203	090100	8209440	2845	2820	2845	2820	1395
613	20241203	090000	4275515	2830	2825	2830	2825	1512