KissMeData/043650/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192900	198642945	4640	4640	4640	4640	205
3	20241203	192800	198642945	4640	4640	4640	4640	0
4	20241203	192700	198642945	4640	4640	4640	4640	0
5	20241203	192600	198642945	4640	4640	4640	4640	0
6	20241203	192500	198642945	4640	4640	4640	4640	0
7	20241203	192400	198642945	4640	4640	4640	4640	0
8	20241203	192300	198642945	4640	4640	4640	4640	0
9	20241203	192200	198642945	4640	4640	4640	4640	0
10	20241203	192100	198642945	4640	4640	4640	4640	0
11	20241203	192000	198642945	4640	4640	4640	4640	0
12	20241203	191900	198642945	4640	4640	4640	4640	0
13	20241203	191800	198642945	4640	4640	4640	4640	0
14	20241203	191700	198642945	4640	4640	4640	4640	0
15	20241203	191600	198642945	4640	4640	4640	4640	0
16	20241203	191500	198642945	4640	4640	4640	4640	0
17	20241203	191400	198642945	4640	4640	4640	4640	0
18	20241203	191300	198642945	4640	4640	4640	4640	0
19	20241203	191200	198642945	4640	4640	4640	4640	0
20	20241203	191100	198642945	4640	4640	4640	4640	0
21	20241203	191000	198642945	4640	4640	4640	4640	0
22	20241203	190900	198642945	4640	4640	4640	4640	0
23	20241203	190800	198642945	4640	4640	4640	4640	0
24	20241203	190700	198642945	4640	4640	4640	4640	0
25	20241203	190600	198642945	4640	4640	4640	4640	0
26	20241203	190500	198642945	4640	4640	4640	4640	0
27	20241203	190400	198642945	4640	4640	4640	4640	0
28	20241203	190300	198642945	4640	4640	4640	4640	0
29	20241203	190200	198642945	4640	4640	4640	4640	0
30	20241203	190100	198642945	4640	4640	4640	4640	0
31	20241203	190000	198642945	4640	4640	4640	4640	0
32	20241203	185900	198642945	4640	4640	4640	4640	205
33	20241203	185800	198642945	4640	4640	4640	4640	0
34	20241203	185700	198642945	4640	4640	4640	4640	0
35	20241203	185600	198642945	4640	4640	4640	4640	0
36	20241203	185500	198642945	4640	4640	4640	4640	0
37	20241203	185400	198642945	4640	4640	4640	4640	0
38	20241203	185300	198642945	4640	4640	4640	4640	0
39	20241203	185200	198642945	4640	4640	4640	4640	0
40	20241203	185100	198642945	4640	4640	4640	4640	0
41	20241203	185000	198642945	4640	4640	4640	4640	0
42	20241203	184900	198642945	4640	4640	4640	4640	0
43	20241203	184800	198642945	4640	4640	4640	4640	0
44	20241203	184700	198642945	4640	4640	4640	4640	0
45	20241203	184600	198642945	4640	4640	4640	4640	0
46	20241203	184500	198642945	4640	4640	4640	4640	0
47	20241203	184400	198642945	4640	4640	4640	4640	0
48	20241203	184300	198642945	4640	4640	4640	4640	0
49	20241203	184200	198642945	4640	4640	4640	4640	0
50	20241203	184100	198642945	4640	4640	4640	4640	0
51	20241203	184000	198642945	4640	4640	4640	4640	0
52	20241203	183900	198642945	4640	4640	4640	4640	0
53	20241203	183800	198642945	4640	4640	4640	4640	0
54	20241203	183700	198642945	4640	4640	4640	4640	0
55	20241203	183600	198642945	4640	4640	4640	4640	0
56	20241203	183500	198642945	4640	4640	4640	4640	0
57	20241203	183400	198642945	4640	4640	4640	4640	0
58	20241203	183300	198642945	4640	4640	4640	4640	0
59	20241203	183200	198642945	4640	4640	4640	4640	0
60	20241203	183100	198642945	4640	4640	4640	4640	0
61	20241203	183000	198642945	4640	4640	4640	4640	0
62	20241203	182900	198642945	4640	4640	4640	4640	205
63	20241203	182800	198642945	4640	4640	4640	4640	0
64	20241203	182700	198642945	4640	4640	4640	4640	0
65	20241203	182600	198642945	4640	4640	4640	4640	0
66	20241203	182500	198642945	4640	4640	4640	4640	0
67	20241203	182400	198642945	4640	4640	4640	4640	0
68	20241203	182300	198642945	4640	4640	4640	4640	0
69	20241203	182200	198642945	4640	4640	4640	4640	0
70	20241203	182100	198642945	4640	4640	4640	4640	0
71	20241203	182000	198642945	4640	4640	4640	4640	0
72	20241203	181900	198642945	4640	4640	4640	4640	0
73	20241203	181800	198642945	4640	4640	4640	4640	0
74	20241203	181700	198642945	4640	4640	4640	4640	0
75	20241203	181600	198642945	4640	4640	4640	4640	0
76	20241203	181500	198642945	4640	4640	4640	4640	0
77	20241203	181400	198642945	4640	4640	4640	4640	0
78	20241203	181300	198642945	4640	4640	4640	4640	0
79	20241203	181200	198642945	4640	4640	4640	4640	0
80	20241203	181100	198642945	4640	4640	4640	4640	0
81	20241203	181000	198642945	4640	4640	4640	4640	0
82	20241203	180900	198642945	4640	4640	4640	4640	0
83	20241203	180800	198642945	4640	4640	4640	4640	0
84	20241203	180700	198642945	4640	4640	4640	4640	0
85	20241203	180600	198642945	4640	4640	4640	4640	0
86	20241203	180500	198642945	4640	4640	4640	4640	0
87	20241203	180400	198642945	4640	4640	4640	4640	0
88	20241203	180300	198642945	4640	4640	4640	4640	0
89	20241203	180200	198642945	4640	4640	4640	4640	0
90	20241203	180100	198642945	4640	4640	4640	4640	0
91	20241203	180000	198642945	4640	4640	4640	4640	0
92	20241203	175900	198642945	4640	4640	4640	4640	205
93	20241203	175800	198642945	4640	4640	4640	4640	0
94	20241203	175700	198642945	4640	4640	4640	4640	0
95	20241203	175600	198642945	4640	4640	4640	4640	0
96	20241203	175500	198642945	4640	4640	4640	4640	0
97	20241203	175400	198642945	4640	4640	4640	4640	0
98	20241203	175300	198642945	4640	4640	4640	4640	0
99	20241203	175200	198642945	4640	4640	4640	4640	0
100	20241203	175100	198642945	4640	4640	4640	4640	0
101	20241203	175000	198642945	4640	4640	4640	4640	0
102	20241203	174900	198642945	4640	4640	4640	4640	0
103	20241203	174800	198642945	4640	4640	4640	4640	0
104	20241203	174700	198642945	4640	4640	4640	4640	0
105	20241203	174600	198642945	4640	4640	4640	4640	0
106	20241203	174500	198642945	4640	4640	4640	4640	0
107	20241203	174400	198642945	4640	4640	4640	4640	0
108	20241203	174300	198642945	4640	4640	4640	4640	0
109	20241203	174200	198642945	4640	4640	4640	4640	0
110	20241203	174100	198642945	4640	4640	4640	4640	0
111	20241203	174000	198642945	4640	4640	4640	4640	0
112	20241203	173900	198642945	4640	4640	4640	4640	0
113	20241203	173800	198642945	4640	4640	4640	4640	0
114	20241203	173700	198642945	4640	4640	4640	4640	0
115	20241203	173600	198642945	4640	4640	4640	4640	0
116	20241203	173500	198642945	4640	4640	4640	4640	0
117	20241203	173400	198642945	4640	4640	4640	4640	0
118	20241203	173300	198642945	4640	4640	4640	4640	0
119	20241203	173200	198642945	4640	4640	4640	4640	0
120	20241203	173100	198642945	4640	4640	4640	4640	0
121	20241203	173000	198642945	4640	4640	4640	4640	0
122	20241203	172900	198642945	4640	4640	4640	4640	205
123	20241203	172800	198642945	4640	4640	4640	4640	0
124	20241203	172700	198642945	4640	4640	4640	4640	0
125	20241203	172600	198642945	4640	4640	4640	4640	0
126	20241203	172500	198642945	4640	4640	4640	4640	0
127	20241203	172400	198642945	4640	4640	4640	4640	0
128	20241203	172300	198642945	4640	4640	4640	4640	0
129	20241203	172200	198642945	4640	4640	4640	4640	0
130	20241203	172100	198642945	4640	4640	4640	4640	0
131	20241203	172000	198642945	4640	4640	4640	4640	0
132	20241203	171900	198642945	4640	4640	4640	4640	0
133	20241203	171800	198642945	4640	4640	4640	4640	0
134	20241203	171700	198642945	4640	4640	4640	4640	0
135	20241203	171600	198642945	4640	4640	4640	4640	0
136	20241203	171500	198642945	4640	4640	4640	4640	0
137	20241203	171400	198642945	4640	4640	4640	4640	0
138	20241203	171300	198642945	4640	4640	4640	4640	0
139	20241203	171200	198642945	4640	4640	4640	4640	0
140	20241203	171100	198642945	4640	4640	4640	4640	0
141	20241203	171000	198642945	4640	4640	4640	4640	0
142	20241203	170900	198642945	4640	4640	4640	4640	0
143	20241203	170800	198642945	4640	4640	4640	4640	0
144	20241203	170700	198642945	4640	4640	4640	4640	0
145	20241203	170600	198642945	4640	4640	4640	4640	0
146	20241203	170500	198642945	4640	4640	4640	4640	0
147	20241203	170400	198642945	4640	4640	4640	4640	0
148	20241203	170300	198642945	4640	4640	4640	4640	0
149	20241203	170200	198642945	4640	4640	4640	4640	0
150	20241203	170100	198642945	4640	4640	4640	4640	0
151	20241203	170000	198642945	4640	4640	4640	4640	0
152	20241203	165900	198642945	4640	4640	4640	4640	205
153	20241203	165800	198642945	4640	4640	4640	4640	0
154	20241203	165700	198642945	4640	4640	4640	4640	0
155	20241203	165600	198642945	4640	4640	4640	4640	0
156	20241203	165500	198642945	4640	4640	4640	4640	0
157	20241203	165400	198642945	4640	4640	4640	4640	0
158	20241203	165300	198642945	4640	4640	4640	4640	0
159	20241203	165200	198642945	4640	4640	4640	4640	0
160	20241203	165100	198642945	4640	4640	4640	4640	0
161	20241203	165000	198642945	4640	4640	4640	4640	0
162	20241203	164900	198642945	4640	4640	4640	4640	0
163	20241203	164800	198642945	4640	4640	4640	4640	0
164	20241203	164700	198642945	4640	4640	4640	4640	0
165	20241203	164600	198642945	4640	4640	4640	4640	0
166	20241203	164500	198642945	4640	4640	4640	4640	0
167	20241203	164400	198642945	4640	4640	4640	4640	0
168	20241203	164300	198642945	4640	4640	4640	4640	0
169	20241203	164200	198642945	4640	4640	4640	4640	0
170	20241203	164100	198642945	4640	4640	4640	4640	0
171	20241203	164000	198642945	4640	4640	4640	4640	0
172	20241203	163900	198642945	4640	4640	4640	4640	0
173	20241203	163800	198642945	4640	4640	4640	4640	0
174	20241203	163700	198642945	4640	4640	4640	4640	0
175	20241203	163600	198642945	4640	4640	4640	4640	0
176	20241203	163500	198642945	4640	4640	4640	4640	0
177	20241203	163400	198642945	4640	4640	4640	4640	0
178	20241203	163300	198642945	4640	4640	4640	4640	0
179	20241203	163200	198642945	4640	4640	4640	4640	0
180	20241203	163100	198642945	4640	4640	4640	4640	0
181	20241203	163000	198642945	4640	4640	4640	4640	0
182	20241203	162900	198642945	4640	4640	4640	4640	205
183	20241203	162800	198642945	4640	4640	4640	4640	0
184	20241203	162700	198642945	4640	4640	4640	4640	0
185	20241203	162600	198642945	4640	4640	4640	4640	0
186	20241203	162500	198642945	4640	4640	4640	4640	0
187	20241203	162400	198642945	4640	4640	4640	4640	0
188	20241203	162300	198642945	4640	4640	4640	4640	0
189	20241203	162200	198642945	4640	4640	4640	4640	0
190	20241203	162100	198642945	4640	4640	4640	4640	0
191	20241203	162000	198642945	4640	4640	4640	4640	0
192	20241203	161900	198642945	4640	4640	4640	4640	0
193	20241203	161800	198642945	4640	4640	4640	4640	0
194	20241203	161700	198642945	4640	4640	4640	4640	0
195	20241203	161600	198642945	4640	4640	4640	4640	0
196	20241203	161500	198642945	4640	4640	4640	4640	0
197	20241203	161400	198642945	4640	4640	4640	4640	0
198	20241203	161300	198642945	4640	4640	4640	4640	0
199	20241203	161200	198642945	4640	4640	4640	4640	0
200	20241203	161100	198642945	4640	4640	4640	4640	0
201	20241203	161000	198642945	4640	4640	4640	4640	0
202	20241203	160900	198642945	4640	4640	4640	4640	0
203	20241203	160800	198642945	4640	4640	4640	4640	0
204	20241203	160700	198642945	4640	4640	4640	4640	0
205	20241203	160600	198642945	4640	4640	4640	4640	0
206	20241203	160500	198642945	4640	4640	4640	4640	0
207	20241203	160400	198642945	4640	4640	4640	4640	0
208	20241203	160300	198642945	4640	4640	4640	4640	0
209	20241203	160200	198642945	4640	4640	4640	4640	0
210	20241203	160100	198642945	4640	4640	4640	4640	0
211	20241203	160000	198642945	4640	4640	4640	4640	0
212	20241203	155900	198642945	4640	4640	4640	4640	205
213	20241203	155800	198642945	4640	4640	4640	4640	0
214	20241203	155700	198642945	4640	4640	4640	4640	0
215	20241203	155600	198642945	4640	4640	4640	4640	0
216	20241203	155500	198642945	4640	4640	4640	4640	0
217	20241203	155400	198642945	4640	4640	4640	4640	0
218	20241203	155300	198642945	4640	4640	4640	4640	0
219	20241203	155200	198642945	4640	4640	4640	4640	0
220	20241203	155100	198642945	4640	4640	4640	4640	0
221	20241203	155000	198642945	4640	4640	4640	4640	0
222	20241203	154900	198642945	4640	4640	4640	4640	0
223	20241203	154800	198642945	4640	4640	4640	4640	0
224	20241203	154700	198642945	4640	4640	4640	4640	0
225	20241203	154600	198642945	4640	4640	4640	4640	0
226	20241203	154500	198642945	4640	4640	4640	4640	0
227	20241203	154400	198642945	4640	4640	4640	4640	0
228	20241203	154300	198642945	4640	4640	4640	4640	0
229	20241203	154200	198642945	4640	4640	4640	4640	0
230	20241203	154100	198642945	4640	4640	4640	4640	0
231	20241203	154000	198642945	4640	4640	4640	4640	0
232	20241203	153900	198642945	4640	4640	4640	4640	0
233	20241203	153800	198642945	4640	4640	4640	4640	0
234	20241203	153700	198642945	4640	4640	4640	4640	0
235	20241203	153600	198642945	4640	4640	4640	4640	0
236	20241203	153500	198642945	4640	4640	4640	4640	0
237	20241203	153400	198642945	4640	4640	4640	4640	0
238	20241203	153300	198642945	4640	4640	4640	4640	0
239	20241203	153200	198642945	4640	4640	4640	4640	0
240	20241203	153100	198642945	4640	4640	4640	4640	0
241	20241203	153000	198642945	4640	4640	4640	4640	205
242	20241203	152900	197691745	4655	4655	4655	4655	0
243	20241203	152800	197691745	4655	4655	4655	4655	0
244	20241203	152700	197691745	4655	4655	4655	4655	0
245	20241203	152600	197691745	4655	4655	4655	4655	0
246	20241203	152500	197691745	4655	4655	4655	4655	0
247	20241203	152400	197691745	4655	4655	4655	4655	0
248	20241203	152300	197691745	4655	4655	4655	4655	0
249	20241203	152200	197691745	4655	4655	4655	4655	0
250	20241203	152100	197691745	4655	4655	4655	4655	0
251	20241203	152000	197691745	4655	4655	4655	4655	0
252	20241203	151900	197691745	4655	4650	4655	4640	20
253	20241203	151800	197598905	4650	4650	4650	4650	0
254	20241203	151700	197598905	4650	4650	4650	4650	0
255	20241203	151600	197598905	4650	4650	4650	4650	0
256	20241203	151500	197598905	4650	4650	4650	4650	0
257	20241203	151400	197598905	4650	4650	4650	4650	0
258	20241203	151300	197598905	4650	4650	4650	4650	0
259	20241203	151200	197598905	4650	4650	4650	4650	0
260	20241203	151100	197598905	4650	4650	4650	4650	0
261	20241203	151000	197598905	4650	4645	4650	4645	27
262	20241203	150900	197473390	4645	4650	4650	4645	37
263	20241203	150800	197301440	4645	4645	4645	4645	73
264	20241203	150700	196962355	4645	4645	4645	4645	0
265	20241203	150600	196962355	4645	4645	4645	4645	0
266	20241203	150500	196962355	4645	4645	4645	4645	42
267	20241203	150400	196767265	4645	4645	4645	4645	54
268	20241203	150300	196516435	4650	4650	4650	4650	0
269	20241203	150200	196516435	4650	4650	4650	4650	1
270	20241203	150100	196511785	4650	4650	4650	4650	0
271	20241203	150000	196511785	4650	4650	4650	4650	0
272	20241203	145900	196511785	4650	4650	4650	4650	0
273	20241203	145800	196511785	4650	4650	4650	4650	0
274	20241203	145700	196511785	4650	4650	4650	4650	1
275	20241203	145600	196507135	4650	4650	4650	4650	0
276	20241203	145500	196507135	4650	4650	4650	4650	0
277	20241203	145400	196507135	4650	4650	4650	4650	59
278	20241203	145300	196232785	4645	4645	4645	4645	0
279	20241203	145200	196232785	4645	4650	4650	4645	152
280	20241203	145100	195526735	4645	4645	4645	4645	20
281	20241203	145000	195433835	4650	4650	4650	4650	1
282	20241203	144900	195429185	4650	4650	4650	4650	0
283	20241203	144800	195429185	4650	4650	4650	4650	0
284	20241203	144700	195429185	4650	4650	4650	4650	0
285	20241203	144600	195429185	4650	4650	4650	4650	0
286	20241203	144500	195429185	4650	4650	4650	4650	0
287	20241203	144400	195429185	4650	4650	4650	4650	14
288	20241203	144300	195364085	4650	4650	4650	4650	0
289	20241203	144200	195364085	4650	4650	4650	4650	0
290	20241203	144100	195364085	4650	4650	4650	4650	0
291	20241203	144000	195364085	4650	4650	4650	4650	0
292	20241203	143900	195364085	4650	4650	4650	4650	0
293	20241203	143800	195364085	4650	4650	4650	4650	0
294	20241203	143700	195364085	4650	4650	4650	4650	0
295	20241203	143600	195364085	4650	4650	4650	4650	0
296	20241203	143500	195364085	4650	4650	4650	4650	0
297	20241203	143400	195364085	4650	4650	4650	4650	0
298	20241203	143300	195364085	4650	4650	4650	4650	0
299	20241203	143200	195364085	4650	4650	4650	4650	0
300	20241203	143100	195364085	4650	4650	4650	4650	8
301	20241203	143000	195326885	4650	4650	4650	4650	549
302	20241203	142900	192774035	4650	4650	4650	4650	0
303	20241203	142800	192774035	4650	4650	4650	4650	1
304	20241203	142700	192769385	4645	4645	4645	4645	160
305	20241203	142600	192026185	4645	4645	4645	4645	3
306	20241203	142500	192012250	4645	4630	4645	4630	8
307	20241203	142400	191975175	4630	4630	4630	4630	1
308	20241203	142300	191970545	4630	4630	4630	4630	8
309	20241203	142200	191933505	4630	4650	4650	4630	314
310	20241203	142100	190476735	4630	4630	4630	4630	0
311	20241203	142000	190476735	4630	4645	4645	4630	309
312	20241203	141900	189042580	4650	4650	4650	4650	0
313	20241203	141800	189042580	4650	4650	4650	4650	0
314	20241203	141700	189042580	4650	4650	4650	4650	16
315	20241203	141600	188968180	4650	4650	4650	4650	0
316	20241203	141500	188968180	4650	4650	4650	4650	0
317	20241203	141400	188968180	4650	4650	4650	4650	1
318	20241203	141300	188963530	4650	4650	4650	4650	0
319	20241203	141200	188963530	4650	4650	4650	4650	0
320	20241203	141100	188963530	4650	4650	4650	4650	0
321	20241203	141000	188963530	4650	4650	4650	4650	0
322	20241203	140900	188963530	4650	4650	4650	4650	0
323	20241203	140800	188963530	4650	4650	4650	4650	1
324	20241203	140700	188958880	4640	4635	4640	4635	74
325	20241203	140600	188615640	4635	4635	4635	4635	0
326	20241203	140500	188615640	4635	4635	4635	4635	0
327	20241203	140400	188615640	4635	4635	4635	4635	0
328	20241203	140300	188615640	4635	4635	4635	4635	11
329	20241203	140200	188564655	4635	4635	4635	4635	0
330	20241203	140100	188564655	4635	4635	4635	4635	0
331	20241203	140000	188564655	4635	4635	4635	4635	0
332	20241203	135900	188564655	4635	4635	4635	4635	2
333	20241203	135800	188555385	4640	4640	4640	4640	0
334	20241203	135700	188555385	4640	4640	4640	4640	0
335	20241203	135600	188555385	4640	4640	4640	4640	0
336	20241203	135500	188555385	4640	4640	4640	4640	0
337	20241203	135400	188555385	4640	4640	4640	4640	0
338	20241203	135300	188555385	4640	4640	4640	4640	0
339	20241203	135200	188555385	4640	4640	4640	4640	1
340	20241203	135100	188550745	4640	4640	4640	4640	0
341	20241203	135000	188550745	4640	4640	4640	4640	0
342	20241203	134900	188550745	4640	4640	4640	4640	0
343	20241203	134800	188550745	4640	4640	4640	4640	0
344	20241203	134700	188550745	4640	4640	4640	4640	0
345	20241203	134600	188550745	4640	4640	4640	4640	0
346	20241203	134500	188550745	4640	4640	4640	4640	0
347	20241203	134400	188550745	4640	4640	4640	4640	0
348	20241203	134300	188550745	4640	4640	4640	4640	0
349	20241203	134200	188550745	4640	4640	4640	4640	0
350	20241203	134100	188550745	4640	4640	4640	4640	0
351	20241203	134000	188550745	4640	4640	4640	4640	0
352	20241203	133900	188550745	4640	4640	4640	4640	1
353	20241203	133800	188546105	4640	4640	4640	4640	3
354	20241203	133700	188532185	4640	4640	4640	4640	121
355	20241203	133600	187970745	4640	4650	4650	4640	47
356	20241203	133500	187752580	4650	4650	4650	4650	0
357	20241203	133400	187752580	4650	4650	4650	4650	0
358	20241203	133300	187752580	4650	4650	4650	4650	0
359	20241203	133200	187752580	4650	4650	4650	4650	0
360	20241203	133100	187752580	4650	4650	4650	4650	0
361	20241203	133000	187752580	4650	4650	4650	4650	100
362	20241203	132900	187287580	4650	4655	4655	4650	7
363	20241203	132800	187255005	4660	4660	4660	4660	0
364	20241203	132700	187255005	4660	4660	4660	4660	0
365	20241203	132600	187255005	4660	4660	4660	4660	0
366	20241203	132500	187255005	4660	4660	4660	4660	0
367	20241203	132400	187255005	4660	4660	4660	4660	0
368	20241203	132300	187255005	4660	4660	4660	4660	0
369	20241203	132200	187255005	4660	4660	4660	4660	0
370	20241203	132100	187255005	4660	4660	4660	4660	0
371	20241203	132000	187255005	4660	4660	4660	4660	1
372	20241203	131900	187250345	4640	4640	4640	4640	59
373	20241203	131800	186976585	4660	4660	4660	4660	3
374	20241203	131700	186962605	4660	4650	4660	4650	20
375	20241203	131600	186869535	4650	4650	4650	4650	0
376	20241203	131500	186869535	4650	4650	4650	4650	2
377	20241203	131400	186860235	4660	4660	4660	4660	0
378	20241203	131300	186860235	4660	4660	4660	4660	0
379	20241203	131200	186860235	4660	4660	4660	4660	0
380	20241203	131100	186860235	4660	4660	4660	4660	0
381	20241203	131000	186860235	4660	4660	4660	4660	0
382	20241203	130900	186860235	4660	4660	4660	4660	0
383	20241203	130800	186860235	4660	4660	4660	4660	0
384	20241203	130700	186860235	4660	4660	4660	4660	0
385	20241203	130600	186860235	4660	4660	4660	4660	0
386	20241203	130500	186860235	4660	4660	4660	4660	0
387	20241203	130400	186860235	4660	4660	4660	4660	0
388	20241203	130300	186860235	4660	4660	4660	4660	0
389	20241203	130200	186860235	4660	4660	4660	4660	51
390	20241203	130100	186622575	4650	4650	4650	4650	0
391	20241203	130000	186622575	4650	4650	4650	4645	1306
392	20241203	125900	180551705	4665	4665	4665	4665	0
393	20241203	125800	180551705	4665	4665	4665	4665	1
394	20241203	125700	180547040	4655	4655	4655	4655	0
395	20241203	125600	180547040	4655	4655	4655	4655	1
396	20241203	125500	180542385	4645	4670	4670	4640	42
397	20241203	125400	180346880	4660	4660	4660	4660	50
398	20241203	125300	180113880	4665	4665	4665	4665	0
399	20241203	125200	180113880	4665	4665	4665	4665	0
400	20241203	125100	180113880	4665	4665	4665	4665	0
401	20241203	125000	180113880	4665	4665	4665	4665	0
402	20241203	124900	180113880	4665	4665	4665	4665	0
403	20241203	124800	180113880	4665	4665	4665	4665	0
404	20241203	124700	180113880	4665	4665	4665	4665	0
405	20241203	124600	180113880	4665	4665	4665	4665	0
406	20241203	124500	180113880	4665	4665	4665	4665	0
407	20241203	124400	180113880	4665	4665	4665	4665	0
408	20241203	124300	180113880	4665	4665	4665	4665	54
409	20241203	124200	179861970	4665	4665	4665	4665	5
410	20241203	124100	179838645	4670	4670	4670	4670	2
411	20241203	124000	179829305	4670	4670	4670	4670	0
412	20241203	123900	179829305	4670	4670	4670	4670	0
413	20241203	123800	179829305	4670	4670	4670	4670	0
414	20241203	123700	179829305	4670	4670	4670	4670	0
415	20241203	123600	179829305	4670	4670	4670	4670	0
416	20241203	123500	179829305	4670	4670	4670	4670	0
417	20241203	123400	179829305	4670	4670	4670	4670	1
418	20241203	123300	179824635	4660	4660	4660	4660	0
419	20241203	123200	179824635	4660	4660	4660	4660	0
420	20241203	123100	179824635	4660	4660	4660	4660	0
421	20241203	123000	179824635	4660	4660	4660	4660	0
422	20241203	122900	179824635	4660	4660	4660	4660	0
423	20241203	122800	179824635	4660	4660	4660	4660	0
424	20241203	122700	179824635	4660	4660	4660	4660	0
425	20241203	122600	179824635	4660	4660	4660	4660	0
426	20241203	122500	179824635	4660	4660	4660	4660	0
427	20241203	122400	179824635	4660	4660	4660	4660	3
428	20241203	122300	179810655	4660	4660	4660	4660	0
429	20241203	122200	179810655	4660	4660	4660	4660	0
430	20241203	122100	179810655	4660	4670	4670	4660	6
431	20241203	122000	179782655	4670	4665	4670	4665	491
432	20241203	121900	177492130	4665	4665	4665	4665	0
433	20241203	121800	177492130	4665	4665	4665	4665	1
434	20241203	121700	177487465	4665	4665	4665	4665	3
435	20241203	121600	177473470	4660	4660	4660	4660	0
436	20241203	121500	177473470	4660	4660	4660	4660	56
437	20241203	121400	177212510	4655	4655	4655	4655	0
438	20241203	121300	177212510	4655	4655	4655	4655	0
439	20241203	121200	177212510	4655	4655	4655	4655	0
440	20241203	121100	177212510	4655	4655	4655	4655	0
441	20241203	121000	177212510	4655	4635	4655	4635	585
442	20241203	120900	174493495	4635	4635	4635	4635	0
443	20241203	120800	174493495	4635	4635	4635	4635	0
444	20241203	120700	174493495	4635	4635	4635	4635	3
445	20241203	120600	174479590	4650	4635	4650	4635	62
446	20241203	120500	174191305	4645	4645	4645	4645	0
447	20241203	120400	174191305	4645	4645	4645	4645	400
448	20241203	120300	172333305	4645	4645	4645	4645	0
449	20241203	120200	172333305	4645	4650	4650	4640	646
450	20241203	120100	169334805	4655	4645	4655	4600	3262
451	20241203	120000	154256855	4645	4650	4650	4645	683
452	20241203	115900	151083220	4645	4650	4655	4635	2033
453	20241203	115800	141650585	4655	4660	4660	4655	2
454	20241203	115700	141641270	4645	4655	4655	4640	1935
455	20241203	115600	132659340	4660	4660	4660	4660	0
456	20241203	115500	132659340	4660	4655	4660	4655	2
457	20241203	115400	132650025	4660	4660	4665	4650	495
458	20241203	115300	130347915	4665	4665	4665	4665	0
459	20241203	115200	130347915	4665	4665	4665	4665	4
460	20241203	115100	130329255	4665	4655	4670	4655	491
461	20241203	115000	128043535	4655	4655	4655	4655	1
462	20241203	114900	128038880	4655	4655	4655	4645	532
463	20241203	114800	125567050	4655	4650	4655	4635	1211
464	20241203	114700	119946815	4650	4645	4650	4640	17
465	20241203	114600	119867905	4655	4655	4655	4655	0
466	20241203	114500	119867905	4655	4655	4655	4655	0
467	20241203	114400	119867905	4655	4655	4655	4655	1
468	20241203	114300	119863250	4655	4655	4655	4655	0
469	20241203	114200	119863250	4655	4655	4655	4655	0
470	20241203	114100	119863250	4655	4655	4655	4655	0
471	20241203	114000	119863250	4655	4655	4655	4655	0
472	20241203	113900	119863250	4655	4655	4655	4655	0
473	20241203	113800	119863250	4655	4655	4655	4655	0
474	20241203	113700	119863250	4655	4655	4655	4655	1
475	20241203	113600	119858595	4655	4655	4655	4655	2
476	20241203	113500	119849285	4655	4655	4655	4655	0
477	20241203	113400	119849285	4655	4655	4655	4655	1
478	20241203	113300	119844630	4655	4655	4655	4655	0
479	20241203	113200	119844630	4655	4655	4655	4655	0
480	20241203	113100	119844630	4655	4655	4655	4655	0
481	20241203	113000	119844630	4655	4655	4655	4655	1
482	20241203	112900	119839975	4645	4660	4660	4645	3432
483	20241203	112800	103887810	4670	4670	4670	4670	1
484	20241203	112700	103883140	4670	4670	4670	4670	0
485	20241203	112600	103883140	4670	4670	4670	4670	6
486	20241203	112500	103855120	4675	4670	4680	4670	5
487	20241203	112400	103831735	4670	4670	4670	4670	25
488	20241203	112300	103714985	4680	4670	4690	4670	57
489	20241203	112200	103448705	4660	4660	4665	4660	586
490	20241203	112100	100715155	4660	4660	4660	4660	69
491	20241203	112000	100393615	4660	4660	4660	4660	5
492	20241203	111900	100370315	4665	4665	4665	4665	0
493	20241203	111800	100370315	4665	4665	4665	4665	0
494	20241203	111700	100370315	4665	4665	4665	4665	0
495	20241203	111600	100370315	4665	4665	4665	4665	1
496	20241203	111500	100365650	4665	4665	4665	4665	0
497	20241203	111400	100365650	4665	4665	4665	4665	2
498	20241203	111300	100356320	4660	4665	4665	4660	7
499	20241203	111200	100323690	4665	4665	4665	4665	0
500	20241203	111100	100323690	4665	4665	4665	4665	0
501	20241203	111000	100323690	4665	4665	4665	4665	4
502	20241203	110900	100305030	4665	4665	4665	4665	1
503	20241203	110800	100300365	4655	4655	4655	4655	0
504	20241203	110700	100300365	4655	4655	4655	4655	0
505	20241203	110600	100300365	4655	4655	4655	4655	10
506	20241203	110500	100253815	4655	4660	4660	4655	50
507	20241203	110400	100021000	4670	4670	4670	4670	0
508	20241203	110300	100021000	4670	4670	4670	4670	0
509	20241203	110200	100021000	4670	4670	4670	4670	0
510	20241203	110100	100021000	4670	4670	4670	4670	21
511	20241203	110000	99922930	4670	4670	4670	4670	2
512	20241203	105900	99913590	4680	4680	4680	4680	0
513	20241203	105800	99913590	4680	4680	4680	4680	2
514	20241203	105700	99904230	4685	4685	4685	4685	0
515	20241203	105600	99904230	4685	4685	4685	4685	0
516	20241203	105500	99904230	4685	4685	4685	4685	0
517	20241203	105400	99904230	4685	4685	4685	4685	0
518	20241203	105300	99904230	4685	4685	4685	4685	0
519	20241203	105200	99904230	4685	4685	4685	4685	0
520	20241203	105100	99904230	4685	4680	4685	4665	1753
521	20241203	105000	91713195	4695	4695	4695	4695	0
522	20241203	104900	91713195	4695	4685	4700	4685	51
523	20241203	104800	91473865	4700	4670	4700	4670	569
524	20241203	104700	88815620	4660	4660	4660	4660	0
525	20241203	104600	88815620	4660	4660	4660	4660	0
526	20241203	104500	88815620	4660	4660	4660	4660	0
527	20241203	104400	88815620	4660	4660	4660	4660	0
528	20241203	104300	88815620	4660	4660	4660	4660	0
529	20241203	104200	88815620	4660	4660	4660	4660	52
530	20241203	104100	88573300	4680	4660	4680	4660	23
531	20241203	104000	88465715	4660	4675	4675	4660	2
532	20241203	103900	88456380	4680	4660	4680	4660	2143
533	20241203	103800	78450240	4655	4645	4655	4645	4424
534	20241203	103700	57897905	4640	4640	4640	4640	200
535	20241203	103600	56969905	4640	4640	4640	4640	106
536	20241203	103500	56478065	4645	4645	4645	4645	0
537	20241203	103400	56478065	4645	4645	4645	4645	0
538	20241203	103300	56478065	4645	4645	4645	4645	0
539	20241203	103200	56478065	4645	4645	4645	4645	10
540	20241203	103100	56431615	4635	4635	4635	4635	0
541	20241203	103000	56431615	4635	4635	4635	4635	4
542	20241203	102900	56413075	4635	4635	4635	4635	1
543	20241203	102800	56408440	4645	4645	4645	4645	0
544	20241203	102700	56408440	4645	4645	4645	4645	0
545	20241203	102600	56408440	4645	4645	4645	4645	0
546	20241203	102500	56408440	4645	4645	4645	4645	0
547	20241203	102400	56408440	4645	4645	4645	4645	17
548	20241203	102300	56329475	4645	4645	4645	4645	0
549	20241203	102200	56329475	4645	4645	4645	4645	0
550	20241203	102100	56329475	4645	4645	4645	4645	7
551	20241203	102000	56296960	4645	4645	4645	4645	0
552	20241203	101900	56296960	4645	4635	4645	4635	275
553	20241203	101800	55021180	4630	4630	4630	4630	0
554	20241203	101700	55021180	4630	4630	4630	4630	0
555	20241203	101600	55021180	4630	4630	4630	4630	20
556	20241203	101500	54928580	4630	4630	4630	4630	0
557	20241203	101400	54928580	4630	4630	4630	4630	376
558	20241203	101300	53187700	4625	4625	4625	4625	29
559	20241203	101200	53053575	4625	4625	4625	4625	1
560	20241203	101100	53048950	4620	4620	4620	4620	0
561	20241203	101000	53048950	4620	4620	4620	4620	0
562	20241203	100900	53048950	4620	4620	4620	4620	16
563	20241203	100800	52975030	4620	4620	4620	4620	0
564	20241203	100700	52975030	4620	4625	4625	4620	21
565	20241203	100600	52878005	4625	4625	4625	4625	1
566	20241203	100500	52873380	4620	4620	4620	4620	0
567	20241203	100400	52873380	4620	4620	4620	4620	0
568	20241203	100300	52873380	4620	4620	4620	4620	0
569	20241203	100200	52873380	4620	4620	4620	4620	5
570	20241203	100100	52850280	4630	4630	4630	4630	0
571	20241203	100000	52850280	4630	4630	4630	4630	0
572	20241203	095900	52850280	4630	4630	4630	4630	0
573	20241203	095800	52850280	4630	4630	4630	4630	0
574	20241203	095700	52850280	4630	4630	4630	4630	0
575	20241203	095600	52850280	4630	4630	4630	4630	0
576	20241203	095500	52850280	4630	4630	4630	4630	0
577	20241203	095400	52850280	4630	4630	4630	4630	0
578	20241203	095300	52850280	4630	4630	4630	4630	24
579	20241203	095200	52739160	4630	4630	4630	4630	0
580	20241203	095100	52739160	4630	4630	4630	4630	40
581	20241203	095000	52553960	4640	4640	4640	4640	0
582	20241203	094900	52553960	4640	4640	4640	4640	1
583	20241203	094800	52549320	4640	4640	4640	4640	1
584	20241203	094700	52544680	4640	4640	4640	4640	0
585	20241203	094600	52544680	4640	4640	4640	4640	0
586	20241203	094500	52544680	4640	4640	4640	4640	0
587	20241203	094400	52544680	4640	4640	4640	4640	124
588	20241203	094300	51969320	4640	4630	4640	4630	158
589	20241203	094200	51237105	4625	4630	4630	4625	994
590	20241203	094100	46639845	4630	4630	4630	4630	4
591	20241203	094000	46621325	4640	4640	4640	4640	0
592	20241203	093900	46621325	4640	4640	4640	4640	0
593	20241203	093800	46621325	4640	4640	4640	4640	0
594	20241203	093700	46621325	4640	4640	4640	4640	0
595	20241203	093600	46621325	4640	4640	4640	4640	0
596	20241203	093500	46621325	4640	4640	4640	4640	0
597	20241203	093400	46621325	4640	4640	4640	4640	0
598	20241203	093300	46621325	4640	4640	4640	4640	31
599	20241203	093200	46477485	4625	4625	4625	4625	0
600	20241203	093100	46477485	4625	4625	4625	4625	0
601	20241203	093000	46477485	4625	4625	4625	4625	0
602	20241203	092900	46477485	4625	4625	4625	4625	0
603	20241203	092800	46477485	4625	4625	4625	4625	188
604	20241203	092700	45607985	4625	4625	4625	4625	0
605	20241203	092600	45607985	4625	4625	4625	4625	0
606	20241203	092500	45607985	4625	4625	4625	4625	0
607	20241203	092400	45607985	4625	4625	4625	4625	0
608	20241203	092300	45607985	4625	4615	4625	4615	575
609	20241203	092200	42951410	4615	4615	4615	4615	444
610	20241203	092100	40902350	4615	4615	4615	4610	524
611	20241203	092000	38484240	4625	4625	4625	4625	0
612	20241203	091900	38484240	4625	4625	4625	4625	1
613	20241203	091800	38479615	4625	4635	4640	4620	1182
614	20241203	091700	33016345	4640	4640	4645	4625	898
615	20241203	091600	28862985	4645	4650	4650	4645	4
616	20241203	091500	28844390	4645	4645	4645	4645	101
617	20241203	091400	28375245	4640	4630	4640	4630	201
618	20241203	091300	27443565	4630	4625	4630	4625	1033
619	20241203	091200	22661125	4625	4625	4625	4625	1
620	20241203	091100	22656500	4620	4620	4620	4620	139
621	20241203	091000	22014320	4615	4615	4615	4615	500
622	20241203	090900	19706820	4600	4600	4600	4600	0
623	20241203	090800	19706820	4600	4580	4600	4580	556
624	20241203	090700	17158480	4610	4600	4610	4600	1676
625	20241203	090600	9439690	4600	4570	4600	4570	4
626	20241203	090500	9421380	4615	4615	4615	4615	0
627	20241203	090400	9421380	4615	4615	4615	4615	1
628	20241203	090300	9416765	4530	4530	4530	4530	0
629	20241203	090200	9416765	4530	4530	4530	4530	2
630	20241203	090100	9407705	4520	4555	4555	4520	61
631	20241203	090000	9130075	4660	4505	4660	4505	2026