KissMeData/054540/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193800	425628670	4135	4135	4135	4135	983
3	20241203	193700	425628670	4135	4135	4135	4135	0
4	20241203	193600	425628670	4135	4135	4135	4135	0
5	20241203	193500	425628670	4135	4135	4135	4135	0
6	20241203	193400	425628670	4135	4135	4135	4135	0
7	20241203	193300	425628670	4135	4135	4135	4135	0
8	20241203	193200	425628670	4135	4135	4135	4135	0
9	20241203	193100	425628670	4135	4135	4135	4135	0
10	20241203	193000	425628670	4135	4135	4135	4135	0
11	20241203	192900	425628670	4135	4135	4135	4135	0
12	20241203	192800	425628670	4135	4135	4135	4135	0
13	20241203	192700	425628670	4135	4135	4135	4135	0
14	20241203	192600	425628670	4135	4135	4135	4135	0
15	20241203	192500	425628670	4135	4135	4135	4135	0
16	20241203	192400	425628670	4135	4135	4135	4135	0
17	20241203	192300	425628670	4135	4135	4135	4135	0
18	20241203	192200	425628670	4135	4135	4135	4135	0
19	20241203	192100	425628670	4135	4135	4135	4135	0
20	20241203	192000	425628670	4135	4135	4135	4135	0
21	20241203	191900	425628670	4135	4135	4135	4135	0
22	20241203	191800	425628670	4135	4135	4135	4135	0
23	20241203	191700	425628670	4135	4135	4135	4135	0
24	20241203	191600	425628670	4135	4135	4135	4135	0
25	20241203	191500	425628670	4135	4135	4135	4135	0
26	20241203	191400	425628670	4135	4135	4135	4135	0
27	20241203	191300	425628670	4135	4135	4135	4135	0
28	20241203	191200	425628670	4135	4135	4135	4135	0
29	20241203	191100	425628670	4135	4135	4135	4135	0
30	20241203	191000	425628670	4135	4135	4135	4135	0
31	20241203	190900	425628670	4135	4135	4135	4135	0
32	20241203	190800	425628670	4135	4135	4135	4135	983
33	20241203	190700	425628670	4135	4135	4135	4135	0
34	20241203	190600	425628670	4135	4135	4135	4135	0
35	20241203	190500	425628670	4135	4135	4135	4135	0
36	20241203	190400	425628670	4135	4135	4135	4135	0
37	20241203	190300	425628670	4135	4135	4135	4135	0
38	20241203	190200	425628670	4135	4135	4135	4135	0
39	20241203	190100	425628670	4135	4135	4135	4135	0
40	20241203	190000	425628670	4135	4135	4135	4135	0
41	20241203	185900	425628670	4135	4135	4135	4135	0
42	20241203	185800	425628670	4135	4135	4135	4135	0
43	20241203	185700	425628670	4135	4135	4135	4135	0
44	20241203	185600	425628670	4135	4135	4135	4135	0
45	20241203	185500	425628670	4135	4135	4135	4135	0
46	20241203	185400	425628670	4135	4135	4135	4135	0
47	20241203	185300	425628670	4135	4135	4135	4135	0
48	20241203	185200	425628670	4135	4135	4135	4135	0
49	20241203	185100	425628670	4135	4135	4135	4135	0
50	20241203	185000	425628670	4135	4135	4135	4135	0
51	20241203	184900	425628670	4135	4135	4135	4135	0
52	20241203	184800	425628670	4135	4135	4135	4135	0
53	20241203	184700	425628670	4135	4135	4135	4135	0
54	20241203	184600	425628670	4135	4135	4135	4135	0
55	20241203	184500	425628670	4135	4135	4135	4135	0
56	20241203	184400	425628670	4135	4135	4135	4135	0
57	20241203	184300	425628670	4135	4135	4135	4135	0
58	20241203	184200	425628670	4135	4135	4135	4135	0
59	20241203	184100	425628670	4135	4135	4135	4135	0
60	20241203	184000	425628670	4135	4135	4135	4135	0
61	20241203	183900	425628670	4135	4135	4135	4135	0
62	20241203	183800	425628670	4135	4135	4135	4135	983
63	20241203	183700	425628670	4135	4135	4135	4135	0
64	20241203	183600	425628670	4135	4135	4135	4135	0
65	20241203	183500	425628670	4135	4135	4135	4135	0
66	20241203	183400	425628670	4135	4135	4135	4135	0
67	20241203	183300	425628670	4135	4135	4135	4135	0
68	20241203	183200	425628670	4135	4135	4135	4135	0
69	20241203	183100	425628670	4135	4135	4135	4135	0
70	20241203	183000	425628670	4135	4135	4135	4135	0
71	20241203	182900	425628670	4135	4135	4135	4135	0
72	20241203	182800	425628670	4135	4135	4135	4135	0
73	20241203	182700	425628670	4135	4135	4135	4135	0
74	20241203	182600	425628670	4135	4135	4135	4135	0
75	20241203	182500	425628670	4135	4135	4135	4135	0
76	20241203	182400	425628670	4135	4135	4135	4135	0
77	20241203	182300	425628670	4135	4135	4135	4135	0
78	20241203	182200	425628670	4135	4135	4135	4135	0
79	20241203	182100	425628670	4135	4135	4135	4135	0
80	20241203	182000	425628670	4135	4135	4135	4135	0
81	20241203	181900	425628670	4135	4135	4135	4135	0
82	20241203	181800	425628670	4135	4135	4135	4135	0
83	20241203	181700	425628670	4135	4135	4135	4135	0
84	20241203	181600	425628670	4135	4135	4135	4135	0
85	20241203	181500	425628670	4135	4135	4135	4135	0
86	20241203	181400	425628670	4135	4135	4135	4135	0
87	20241203	181300	425628670	4135	4135	4135	4135	0
88	20241203	181200	425628670	4135	4135	4135	4135	0
89	20241203	181100	425628670	4135	4135	4135	4135	0
90	20241203	181000	425628670	4135	4135	4135	4135	0
91	20241203	180900	425628670	4135	4135	4135	4135	0
92	20241203	180800	425628670	4135	4135	4135	4135	983
93	20241203	180700	425628670	4135	4135	4135	4135	0
94	20241203	180600	425628670	4135	4135	4135	4135	0
95	20241203	180500	425628670	4135	4135	4135	4135	0
96	20241203	180400	425628670	4135	4135	4135	4135	0
97	20241203	180300	425628670	4135	4135	4135	4135	0
98	20241203	180200	425628670	4135	4135	4135	4135	0
99	20241203	180100	425628670	4135	4135	4135	4135	0
100	20241203	180000	425628670	4135	4135	4135	4135	0
101	20241203	175900	425628670	4135	4135	4135	4135	0
102	20241203	175800	425628670	4135	4135	4135	4135	0
103	20241203	175700	425628670	4135	4135	4135	4135	0
104	20241203	175600	425628670	4135	4135	4135	4135	0
105	20241203	175500	425628670	4135	4135	4135	4135	0
106	20241203	175400	425628670	4135	4135	4135	4135	0
107	20241203	175300	425628670	4135	4135	4135	4135	0
108	20241203	175200	425628670	4135	4135	4135	4135	0
109	20241203	175100	425628670	4135	4135	4135	4135	0
110	20241203	175000	425628670	4135	4135	4135	4135	0
111	20241203	174900	425628670	4135	4135	4135	4135	0
112	20241203	174800	425628670	4135	4135	4135	4135	0
113	20241203	174700	425628670	4135	4135	4135	4135	0
114	20241203	174600	425628670	4135	4135	4135	4135	0
115	20241203	174500	425628670	4135	4135	4135	4135	0
116	20241203	174400	425628670	4135	4135	4135	4135	0
117	20241203	174300	425628670	4135	4135	4135	4135	0
118	20241203	174200	425628670	4135	4135	4135	4135	0
119	20241203	174100	425628670	4135	4135	4135	4135	0
120	20241203	174000	425628670	4135	4135	4135	4135	0
121	20241203	173900	425628670	4135	4135	4135	4135	0
122	20241203	173800	425628670	4135	4135	4135	4135	983
123	20241203	173700	425628670	4135	4135	4135	4135	0
124	20241203	173600	425628670	4135	4135	4135	4135	0
125	20241203	173500	425628670	4135	4135	4135	4135	0
126	20241203	173400	425628670	4135	4135	4135	4135	0
127	20241203	173300	425628670	4135	4135	4135	4135	0
128	20241203	173200	425628670	4135	4135	4135	4135	0
129	20241203	173100	425628670	4135	4135	4135	4135	0
130	20241203	173000	425628670	4135	4135	4135	4135	0
131	20241203	172900	425628670	4135	4135	4135	4135	0
132	20241203	172800	425628670	4135	4135	4135	4135	0
133	20241203	172700	425628670	4135	4135	4135	4135	0
134	20241203	172600	425628670	4135	4135	4135	4135	0
135	20241203	172500	425628670	4135	4135	4135	4135	0
136	20241203	172400	425628670	4135	4135	4135	4135	0
137	20241203	172300	425628670	4135	4135	4135	4135	0
138	20241203	172200	425628670	4135	4135	4135	4135	0
139	20241203	172100	425628670	4135	4135	4135	4135	0
140	20241203	172000	425628670	4135	4135	4135	4135	0
141	20241203	171900	425628670	4135	4135	4135	4135	0
142	20241203	171800	425628670	4135	4135	4135	4135	0
143	20241203	171700	425628670	4135	4135	4135	4135	0
144	20241203	171600	425628670	4135	4135	4135	4135	0
145	20241203	171500	425628670	4135	4135	4135	4135	0
146	20241203	171400	425628670	4135	4135	4135	4135	0
147	20241203	171300	425628670	4135	4135	4135	4135	0
148	20241203	171200	425628670	4135	4135	4135	4135	0
149	20241203	171100	425628670	4135	4135	4135	4135	0
150	20241203	171000	425628670	4135	4135	4135	4135	0
151	20241203	170900	425628670	4135	4135	4135	4135	0
152	20241203	170800	425628670	4135	4135	4135	4135	983
153	20241203	170700	425628670	4135	4135	4135	4135	0
154	20241203	170600	425628670	4135	4135	4135	4135	0
155	20241203	170500	425628670	4135	4135	4135	4135	0
156	20241203	170400	425628670	4135	4135	4135	4135	0
157	20241203	170300	425628670	4135	4135	4135	4135	0
158	20241203	170200	425628670	4135	4135	4135	4135	0
159	20241203	170100	425628670	4135	4135	4135	4135	0
160	20241203	170000	425628670	4135	4135	4135	4135	0
161	20241203	165900	425628670	4135	4135	4135	4135	0
162	20241203	165800	425628670	4135	4135	4135	4135	0
163	20241203	165700	425628670	4135	4135	4135	4135	0
164	20241203	165600	425628670	4135	4135	4135	4135	0
165	20241203	165500	425628670	4135	4135	4135	4135	0
166	20241203	165400	425628670	4135	4135	4135	4135	0
167	20241203	165300	425628670	4135	4135	4135	4135	0
168	20241203	165200	425628670	4135	4135	4135	4135	0
169	20241203	165100	425628670	4135	4135	4135	4135	0
170	20241203	165000	425628670	4135	4135	4135	4135	0
171	20241203	164900	425628670	4135	4135	4135	4135	0
172	20241203	164800	425628670	4135	4135	4135	4135	0
173	20241203	164700	425628670	4135	4135	4135	4135	0
174	20241203	164600	425628670	4135	4135	4135	4135	0
175	20241203	164500	425628670	4135	4135	4135	4135	0
176	20241203	164400	425628670	4135	4135	4135	4135	0
177	20241203	164300	425628670	4135	4135	4135	4135	0
178	20241203	164200	425628670	4135	4135	4135	4135	0
179	20241203	164100	425628670	4135	4135	4135	4135	0
180	20241203	164000	425628670	4135	4135	4135	4135	0
181	20241203	163900	425628670	4135	4135	4135	4135	0
182	20241203	163800	425628670	4135	4135	4135	4135	983
183	20241203	163700	425628670	4135	4135	4135	4135	0
184	20241203	163600	425628670	4135	4135	4135	4135	0
185	20241203	163500	425628670	4135	4135	4135	4135	0
186	20241203	163400	425628670	4135	4135	4135	4135	0
187	20241203	163300	425628670	4135	4135	4135	4135	0
188	20241203	163200	425628670	4135	4135	4135	4135	0
189	20241203	163100	425628670	4135	4135	4135	4135	0
190	20241203	163000	425628670	4135	4135	4135	4135	0
191	20241203	162900	425628670	4135	4135	4135	4135	0
192	20241203	162800	425628670	4135	4135	4135	4135	0
193	20241203	162700	425628670	4135	4135	4135	4135	0
194	20241203	162600	425628670	4135	4135	4135	4135	0
195	20241203	162500	425628670	4135	4135	4135	4135	0
196	20241203	162400	425628670	4135	4135	4135	4135	0
197	20241203	162300	425628670	4135	4135	4135	4135	0
198	20241203	162200	425628670	4135	4135	4135	4135	0
199	20241203	162100	425628670	4135	4135	4135	4135	0
200	20241203	162000	425628670	4135	4135	4135	4135	0
201	20241203	161900	425628670	4135	4135	4135	4135	0
202	20241203	161800	425628670	4135	4135	4135	4135	0
203	20241203	161700	425628670	4135	4135	4135	4135	0
204	20241203	161600	425628670	4135	4135	4135	4135	0
205	20241203	161500	425628670	4135	4135	4135	4135	0
206	20241203	161400	425628670	4135	4135	4135	4135	0
207	20241203	161300	425628670	4135	4135	4135	4135	0
208	20241203	161200	425628670	4135	4135	4135	4135	0
209	20241203	161100	425628670	4135	4135	4135	4135	0
210	20241203	161000	425628670	4135	4135	4135	4135	0
211	20241203	160900	425628670	4135	4135	4135	4135	0
212	20241203	160800	425628670	4135	4135	4135	4135	983
213	20241203	160700	425628670	4135	4135	4135	4135	0
214	20241203	160600	425628670	4135	4135	4135	4135	0
215	20241203	160500	425628670	4135	4135	4135	4135	0
216	20241203	160400	425628670	4135	4135	4135	4135	0
217	20241203	160300	425628670	4135	4135	4135	4135	0
218	20241203	160200	425628670	4135	4135	4135	4135	0
219	20241203	160100	425628670	4135	4135	4135	4135	0
220	20241203	160000	425628670	4135	4135	4135	4135	0
221	20241203	155900	425628670	4135	4135	4135	4135	0
222	20241203	155800	425628670	4135	4135	4135	4135	0
223	20241203	155700	425628670	4135	4135	4135	4135	0
224	20241203	155600	425628670	4135	4135	4135	4135	0
225	20241203	155500	425628670	4135	4135	4135	4135	0
226	20241203	155400	425628670	4135	4135	4135	4135	0
227	20241203	155300	425628670	4135	4135	4135	4135	0
228	20241203	155200	425628670	4135	4135	4135	4135	0
229	20241203	155100	425628670	4135	4135	4135	4135	0
230	20241203	155000	425628670	4135	4135	4135	4135	0
231	20241203	154900	425628670	4135	4135	4135	4135	0
232	20241203	154800	425628670	4135	4135	4135	4135	0
233	20241203	154700	425628670	4135	4135	4135	4135	0
234	20241203	154600	425628670	4135	4135	4135	4135	0
235	20241203	154500	425628670	4135	4135	4135	4135	0
236	20241203	154400	425628670	4135	4135	4135	4135	0
237	20241203	154300	425628670	4135	4135	4135	4135	0
238	20241203	154200	425628670	4135	4135	4135	4135	0
239	20241203	154100	425628670	4135	4135	4135	4135	0
240	20241203	154000	425628670	4135	4135	4135	4135	0
241	20241203	153900	425628670	4135	4135	4135	4135	0
242	20241203	153800	425628670	4135	4135	4135	4135	983
243	20241203	153700	425628670	4135	4135	4135	4135	0
244	20241203	153600	425628670	4135	4135	4135	4135	0
245	20241203	153500	425628670	4135	4135	4135	4135	0
246	20241203	153400	425628670	4135	4135	4135	4135	0
247	20241203	153300	425628670	4135	4135	4135	4135	0
248	20241203	153200	425628670	4135	4135	4135	4135	0
249	20241203	153100	425628670	4135	4135	4135	4135	0
250	20241203	153000	425628670	4135	4135	4135	4135	983
251	20241203	152900	421563965	4135	4135	4135	4135	0
252	20241203	152800	421563965	4135	4135	4135	4135	0
253	20241203	152700	421563965	4135	4135	4135	4135	0
254	20241203	152600	421563965	4135	4135	4135	4135	0
255	20241203	152500	421563965	4135	4135	4135	4135	0
256	20241203	152400	421563965	4135	4135	4135	4135	0
257	20241203	152300	421563965	4135	4135	4135	4135	0
258	20241203	152200	421563965	4135	4135	4135	4135	0
259	20241203	152100	421563965	4135	4135	4135	4135	0
260	20241203	152000	421563965	4135	4135	4135	4135	0
261	20241203	151900	421563965	4135	4135	4135	4135	0
262	20241203	151800	421563965	4135	4135	4135	4135	0
263	20241203	151700	421563965	4135	4135	4135	4135	0
264	20241203	151600	421563965	4135	4135	4135	4135	16
265	20241203	151500	421497805	4135	4135	4135	4135	0
266	20241203	151400	421497805	4135	4135	4135	4135	0
267	20241203	151300	421497805	4135	4135	4135	4135	0
268	20241203	151200	421497805	4135	4135	4135	4135	0
269	20241203	151100	421497805	4135	4135	4135	4135	0
270	20241203	151000	421497805	4135	4135	4135	4135	0
271	20241203	150900	421497805	4135	4135	4135	4135	0
272	20241203	150800	421497805	4135	4135	4135	4135	0
273	20241203	150700	421497805	4135	4135	4135	4135	10
274	20241203	150600	421456455	4135	4135	4135	4135	15
275	20241203	150500	421394430	4135	4135	4135	4135	0
276	20241203	150400	421394430	4135	4135	4135	4135	0
277	20241203	150300	421394430	4135	4125	4135	4125	75
278	20241203	150200	421085035	4125	4125	4125	4125	0
279	20241203	150100	421085035	4125	4125	4125	4125	1427
280	20241203	150000	415198660	4125	4125	4125	4125	247
281	20241203	145900	414179785	4145	4140	4145	4140	5100
282	20241203	145800	393058520	4125	4125	4125	4125	534
283	20241203	145700	390855770	4125	4125	4125	4125	55
284	20241203	145600	390628895	4140	4140	4140	4140	0
285	20241203	145500	390628895	4140	4140	4140	4140	48
286	20241203	145400	390430175	4140	4140	4140	4140	0
287	20241203	145300	390430175	4140	4140	4140	4140	0
288	20241203	145200	390430175	4140	4140	4140	4140	0
289	20241203	145100	390430175	4140	4140	4140	4140	0
290	20241203	145000	390430175	4140	4140	4140	4140	0
291	20241203	144900	390430175	4140	4140	4140	4140	1
292	20241203	144800	390426035	4125	4125	4125	4125	0
293	20241203	144700	390426035	4125	4125	4125	4125	0
294	20241203	144600	390426035	4125	4125	4125	4125	0
295	20241203	144500	390426035	4125	4135	4135	4125	44
296	20241203	144400	390244435	4135	4135	4135	4135	0
297	20241203	144300	390244435	4135	4135	4135	4135	0
298	20241203	144200	390244435	4135	4135	4135	4135	0
299	20241203	144100	390244435	4135	4135	4135	4135	0
300	20241203	144000	390244435	4135	4135	4135	4135	0
301	20241203	143900	390244435	4135	4135	4135	4135	341
302	20241203	143800	388834400	4135	4135	4135	4135	1
303	20241203	143700	388830265	4120	4120	4120	4120	0
304	20241203	143600	388830265	4120	4120	4120	4120	0
305	20241203	143500	388830265	4120	4120	4120	4120	292
306	20241203	143400	387627225	4120	4125	4125	4120	2041
307	20241203	143300	379218290	4135	4135	4135	4135	0
308	20241203	143200	379218290	4135	4135	4135	4135	1
309	20241203	143100	379214155	4120	4120	4120	4120	0
310	20241203	143000	379214155	4120	4120	4120	4120	0
311	20241203	142900	379214155	4120	4120	4120	4120	0
312	20241203	142800	379214155	4120	4120	4120	4120	0
313	20241203	142700	379214155	4120	4120	4120	4120	522
314	20241203	142600	377063515	4120	4120	4120	4120	1000
315	20241203	142500	372943515	4120	4125	4125	4120	1260
316	20241203	142400	367751700	4135	4135	4135	4135	0
317	20241203	142300	367751700	4135	4135	4135	4135	1
318	20241203	142200	367747565	4125	4125	4125	4125	377
319	20241203	142100	366192440	4125	4125	4125	4125	30
320	20241203	142000	366068690	4125	4125	4125	4125	1678
321	20241203	141900	359146940	4130	4130	4130	4130	0
322	20241203	141800	359146940	4130	4130	4130	4130	0
323	20241203	141700	359146940	4130	4130	4130	4130	0
324	20241203	141600	359146940	4130	4130	4130	4130	1702
325	20241203	141500	352117680	4135	4135	4135	4135	2
326	20241203	141400	352109410	4135	4135	4135	4135	0
327	20241203	141300	352109410	4135	4135	4135	4135	0
328	20241203	141200	352109410	4135	4135	4135	4135	0
329	20241203	141100	352109410	4135	4135	4135	4135	0
330	20241203	141000	352109410	4135	4135	4135	4135	0
331	20241203	140900	352109410	4135	4135	4135	4135	1
332	20241203	140800	352105275	4130	4130	4130	4130	0
333	20241203	140700	352105275	4130	4130	4130	4130	0
334	20241203	140600	352105275	4130	4130	4130	4130	0
335	20241203	140500	352105275	4130	4130	4130	4130	0
336	20241203	140400	352105275	4130	4130	4130	4130	0
337	20241203	140300	352105275	4130	4130	4130	4130	0
338	20241203	140200	352105275	4130	4130	4130	4130	0
339	20241203	140100	352105275	4130	4130	4130	4130	100
340	20241203	140000	351692275	4130	4135	4135	4130	647
341	20241203	135900	349020060	4135	4135	4135	4135	700
342	20241203	135800	346125560	4140	4145	4145	4140	80
343	20241203	135700	345794325	4145	4145	4145	4145	0
344	20241203	135600	345794325	4145	4145	4145	4145	278
345	20241203	135500	344642015	4145	4145	4145	4145	0
346	20241203	135400	344642015	4145	4145	4145	4145	144
347	20241203	135300	344045135	4140	4140	4140	4140	67
348	20241203	135200	343767755	4140	4140	4140	4140	2
349	20241203	135100	343759475	4140	4140	4140	4140	50
350	20241203	135000	343552475	4140	4140	4140	4140	0
351	20241203	134900	343552475	4140	4140	4140	4140	0
352	20241203	134800	343552475	4140	4140	4140	4140	0
353	20241203	134700	343552475	4140	4140	4140	4140	10
354	20241203	134600	343511075	4140	4140	4140	4140	0
355	20241203	134500	343511075	4140	4140	4140	4140	305
356	20241203	134400	342248375	4140	4140	4140	4140	39
357	20241203	134300	342086915	4140	4140	4140	4140	0
358	20241203	134200	342086915	4140	4140	4140	4140	0
359	20241203	134100	342086915	4140	4145	4145	4140	246
360	20241203	134000	341067395	4145	4145	4145	4145	1
361	20241203	133900	341063250	4140	4140	4140	4140	110
362	20241203	133800	340607850	4140	4140	4140	4140	349
363	20241203	133700	339162990	4135	4135	4135	4135	0
364	20241203	133600	339162990	4135	4135	4135	4135	2022
365	20241203	133500	330802020	4135	4135	4135	4135	96
366	20241203	133400	330405060	4135	4135	4135	4135	1
367	20241203	133300	330400925	4135	4135	4135	4135	0
368	20241203	133200	330400925	4135	4135	4135	4135	0
369	20241203	133100	330400925	4135	4135	4135	4135	500
370	20241203	133000	328333425	4130	4130	4130	4130	0
371	20241203	132900	328333425	4130	4130	4130	4130	0
372	20241203	132800	328333425	4130	4130	4130	4130	100
373	20241203	132700	327920425	4135	4135	4135	4135	86
374	20241203	132600	327564815	4135	4135	4135	4135	0
375	20241203	132500	327564815	4135	4135	4135	4135	0
376	20241203	132400	327564815	4135	4135	4135	4135	0
377	20241203	132300	327564815	4135	4135	4135	4135	0
378	20241203	132200	327564815	4135	4135	4135	4135	51
379	20241203	132100	327353930	4135	4135	4135	4135	0
380	20241203	132000	327353930	4135	4135	4135	4135	5
381	20241203	131900	327333255	4130	4130	4130	4130	0
382	20241203	131800	327333255	4130	4130	4130	4130	0
383	20241203	131700	327333255	4130	4130	4130	4130	0
384	20241203	131600	327333255	4130	4130	4130	4130	0
385	20241203	131500	327333255	4130	4125	4130	4125	234
386	20241203	131400	326367835	4135	4135	4135	4135	0
387	20241203	131300	326367835	4135	4135	4135	4135	0
388	20241203	131200	326367835	4135	4135	4135	4135	0
389	20241203	131100	326367835	4135	4135	4135	4135	0
390	20241203	131000	326367835	4135	4135	4135	4135	18
391	20241203	130900	326293405	4125	4125	4125	4125	0
392	20241203	130800	326293405	4125	4125	4125	4125	0
393	20241203	130700	326293405	4125	4125	4125	4125	0
394	20241203	130600	326293405	4125	4125	4125	4125	226
395	20241203	130500	325361155	4125	4125	4125	4125	174
396	20241203	130400	324643405	4120	4120	4120	4120	0
397	20241203	130300	324643405	4120	4120	4120	4120	0
398	20241203	130200	324643405	4120	4120	4120	4120	0
399	20241203	130100	324643405	4120	4120	4120	4120	0
400	20241203	130000	324643405	4120	4120	4120	4120	0
401	20241203	125900	324643405	4120	4120	4120	4120	5
402	20241203	125800	324622805	4130	4130	4130	4130	10
403	20241203	125700	324581505	4135	4130	4135	4130	6
404	20241203	125600	324556720	4115	4120	4120	4115	177
405	20241203	125500	323827865	4115	4115	4115	4115	0
406	20241203	125400	323827865	4115	4115	4115	4115	0
407	20241203	125300	323827865	4115	4120	4120	4115	3000
408	20241203	125200	311471475	4120	4120	4120	4120	0
409	20241203	125100	311471475	4120	4135	4135	4120	242
410	20241203	125000	310474420	4130	4130	4130	4130	0
411	20241203	124900	310474420	4130	4130	4130	4130	4
412	20241203	124800	310457900	4130	4130	4130	4130	0
413	20241203	124700	310457900	4130	4130	4130	4130	0
414	20241203	124600	310457900	4130	4130	4130	4130	0
415	20241203	124500	310457900	4130	4130	4130	4130	70
416	20241203	124400	310168800	4130	4130	4130	4130	0
417	20241203	124300	310168800	4130	4130	4130	4130	0
418	20241203	124200	310168800	4130	4130	4130	4130	0
419	20241203	124100	310168800	4130	4130	4130	4130	0
420	20241203	124000	310168800	4130	4130	4130	4130	51
421	20241203	123900	309958170	4130	4130	4130	4130	0
422	20241203	123800	309958170	4130	4130	4130	4130	1
423	20241203	123700	309954040	4120	4120	4120	4120	0
424	20241203	123600	309954040	4120	4130	4130	4120	514
425	20241203	123500	307833860	4125	4125	4125	4125	0
426	20241203	123400	307833860	4125	4120	4125	4120	446
427	20241203	123300	305994840	4115	4115	4115	4115	0
428	20241203	123200	305994840	4115	4115	4115	4115	0
429	20241203	123100	305994840	4115	4115	4115	4115	100
430	20241203	123000	305583340	4115	4115	4115	4115	0
431	20241203	122900	305583340	4115	4115	4115	4115	434
432	20241203	122800	303797430	4110	4110	4110	4110	1
433	20241203	122700	303793320	4110	4110	4110	4110	0
434	20241203	122600	303793320	4110	4110	4110	4110	0
435	20241203	122500	303793320	4110	4110	4110	4110	0
436	20241203	122400	303793320	4110	4110	4110	4110	0
437	20241203	122300	303793320	4110	4110	4110	4110	0
438	20241203	122200	303793320	4110	4110	4110	4110	0
439	20241203	122100	303793320	4110	4110	4110	4110	100
440	20241203	122000	303382320	4110	4110	4110	4110	0
441	20241203	121900	303382320	4110	4110	4110	4110	0
442	20241203	121800	303382320	4110	4110	4110	4110	50
443	20241203	121700	303176820	4125	4125	4125	4125	1
444	20241203	121600	303172695	4110	4110	4110	4110	0
445	20241203	121500	303172695	4110	4110	4110	4110	500
446	20241203	121400	301117695	4125	4125	4125	4125	0
447	20241203	121300	301117695	4125	4125	4125	4125	0
448	20241203	121200	301117695	4125	4125	4125	4125	0
449	20241203	121100	301117695	4125	4125	4125	4125	0
450	20241203	121000	301117695	4125	4115	4125	4115	382
451	20241203	120900	299545755	4115	4115	4115	4115	0
452	20241203	120800	299545755	4115	4110	4115	4110	51
453	20241203	120700	299336140	4110	4110	4110	4110	0
454	20241203	120600	299336140	4110	4110	4110	4110	0
455	20241203	120500	299336140	4110	4115	4115	4110	306
456	20241203	120400	298077150	4115	4115	4115	4115	0
457	20241203	120300	298077150	4115	4115	4115	4115	0
458	20241203	120200	298077150	4115	4115	4115	4115	85
459	20241203	120100	297727375	4115	4115	4115	4115	100
460	20241203	120000	297315875	4115	4115	4115	4115	153
461	20241203	115900	296686280	4115	4115	4115	4115	0
462	20241203	115800	296686280	4115	4115	4115	4115	52
463	20241203	115700	296472300	4115	4115	4115	4115	0
464	20241203	115600	296472300	4115	4115	4115	4115	0
465	20241203	115500	296472300	4115	4115	4115	4115	2
466	20241203	115400	296464070	4110	4110	4110	4110	0
467	20241203	115300	296464070	4110	4110	4110	4110	0
468	20241203	115200	296464070	4110	4110	4110	4110	0
469	20241203	115100	296464070	4110	4110	4110	4110	0
470	20241203	115000	296464070	4110	4110	4110	4110	0
471	20241203	114900	296464070	4110	4110	4110	4110	35
472	20241203	114800	296320220	4110	4110	4110	4110	1
473	20241203	114700	296316110	4130	4130	4130	4130	0
474	20241203	114600	296316110	4130	4130	4130	4130	0
475	20241203	114500	296316110	4130	4130	4130	4130	0
476	20241203	114400	296316110	4130	4130	4130	4130	0
477	20241203	114300	296316110	4130	4130	4130	4130	0
478	20241203	114200	296316110	4130	4130	4130	4130	1
479	20241203	114100	296311980	4115	4115	4115	4115	0
480	20241203	114000	296311980	4115	4115	4115	4115	0
481	20241203	113900	296311980	4115	4115	4115	4115	0
482	20241203	113800	296311980	4115	4120	4120	4115	500
483	20241203	113700	294254475	4120	4120	4120	4120	1
484	20241203	113600	294250355	4130	4130	4130	4115	762
485	20241203	113500	291111255	4120	4120	4120	4120	0
486	20241203	113400	291111255	4120	4120	4120	4120	0
487	20241203	113300	291111255	4120	4120	4120	4120	0
488	20241203	113200	291111255	4120	4120	4120	4120	0
489	20241203	113100	291111255	4120	4120	4120	4120	0
490	20241203	113000	291111255	4120	4120	4120	4120	0
491	20241203	112900	291111255	4120	4120	4120	4120	0
492	20241203	112800	291111255	4120	4120	4120	4120	0
493	20241203	112700	291111255	4120	4120	4120	4120	1
494	20241203	112600	291107135	4135	4135	4135	4135	0
495	20241203	112500	291107135	4135	4135	4135	4135	0
496	20241203	112400	291107135	4135	4135	4135	4135	1
497	20241203	112300	291103000	4130	4130	4130	4130	0
498	20241203	112200	291103000	4130	4130	4130	4130	3
499	20241203	112100	291090610	4130	4130	4130	4130	0
500	20241203	112000	291090610	4130	4130	4130	4130	2
501	20241203	111900	291082350	4135	4135	4135	4135	0
502	20241203	111800	291082350	4135	4130	4135	4130	50
503	20241203	111700	290875840	4130	4130	4130	4130	0
504	20241203	111600	290875840	4130	4135	4135	4130	53
505	20241203	111500	290656945	4135	4135	4135	4135	0
506	20241203	111400	290656945	4135	4135	4135	4135	0
507	20241203	111300	290656945	4135	4135	4135	4135	0
508	20241203	111200	290656945	4135	4135	4135	4135	0
509	20241203	111100	290656945	4135	4135	4135	4135	0
510	20241203	111000	290656945	4135	4135	4135	4135	0
511	20241203	110900	290656945	4135	4115	4135	4115	4000
512	20241203	110800	274152750	4120	4120	4120	4120	0
513	20241203	110700	274152750	4120	4120	4120	4120	0
514	20241203	110600	274152750	4120	4120	4120	4120	0
515	20241203	110500	274152750	4120	4120	4120	4120	0
516	20241203	110400	274152750	4120	4120	4120	4120	0
517	20241203	110300	274152750	4120	4120	4120	4120	0
518	20241203	110200	274152750	4120	4120	4120	4120	0
519	20241203	110100	274152750	4120	4110	4120	4110	2998
520	20241203	110000	261830960	4110	4110	4110	4110	100
521	20241203	105900	261419960	4110	4110	4110	4110	349
522	20241203	105800	259985570	4110	4110	4110	4110	94
523	20241203	105700	259599230	4115	4115	4115	4115	0
524	20241203	105600	259599230	4115	4120	4120	4115	77
525	20241203	105500	259282365	4120	4120	4120	4120	1
526	20241203	105400	259278245	4120	4120	4120	4120	0
527	20241203	105300	259278245	4120	4120	4120	4120	10
528	20241203	105200	259237045	4120	4120	4120	4120	0
529	20241203	105100	259237045	4120	4120	4120	4120	0
530	20241203	105000	259237045	4120	4120	4120	4120	0
531	20241203	104900	259237045	4120	4120	4120	4120	1
532	20241203	104800	259232925	4110	4110	4110	4110	0
533	20241203	104700	259232925	4110	4110	4110	4110	1
534	20241203	104600	259228815	4120	4120	4120	4120	0
535	20241203	104500	259228815	4120	4120	4120	4120	0
536	20241203	104400	259228815	4120	4120	4120	4120	1
537	20241203	104300	259224695	4110	4110	4110	4110	300
538	20241203	104200	257991695	4120	4120	4120	4120	0
539	20241203	104100	257991695	4120	4120	4120	4120	12
540	20241203	104000	257942255	4110	4110	4110	4110	34
541	20241203	103900	257802515	4110	4110	4110	4110	200
542	20241203	103800	256980515	4120	4120	4120	4120	0
543	20241203	103700	256980515	4120	4110	4120	4110	16
544	20241203	103600	256914745	4120	4120	4120	4120	0
545	20241203	103500	256914745	4120	4120	4120	4120	60
546	20241203	103400	256667545	4120	4120	4120	4120	102
547	20241203	103300	256247305	4120	4110	4120	4110	1000
548	20241203	103200	252131215	4115	4120	4120	4115	1143
549	20241203	103100	247423915	4130	4130	4130	4130	4
550	20241203	103000	247407395	4130	4130	4130	4130	0
551	20241203	102900	247407395	4130	4130	4130	4130	0
552	20241203	102800	247407395	4130	4130	4130	4130	0
553	20241203	102700	247407395	4130	4130	4130	4130	0
554	20241203	102600	247407395	4130	4130	4130	4130	0
555	20241203	102500	247407395	4130	4130	4130	4130	0
556	20241203	102400	247407395	4130	4130	4130	4130	0
557	20241203	102300	247407395	4130	4130	4130	4130	0
558	20241203	102200	247407395	4130	4130	4130	4130	1
559	20241203	102100	247403265	4115	4115	4115	4115	1884
560	20241203	102000	239650605	4115	4115	4115	4115	1116
561	20241203	101900	235058265	4130	4125	4130	4125	61
562	20241203	101800	234806540	4120	4120	4120	4120	0
563	20241203	101700	234806540	4120	4120	4120	4120	3
564	20241203	101600	234794180	4120	4120	4120	4120	1
565	20241203	101500	234790060	4135	4135	4135	4135	1
566	20241203	101400	234785925	4125	4125	4125	4120	611
567	20241203	101300	232266050	4125	4125	4125	4125	24
568	20241203	101200	232167050	4135	4135	4135	4135	0
569	20241203	101100	232167050	4135	4135	4135	4135	0
570	20241203	101000	232167050	4135	4135	4135	4135	0
571	20241203	100900	232167050	4135	4115	4135	4110	453
572	20241203	100800	230303080	4115	4115	4115	4115	20
573	20241203	100700	230220780	4115	4115	4115	4115	1
574	20241203	100600	230216665	4105	4095	4105	4095	280
575	20241203	100500	229068200	4100	4100	4100	4100	2
576	20241203	100400	229060000	4100	4100	4100	4100	19
577	20241203	100300	228982100	4105	4105	4105	4105	0
578	20241203	100200	228982100	4105	4105	4105	4105	0
579	20241203	100100	228982100	4105	4105	4105	4105	0
580	20241203	100000	228982100	4105	4095	4105	4080	12030
581	20241203	095900	179839630	4120	4100	4120	4090	5004
582	20241203	095800	159361450	4095	4095	4095	4095	0
583	20241203	095700	159361450	4095	4150	4150	4095	9118
584	20241203	095600	121950640	4125	4135	4135	4125	2118
585	20241203	095500	113208615	4155	4155	4155	4155	0
586	20241203	095400	113208615	4155	4155	4155	4155	0
587	20241203	095300	113208615	4155	4155	4155	4155	0
588	20241203	095200	113208615	4155	4155	4155	4155	52
589	20241203	095100	112992555	4155	4155	4155	4155	0
590	20241203	095000	112992555	4155	4155	4155	4155	0
591	20241203	094900	112992555	4155	4155	4155	4155	0
592	20241203	094800	112992555	4155	4155	4155	4155	8
593	20241203	094700	112959315	4155	4145	4155	4145	13
594	20241203	094600	112905330	4140	4140	4140	4140	1
595	20241203	094500	112901190	4130	4130	4130	4130	937
596	20241203	094400	109031380	4140	4140	4140	4140	1
597	20241203	094300	109027240	4135	4135	4135	4135	0
598	20241203	094200	109027240	4135	4135	4135	4135	92
599	20241203	094100	108646820	4135	4135	4135	4135	13
600	20241203	094000	108593065	4130	4130	4130	4130	275
601	20241203	093900	107457315	4130	4125	4130	4125	126
602	20241203	093800	106936940	4120	4120	4120	4120	0
603	20241203	093700	106936940	4120	4120	4120	4120	2
604	20241203	093600	106928700	4115	4115	4115	4115	0
605	20241203	093500	106928700	4115	4115	4115	4115	2
606	20241203	093400	106920470	4130	4130	4130	4130	0
607	20241203	093300	106920470	4130	4120	4130	4120	250
608	20241203	093200	105888640	4120	4120	4120	4120	4
609	20241203	093100	105872160	4100	4100	4100	4100	0
610	20241203	093000	105872160	4100	4105	4105	4100	1366
611	20241203	092900	100266345	4105	4105	4110	4105	498
612	20241203	092800	98220805	4110	4110	4110	4110	10
613	20241203	092700	98179705	4120	4120	4120	4120	0
614	20241203	092600	98179705	4120	4120	4120	4120	0
615	20241203	092500	98179705	4120	4120	4120	4120	0
616	20241203	092400	98179705	4120	4120	4120	4120	1610
617	20241203	092300	91546505	4120	4120	4120	4120	0
618	20241203	092200	91546505	4120	4120	4120	4120	25
619	20241203	092100	91443505	4120	4120	4120	4120	144
620	20241203	092000	90850225	4115	4110	4115	4110	145
621	20241203	091900	90254125	4110	4110	4110	4110	0
622	20241203	091800	90254125	4110	4110	4110	4110	0
623	20241203	091700	90254125	4110	4110	4110	4110	20
624	20241203	091600	90171925	4085	4085	4085	4085	0
625	20241203	091500	90171925	4085	4090	4090	4085	1695
626	20241203	091400	83242040	4090	4090	4090	4090	479
627	20241203	091300	81282930	4085	4085	4085	4085	282
628	20241203	091200	80130960	4080	4080	4080	4080	927
629	20241203	091100	76348800	4085	4085	4085	4080	4120
630	20241203	091000	59534520	4085	4090	4090	4085	860
631	20241203	090900	56020620	4090	4095	4095	4090	830
632	20241203	090800	52625890	4080	4095	4095	4080	5004
633	20241203	090700	32188140	4095	4100	4100	4095	970
634	20241203	090600	28215490	4105	4110	4110	4100	2610
635	20241203	090500	17500345	4110	4115	4115	4110	56
636	20241203	090400	17269935	4115	4115	4115	4115	110
637	20241203	090300	16817285	4100	4115	4115	4100	1596
638	20241203	090200	10273285	4110	4095	4110	4090	160
639	20241203	090100	9616635	4100	4100	4100	4100	484
640	20241203	090000	7632235	4100	4115	4115	4100	1858