KissMeData/357230/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212600	48664655	2705	2705	2705	2705	105
3	20241203	212500	48664655	2705	2705	2705	2705	0
4	20241203	212400	48664655	2705	2705	2705	2705	0
5	20241203	212300	48664655	2705	2705	2705	2705	0
6	20241203	212200	48664655	2705	2705	2705	2705	0
7	20241203	212100	48664655	2705	2705	2705	2705	0
8	20241203	212000	48664655	2705	2705	2705	2705	0
9	20241203	211900	48664655	2705	2705	2705	2705	0
10	20241203	211800	48664655	2705	2705	2705	2705	0
11	20241203	211700	48664655	2705	2705	2705	2705	0
12	20241203	211600	48664655	2705	2705	2705	2705	0
13	20241203	211500	48664655	2705	2705	2705	2705	0
14	20241203	211400	48664655	2705	2705	2705	2705	0
15	20241203	211300	48664655	2705	2705	2705	2705	0
16	20241203	211200	48664655	2705	2705	2705	2705	0
17	20241203	211100	48664655	2705	2705	2705	2705	0
18	20241203	211000	48664655	2705	2705	2705	2705	0
19	20241203	210900	48664655	2705	2705	2705	2705	0
20	20241203	210800	48664655	2705	2705	2705	2705	0
21	20241203	210700	48664655	2705	2705	2705	2705	0
22	20241203	210600	48664655	2705	2705	2705	2705	0
23	20241203	210500	48664655	2705	2705	2705	2705	0
24	20241203	210400	48664655	2705	2705	2705	2705	0
25	20241203	210300	48664655	2705	2705	2705	2705	0
26	20241203	210200	48664655	2705	2705	2705	2705	0
27	20241203	210100	48664655	2705	2705	2705	2705	0
28	20241203	210000	48664655	2705	2705	2705	2705	0
29	20241203	205900	48664655	2705	2705	2705	2705	0
30	20241203	205800	48664655	2705	2705	2705	2705	0
31	20241203	205700	48664655	2705	2705	2705	2705	0
32	20241203	205600	48664655	2705	2705	2705	2705	105
33	20241203	205500	48664655	2705	2705	2705	2705	0
34	20241203	205400	48664655	2705	2705	2705	2705	0
35	20241203	205300	48664655	2705	2705	2705	2705	0
36	20241203	205200	48664655	2705	2705	2705	2705	0
37	20241203	205100	48664655	2705	2705	2705	2705	0
38	20241203	205000	48664655	2705	2705	2705	2705	0
39	20241203	204900	48664655	2705	2705	2705	2705	0
40	20241203	204800	48664655	2705	2705	2705	2705	0
41	20241203	204700	48664655	2705	2705	2705	2705	0
42	20241203	204600	48664655	2705	2705	2705	2705	0
43	20241203	204500	48664655	2705	2705	2705	2705	0
44	20241203	204400	48664655	2705	2705	2705	2705	0
45	20241203	204300	48664655	2705	2705	2705	2705	0
46	20241203	204200	48664655	2705	2705	2705	2705	0
47	20241203	204100	48664655	2705	2705	2705	2705	0
48	20241203	204000	48664655	2705	2705	2705	2705	0
49	20241203	203900	48664655	2705	2705	2705	2705	0
50	20241203	203800	48664655	2705	2705	2705	2705	0
51	20241203	203700	48664655	2705	2705	2705	2705	0
52	20241203	203600	48664655	2705	2705	2705	2705	0
53	20241203	203500	48664655	2705	2705	2705	2705	0
54	20241203	203400	48664655	2705	2705	2705	2705	0
55	20241203	203300	48664655	2705	2705	2705	2705	0
56	20241203	203200	48664655	2705	2705	2705	2705	0
57	20241203	203100	48664655	2705	2705	2705	2705	0
58	20241203	203000	48664655	2705	2705	2705	2705	0
59	20241203	202900	48664655	2705	2705	2705	2705	0
60	20241203	202800	48664655	2705	2705	2705	2705	0
61	20241203	202700	48664655	2705	2705	2705	2705	0
62	20241203	202600	48664655	2705	2705	2705	2705	105
63	20241203	202500	48664655	2705	2705	2705	2705	0
64	20241203	202400	48664655	2705	2705	2705	2705	0
65	20241203	202300	48664655	2705	2705	2705	2705	0
66	20241203	202200	48664655	2705	2705	2705	2705	0
67	20241203	202100	48664655	2705	2705	2705	2705	0
68	20241203	202000	48664655	2705	2705	2705	2705	0
69	20241203	201900	48664655	2705	2705	2705	2705	0
70	20241203	201800	48664655	2705	2705	2705	2705	0
71	20241203	201700	48664655	2705	2705	2705	2705	0
72	20241203	201600	48664655	2705	2705	2705	2705	0
73	20241203	201500	48664655	2705	2705	2705	2705	0
74	20241203	201400	48664655	2705	2705	2705	2705	0
75	20241203	201300	48664655	2705	2705	2705	2705	0
76	20241203	201200	48664655	2705	2705	2705	2705	0
77	20241203	201100	48664655	2705	2705	2705	2705	0
78	20241203	201000	48664655	2705	2705	2705	2705	0
79	20241203	200900	48664655	2705	2705	2705	2705	0
80	20241203	200800	48664655	2705	2705	2705	2705	0
81	20241203	200700	48664655	2705	2705	2705	2705	0
82	20241203	200600	48664655	2705	2705	2705	2705	0
83	20241203	200500	48664655	2705	2705	2705	2705	0
84	20241203	200400	48664655	2705	2705	2705	2705	0
85	20241203	200300	48664655	2705	2705	2705	2705	0
86	20241203	200200	48664655	2705	2705	2705	2705	0
87	20241203	200100	48664655	2705	2705	2705	2705	0
88	20241203	200000	48664655	2705	2705	2705	2705	0
89	20241203	195900	48664655	2705	2705	2705	2705	0
90	20241203	195800	48664655	2705	2705	2705	2705	0
91	20241203	195700	48664655	2705	2705	2705	2705	0
92	20241203	195600	48664655	2705	2705	2705	2705	105
93	20241203	195500	48664655	2705	2705	2705	2705	0
94	20241203	195400	48664655	2705	2705	2705	2705	0
95	20241203	195300	48664655	2705	2705	2705	2705	0
96	20241203	195200	48664655	2705	2705	2705	2705	0
97	20241203	195100	48664655	2705	2705	2705	2705	0
98	20241203	195000	48664655	2705	2705	2705	2705	0
99	20241203	194900	48664655	2705	2705	2705	2705	0
100	20241203	194800	48664655	2705	2705	2705	2705	0
101	20241203	194700	48664655	2705	2705	2705	2705	0
102	20241203	194600	48664655	2705	2705	2705	2705	0
103	20241203	194500	48664655	2705	2705	2705	2705	0
104	20241203	194400	48664655	2705	2705	2705	2705	0
105	20241203	194300	48664655	2705	2705	2705	2705	0
106	20241203	194200	48664655	2705	2705	2705	2705	0
107	20241203	194100	48664655	2705	2705	2705	2705	0
108	20241203	194000	48664655	2705	2705	2705	2705	0
109	20241203	193900	48664655	2705	2705	2705	2705	0
110	20241203	193800	48664655	2705	2705	2705	2705	0
111	20241203	193700	48664655	2705	2705	2705	2705	0
112	20241203	193600	48664655	2705	2705	2705	2705	0
113	20241203	193500	48664655	2705	2705	2705	2705	0
114	20241203	193400	48664655	2705	2705	2705	2705	0
115	20241203	193300	48664655	2705	2705	2705	2705	0
116	20241203	193200	48664655	2705	2705	2705	2705	0
117	20241203	193100	48664655	2705	2705	2705	2705	0
118	20241203	193000	48664655	2705	2705	2705	2705	0
119	20241203	192900	48664655	2705	2705	2705	2705	0
120	20241203	192800	48664655	2705	2705	2705	2705	0
121	20241203	192700	48664655	2705	2705	2705	2705	0
122	20241203	192600	48664655	2705	2705	2705	2705	105
123	20241203	192500	48664655	2705	2705	2705	2705	0
124	20241203	192400	48664655	2705	2705	2705	2705	0
125	20241203	192300	48664655	2705	2705	2705	2705	0
126	20241203	192200	48664655	2705	2705	2705	2705	0
127	20241203	192100	48664655	2705	2705	2705	2705	0
128	20241203	192000	48664655	2705	2705	2705	2705	0
129	20241203	191900	48664655	2705	2705	2705	2705	0
130	20241203	191800	48664655	2705	2705	2705	2705	0
131	20241203	191700	48664655	2705	2705	2705	2705	0
132	20241203	191600	48664655	2705	2705	2705	2705	0
133	20241203	191500	48664655	2705	2705	2705	2705	0
134	20241203	191400	48664655	2705	2705	2705	2705	0
135	20241203	191300	48664655	2705	2705	2705	2705	0
136	20241203	191200	48664655	2705	2705	2705	2705	0
137	20241203	191100	48664655	2705	2705	2705	2705	0
138	20241203	191000	48664655	2705	2705	2705	2705	0
139	20241203	190900	48664655	2705	2705	2705	2705	0
140	20241203	190800	48664655	2705	2705	2705	2705	0
141	20241203	190700	48664655	2705	2705	2705	2705	0
142	20241203	190600	48664655	2705	2705	2705	2705	0
143	20241203	190500	48664655	2705	2705	2705	2705	0
144	20241203	190400	48664655	2705	2705	2705	2705	0
145	20241203	190300	48664655	2705	2705	2705	2705	0
146	20241203	190200	48664655	2705	2705	2705	2705	0
147	20241203	190100	48664655	2705	2705	2705	2705	0
148	20241203	190000	48664655	2705	2705	2705	2705	0
149	20241203	185900	48664655	2705	2705	2705	2705	0
150	20241203	185800	48664655	2705	2705	2705	2705	0
151	20241203	185700	48664655	2705	2705	2705	2705	0
152	20241203	185600	48664655	2705	2705	2705	2705	105
153	20241203	185500	48664655	2705	2705	2705	2705	0
154	20241203	185400	48664655	2705	2705	2705	2705	0
155	20241203	185300	48664655	2705	2705	2705	2705	0
156	20241203	185200	48664655	2705	2705	2705	2705	0
157	20241203	185100	48664655	2705	2705	2705	2705	0
158	20241203	185000	48664655	2705	2705	2705	2705	0
159	20241203	184900	48664655	2705	2705	2705	2705	0
160	20241203	184800	48664655	2705	2705	2705	2705	0
161	20241203	184700	48664655	2705	2705	2705	2705	0
162	20241203	184600	48664655	2705	2705	2705	2705	0
163	20241203	184500	48664655	2705	2705	2705	2705	0
164	20241203	184400	48664655	2705	2705	2705	2705	0
165	20241203	184300	48664655	2705	2705	2705	2705	0
166	20241203	184200	48664655	2705	2705	2705	2705	0
167	20241203	184100	48664655	2705	2705	2705	2705	0
168	20241203	184000	48664655	2705	2705	2705	2705	0
169	20241203	183900	48664655	2705	2705	2705	2705	0
170	20241203	183800	48664655	2705	2705	2705	2705	0
171	20241203	183700	48664655	2705	2705	2705	2705	0
172	20241203	183600	48664655	2705	2705	2705	2705	0
173	20241203	183500	48664655	2705	2705	2705	2705	0
174	20241203	183400	48664655	2705	2705	2705	2705	0
175	20241203	183300	48664655	2705	2705	2705	2705	0
176	20241203	183200	48664655	2705	2705	2705	2705	0
177	20241203	183100	48664655	2705	2705	2705	2705	0
178	20241203	183000	48664655	2705	2705	2705	2705	0
179	20241203	182900	48664655	2705	2705	2705	2705	0
180	20241203	182800	48664655	2705	2705	2705	2705	0
181	20241203	182700	48664655	2705	2705	2705	2705	0
182	20241203	182600	48664655	2705	2705	2705	2705	105
183	20241203	182500	48664655	2705	2705	2705	2705	0
184	20241203	182400	48664655	2705	2705	2705	2705	0
185	20241203	182300	48664655	2705	2705	2705	2705	0
186	20241203	182200	48664655	2705	2705	2705	2705	0
187	20241203	182100	48664655	2705	2705	2705	2705	0
188	20241203	182000	48664655	2705	2705	2705	2705	0
189	20241203	181900	48664655	2705	2705	2705	2705	0
190	20241203	181800	48664655	2705	2705	2705	2705	0
191	20241203	181700	48664655	2705	2705	2705	2705	0
192	20241203	181600	48664655	2705	2705	2705	2705	0
193	20241203	181500	48664655	2705	2705	2705	2705	0
194	20241203	181400	48664655	2705	2705	2705	2705	0
195	20241203	181300	48664655	2705	2705	2705	2705	0
196	20241203	181200	48664655	2705	2705	2705	2705	0
197	20241203	181100	48664655	2705	2705	2705	2705	0
198	20241203	181000	48664655	2705	2705	2705	2705	0
199	20241203	180900	48664655	2705	2705	2705	2705	0
200	20241203	180800	48664655	2705	2705	2705	2705	0
201	20241203	180700	48664655	2705	2705	2705	2705	0
202	20241203	180600	48664655	2705	2705	2705	2705	0
203	20241203	180500	48664655	2705	2705	2705	2705	0
204	20241203	180400	48664655	2705	2705	2705	2705	0
205	20241203	180300	48664655	2705	2705	2705	2705	0
206	20241203	180200	48664655	2705	2705	2705	2705	0
207	20241203	180100	48664655	2705	2705	2705	2705	0
208	20241203	180000	48664655	2705	2705	2705	2705	0
209	20241203	175900	48664655	2705	2705	2705	2705	0
210	20241203	175800	48664655	2705	2705	2705	2705	0
211	20241203	175700	48664655	2705	2705	2705	2705	0
212	20241203	175600	48664655	2705	2705	2705	2705	105
213	20241203	175500	48664655	2705	2705	2705	2705	0
214	20241203	175400	48664655	2705	2705	2705	2705	0
215	20241203	175300	48664655	2705	2705	2705	2705	0
216	20241203	175200	48664655	2705	2705	2705	2705	0
217	20241203	175100	48664655	2705	2705	2705	2705	0
218	20241203	175000	48664655	2705	2705	2705	2705	0
219	20241203	174900	48664655	2705	2705	2705	2705	0
220	20241203	174800	48664655	2705	2705	2705	2705	0
221	20241203	174700	48664655	2705	2705	2705	2705	0
222	20241203	174600	48664655	2705	2705	2705	2705	0
223	20241203	174500	48664655	2705	2705	2705	2705	0
224	20241203	174400	48664655	2705	2705	2705	2705	0
225	20241203	174300	48664655	2705	2705	2705	2705	0
226	20241203	174200	48664655	2705	2705	2705	2705	0
227	20241203	174100	48664655	2705	2705	2705	2705	0
228	20241203	174000	48664655	2705	2705	2705	2705	0
229	20241203	173900	48664655	2705	2705	2705	2705	0
230	20241203	173800	48664655	2705	2705	2705	2705	0
231	20241203	173700	48664655	2705	2705	2705	2705	0
232	20241203	173600	48664655	2705	2705	2705	2705	0
233	20241203	173500	48664655	2705	2705	2705	2705	0
234	20241203	173400	48664655	2705	2705	2705	2705	0
235	20241203	173300	48664655	2705	2705	2705	2705	0
236	20241203	173200	48664655	2705	2705	2705	2705	0
237	20241203	173100	48664655	2705	2705	2705	2705	0
238	20241203	173000	48664655	2705	2705	2705	2705	0
239	20241203	172900	48664655	2705	2705	2705	2705	0
240	20241203	172800	48664655	2705	2705	2705	2705	0
241	20241203	172700	48664655	2705	2705	2705	2705	0
242	20241203	172600	48664655	2705	2705	2705	2705	105
243	20241203	172500	48664655	2705	2705	2705	2705	0
244	20241203	172400	48664655	2705	2705	2705	2705	0
245	20241203	172300	48664655	2705	2705	2705	2705	0
246	20241203	172200	48664655	2705	2705	2705	2705	0
247	20241203	172100	48664655	2705	2705	2705	2705	0
248	20241203	172000	48664655	2705	2705	2705	2705	0
249	20241203	171900	48664655	2705	2705	2705	2705	0
250	20241203	171800	48664655	2705	2705	2705	2705	0
251	20241203	171700	48664655	2705	2705	2705	2705	0
252	20241203	171600	48664655	2705	2705	2705	2705	0
253	20241203	171500	48664655	2705	2705	2705	2705	0
254	20241203	171400	48664655	2705	2705	2705	2705	0
255	20241203	171300	48664655	2705	2705	2705	2705	0
256	20241203	171200	48664655	2705	2705	2705	2705	0
257	20241203	171100	48664655	2705	2705	2705	2705	0
258	20241203	171000	48664655	2705	2705	2705	2705	0
259	20241203	170900	48664655	2705	2705	2705	2705	0
260	20241203	170800	48664655	2705	2705	2705	2705	0
261	20241203	170700	48664655	2705	2705	2705	2705	0
262	20241203	170600	48664655	2705	2705	2705	2705	0
263	20241203	170500	48664655	2705	2705	2705	2705	0
264	20241203	170400	48664655	2705	2705	2705	2705	0
265	20241203	170300	48664655	2705	2705	2705	2705	0
266	20241203	170200	48664655	2705	2705	2705	2705	0
267	20241203	170100	48664655	2705	2705	2705	2705	0
268	20241203	170000	48664655	2705	2705	2705	2705	0
269	20241203	165900	48664655	2705	2705	2705	2705	0
270	20241203	165800	48664655	2705	2705	2705	2705	0
271	20241203	165700	48664655	2705	2705	2705	2705	0
272	20241203	165600	48664655	2705	2705	2705	2705	105
273	20241203	165500	48664655	2705	2705	2705	2705	0
274	20241203	165400	48664655	2705	2705	2705	2705	0
275	20241203	165300	48664655	2705	2705	2705	2705	0
276	20241203	165200	48664655	2705	2705	2705	2705	0
277	20241203	165100	48664655	2705	2705	2705	2705	0
278	20241203	165000	48664655	2705	2705	2705	2705	0
279	20241203	164900	48664655	2705	2705	2705	2705	0
280	20241203	164800	48664655	2705	2705	2705	2705	0
281	20241203	164700	48664655	2705	2705	2705	2705	0
282	20241203	164600	48664655	2705	2705	2705	2705	0
283	20241203	164500	48664655	2705	2705	2705	2705	0
284	20241203	164400	48664655	2705	2705	2705	2705	0
285	20241203	164300	48664655	2705	2705	2705	2705	0
286	20241203	164200	48664655	2705	2705	2705	2705	0
287	20241203	164100	48664655	2705	2705	2705	2705	0
288	20241203	164000	48664655	2705	2705	2705	2705	0
289	20241203	163900	48664655	2705	2705	2705	2705	0
290	20241203	163800	48664655	2705	2705	2705	2705	0
291	20241203	163700	48664655	2705	2705	2705	2705	0
292	20241203	163600	48664655	2705	2705	2705	2705	0
293	20241203	163500	48664655	2705	2705	2705	2705	0
294	20241203	163400	48664655	2705	2705	2705	2705	0
295	20241203	163300	48664655	2705	2705	2705	2705	0
296	20241203	163200	48664655	2705	2705	2705	2705	0
297	20241203	163100	48664655	2705	2705	2705	2705	0
298	20241203	163000	48664655	2705	2705	2705	2705	0
299	20241203	162900	48664655	2705	2705	2705	2705	0
300	20241203	162800	48664655	2705	2705	2705	2705	0
301	20241203	162700	48664655	2705	2705	2705	2705	0
302	20241203	162600	48664655	2705	2705	2705	2705	105
303	20241203	162500	48664655	2705	2705	2705	2705	0
304	20241203	162400	48664655	2705	2705	2705	2705	0
305	20241203	162300	48664655	2705	2705	2705	2705	0
306	20241203	162200	48664655	2705	2705	2705	2705	0
307	20241203	162100	48664655	2705	2705	2705	2705	0
308	20241203	162000	48664655	2705	2705	2705	2705	0
309	20241203	161900	48664655	2705	2705	2705	2705	0
310	20241203	161800	48664655	2705	2705	2705	2705	0
311	20241203	161700	48664655	2705	2705	2705	2705	0
312	20241203	161600	48664655	2705	2705	2705	2705	0
313	20241203	161500	48664655	2705	2705	2705	2705	0
314	20241203	161400	48664655	2705	2705	2705	2705	0
315	20241203	161300	48664655	2705	2705	2705	2705	0
316	20241203	161200	48664655	2705	2705	2705	2705	0
317	20241203	161100	48664655	2705	2705	2705	2705	0
318	20241203	161000	48664655	2705	2705	2705	2705	0
319	20241203	160900	48664655	2705	2705	2705	2705	0
320	20241203	160800	48664655	2705	2705	2705	2705	0
321	20241203	160700	48664655	2705	2705	2705	2705	0
322	20241203	160600	48664655	2705	2705	2705	2705	0
323	20241203	160500	48664655	2705	2705	2705	2705	0
324	20241203	160400	48664655	2705	2705	2705	2705	0
325	20241203	160300	48664655	2705	2705	2705	2705	0
326	20241203	160200	48664655	2705	2705	2705	2705	0
327	20241203	160100	48664655	2705	2705	2705	2705	0
328	20241203	160000	48664655	2705	2705	2705	2705	0
329	20241203	155900	48664655	2705	2705	2705	2705	0
330	20241203	155800	48664655	2705	2705	2705	2705	0
331	20241203	155700	48664655	2705	2705	2705	2705	0
332	20241203	155600	48664655	2705	2705	2705	2705	105
333	20241203	155500	48664655	2705	2705	2705	2705	0
334	20241203	155400	48664655	2705	2705	2705	2705	0
335	20241203	155300	48664655	2705	2705	2705	2705	0
336	20241203	155200	48664655	2705	2705	2705	2705	0
337	20241203	155100	48664655	2705	2705	2705	2705	0
338	20241203	155000	48664655	2705	2705	2705	2705	0
339	20241203	154900	48664655	2705	2705	2705	2705	0
340	20241203	154800	48664655	2705	2705	2705	2705	0
341	20241203	154700	48664655	2705	2705	2705	2705	0
342	20241203	154600	48664655	2705	2705	2705	2705	0
343	20241203	154500	48664655	2705	2705	2705	2705	0
344	20241203	154400	48664655	2705	2705	2705	2705	0
345	20241203	154300	48664655	2705	2705	2705	2705	0
346	20241203	154200	48664655	2705	2705	2705	2705	0
347	20241203	154100	48664655	2705	2705	2705	2705	0
348	20241203	154000	48664655	2705	2705	2705	2705	0
349	20241203	153900	48664655	2705	2705	2705	2705	0
350	20241203	153800	48664655	2705	2705	2705	2705	0
351	20241203	153700	48664655	2705	2705	2705	2705	0
352	20241203	153600	48664655	2705	2705	2705	2705	0
353	20241203	153500	48664655	2705	2705	2705	2705	0
354	20241203	153400	48664655	2705	2705	2705	2705	0
355	20241203	153300	48664655	2705	2705	2705	2705	0
356	20241203	153200	48664655	2705	2705	2705	2705	0
357	20241203	153100	48664655	2705	2705	2705	2705	0
358	20241203	153000	48664655	2705	2705	2705	2705	105
359	20241203	152900	48380630	2695	2695	2695	2695	0
360	20241203	152800	48380630	2695	2695	2695	2695	0
361	20241203	152700	48380630	2695	2695	2695	2695	0
362	20241203	152600	48380630	2695	2695	2695	2695	0
363	20241203	152500	48380630	2695	2695	2695	2695	0
364	20241203	152400	48380630	2695	2695	2695	2695	0
365	20241203	152300	48380630	2695	2695	2695	2695	0
366	20241203	152200	48380630	2695	2695	2695	2695	0
367	20241203	152100	48380630	2695	2695	2695	2695	0
368	20241203	152000	48380630	2695	2695	2695	2695	0
369	20241203	151900	48380630	2695	2715	2715	2695	213
370	20241203	151800	47806455	2700	2700	2700	2700	500
371	20241203	151700	46456455	2705	2705	2705	2705	33
372	20241203	151600	46367190	2720	2720	2720	2720	0
373	20241203	151500	46367190	2720	2720	2720	2720	0
374	20241203	151400	46367190	2720	2710	2720	2700	1033
375	20241203	151300	43572685	2720	2720	2720	2720	0
376	20241203	151200	43572685	2720	2720	2720	2720	0
377	20241203	151100	43572685	2720	2720	2720	2720	0
378	20241203	151000	43572685	2720	2720	2720	2720	0
379	20241203	150900	43572685	2720	2720	2720	2720	4
380	20241203	150800	43561805	2710	2710	2710	2710	1
381	20241203	150700	43559095	2715	2715	2715	2715	0
382	20241203	150600	43559095	2715	2715	2715	2715	0
383	20241203	150500	43559095	2715	2715	2715	2715	0
384	20241203	150400	43559095	2715	2715	2715	2715	0
385	20241203	150300	43559095	2715	2715	2715	2715	0
386	20241203	150200	43559095	2715	2715	2715	2715	0
387	20241203	150100	43559095	2715	2715	2715	2715	0
388	20241203	150000	43559095	2715	2715	2715	2715	0
389	20241203	145900	43559095	2715	2715	2715	2715	0
390	20241203	145800	43559095	2715	2720	2720	2715	163
391	20241203	145700	43115800	2715	2720	2720	2715	37
392	20241203	145600	43015175	2720	2720	2720	2720	0
393	20241203	145500	43015175	2720	2720	2720	2720	0
394	20241203	145400	43015175	2720	2720	2720	2720	0
395	20241203	145300	43015175	2720	2720	2720	2720	0
396	20241203	145200	43015175	2720	2720	2720	2720	0
397	20241203	145100	43015175	2720	2720	2720	2720	0
398	20241203	145000	43015175	2720	2720	2720	2720	0
399	20241203	144900	43015175	2720	2720	2720	2720	0
400	20241203	144800	43015175	2720	2720	2720	2720	5
401	20241203	144700	43001575	2720	2720	2720	2720	12
402	20241203	144600	42968935	2720	2720	2720	2720	84
403	20241203	144500	42740455	2715	2715	2715	2715	0
404	20241203	144400	42740455	2715	2715	2715	2715	0
405	20241203	144300	42740455	2715	2725	2725	2715	6
406	20241203	144200	42724155	2715	2715	2715	2715	0
407	20241203	144100	42724155	2715	2715	2715	2715	5
408	20241203	144000	42710580	2720	2720	2720	2720	10
409	20241203	143900	42683380	2720	2720	2720	2720	40
410	20241203	143800	42574580	2725	2725	2725	2725	0
411	20241203	143700	42574580	2725	2725	2725	2725	0
412	20241203	143600	42574580	2725	2725	2725	2725	0
413	20241203	143500	42574580	2725	2725	2725	2725	0
414	20241203	143400	42574580	2725	2725	2725	2725	0
415	20241203	143300	42574580	2725	2725	2725	2725	0
416	20241203	143200	42574580	2725	2725	2725	2725	0
417	20241203	143100	42574580	2725	2725	2725	2725	0
418	20241203	143000	42574580	2725	2725	2725	2725	0
419	20241203	142900	42574580	2725	2725	2725	2725	0
420	20241203	142800	42574580	2725	2725	2725	2725	0
421	20241203	142700	42574580	2725	2725	2725	2725	0
422	20241203	142600	42574580	2725	2725	2725	2725	0
423	20241203	142500	42574580	2725	2725	2725	2725	0
424	20241203	142400	42574580	2725	2725	2725	2725	0
425	20241203	142300	42574580	2725	2725	2725	2725	0
426	20241203	142200	42574580	2725	2725	2725	2725	0
427	20241203	142100	42574580	2725	2725	2725	2725	0
428	20241203	142000	42574580	2725	2725	2725	2725	0
429	20241203	141900	42574580	2725	2725	2725	2725	80
430	20241203	141800	42356580	2715	2715	2715	2715	0
431	20241203	141700	42356580	2715	2715	2715	2715	0
432	20241203	141600	42356580	2715	2715	2715	2715	46
433	20241203	141500	42231690	2715	2715	2715	2715	0
434	20241203	141400	42231690	2715	2715	2715	2715	0
435	20241203	141300	42231690	2715	2715	2715	2715	0
436	20241203	141200	42231690	2715	2715	2715	2715	0
437	20241203	141100	42231690	2715	2715	2715	2715	0
438	20241203	141000	42231690	2715	2715	2715	2715	30
439	20241203	140900	42150240	2720	2720	2720	2720	0
440	20241203	140800	42150240	2720	2720	2720	2720	0
441	20241203	140700	42150240	2720	2720	2720	2720	0
442	20241203	140600	42150240	2720	2720	2720	2720	25
443	20241203	140500	42082240	2720	2720	2720	2720	0
444	20241203	140400	42082240	2720	2720	2720	2720	0
445	20241203	140300	42082240	2720	2720	2720	2720	0
446	20241203	140200	42082240	2720	2720	2720	2720	0
447	20241203	140100	42082240	2720	2720	2720	2720	0
448	20241203	140000	42082240	2720	2720	2720	2720	0
449	20241203	135900	42082240	2720	2720	2720	2720	66
450	20241203	135800	41902720	2715	2715	2715	2715	0
451	20241203	135700	41902720	2715	2715	2715	2715	18
452	20241203	135600	41853850	2715	2715	2715	2715	566
453	20241203	135500	40317160	2715	2715	2715	2715	51
454	20241203	135400	40178695	2715	2715	2715	2715	7
455	20241203	135300	40159690	2715	2715	2715	2715	0
456	20241203	135200	40159690	2715	2715	2715	2715	0
457	20241203	135100	40159690	2715	2715	2715	2715	0
458	20241203	135000	40159690	2715	2715	2715	2715	0
459	20241203	134900	40159690	2715	2715	2715	2715	0
460	20241203	134800	40159690	2715	2715	2715	2715	0
461	20241203	134700	40159690	2715	2715	2715	2715	0
462	20241203	134600	40159690	2715	2715	2715	2715	0
463	20241203	134500	40159690	2715	2715	2715	2715	0
464	20241203	134400	40159690	2715	2715	2715	2715	0
465	20241203	134300	40159690	2715	2715	2715	2715	1
466	20241203	134200	40156975	2700	2700	2700	2700	0
467	20241203	134100	40156975	2700	2700	2700	2700	0
468	20241203	134000	40156975	2700	2700	2700	2700	0
469	20241203	133900	40156975	2700	2705	2705	2700	108
470	20241203	133800	39865240	2705	2705	2705	2705	0
471	20241203	133700	39865240	2705	2705	2705	2705	0
472	20241203	133600	39865240	2705	2705	2705	2705	0
473	20241203	133500	39865240	2705	2705	2705	2705	0
474	20241203	133400	39865240	2705	2705	2705	2705	0
475	20241203	133300	39865240	2705	2705	2705	2705	0
476	20241203	133200	39865240	2705	2705	2705	2705	0
477	20241203	133100	39865240	2705	2705	2705	2705	0
478	20241203	133000	39865240	2705	2705	2705	2705	0
479	20241203	132900	39865240	2705	2705	2705	2705	0
480	20241203	132800	39865240	2705	2705	2705	2705	0
481	20241203	132700	39865240	2705	2705	2705	2705	0
482	20241203	132600	39865240	2705	2705	2705	2705	0
483	20241203	132500	39865240	2705	2705	2705	2705	0
484	20241203	132400	39865240	2705	2705	2705	2705	0
485	20241203	132300	39865240	2705	2705	2705	2705	0
486	20241203	132200	39865240	2705	2705	2705	2705	0
487	20241203	132100	39865240	2705	2705	2705	2705	4
488	20241203	132000	39854420	2715	2715	2715	2715	0
489	20241203	131900	39854420	2715	2715	2715	2715	5
490	20241203	131800	39840845	2715	2715	2715	2715	0
491	20241203	131700	39840845	2715	2715	2715	2715	0
492	20241203	131600	39840845	2715	2715	2715	2715	0
493	20241203	131500	39840845	2715	2715	2715	2715	0
494	20241203	131400	39840845	2715	2715	2715	2715	0
495	20241203	131300	39840845	2715	2715	2715	2715	0
496	20241203	131200	39840845	2715	2715	2715	2715	0
497	20241203	131100	39840845	2715	2715	2715	2715	0
498	20241203	131000	39840845	2715	2715	2715	2715	0
499	20241203	130900	39840845	2715	2715	2715	2715	0
500	20241203	130800	39840845	2715	2715	2715	2715	0
501	20241203	130700	39840845	2715	2715	2715	2715	0
502	20241203	130600	39840845	2715	2715	2715	2715	0
503	20241203	130500	39840845	2715	2715	2715	2715	0
504	20241203	130400	39840845	2715	2715	2715	2715	0
505	20241203	130300	39840845	2715	2710	2715	2710	4
506	20241203	130200	39829995	2705	2705	2705	2705	0
507	20241203	130100	39829995	2705	2705	2705	2705	1
508	20241203	130000	39827290	2715	2715	2715	2715	0
509	20241203	125900	39827290	2715	2715	2715	2715	0
510	20241203	125800	39827290	2715	2715	2715	2715	50
511	20241203	125700	39691540	2710	2710	2710	2710	0
512	20241203	125600	39691540	2710	2710	2710	2710	49
513	20241203	125500	39558750	2715	2715	2715	2715	0
514	20241203	125400	39558750	2715	2705	2715	2705	62
515	20241203	125300	39390535	2705	2705	2705	2705	0
516	20241203	125200	39390535	2705	2705	2705	2705	0
517	20241203	125100	39390535	2705	2705	2705	2705	1
518	20241203	125000	39387830	2705	2705	2705	2705	0
519	20241203	124900	39387830	2705	2705	2705	2705	0
520	20241203	124800	39387830	2705	2705	2705	2700	211
521	20241203	124700	38817165	2705	2710	2710	2705	15
522	20241203	124600	38776525	2705	2705	2705	2705	0
523	20241203	124500	38776525	2705	2705	2705	2705	0
524	20241203	124400	38776525	2705	2705	2705	2705	0
525	20241203	124300	38776525	2705	2705	2705	2705	0
526	20241203	124200	38776525	2705	2705	2705	2705	0
527	20241203	124100	38776525	2705	2705	2705	2705	0
528	20241203	124000	38776525	2705	2705	2705	2705	0
529	20241203	123900	38776525	2705	2705	2705	2705	0
530	20241203	123800	38776525	2705	2705	2705	2705	0
531	20241203	123700	38776525	2705	2705	2705	2705	0
532	20241203	123600	38776525	2705	2705	2705	2705	0
533	20241203	123500	38776525	2705	2705	2705	2705	0
534	20241203	123400	38776525	2705	2705	2705	2705	0
535	20241203	123300	38776525	2705	2705	2705	2705	0
536	20241203	123200	38776525	2705	2705	2705	2705	0
537	20241203	123100	38776525	2705	2705	2705	2705	0
538	20241203	123000	38776525	2705	2705	2705	2705	0
539	20241203	122900	38776525	2705	2705	2705	2705	0
540	20241203	122800	38776525	2705	2705	2705	2705	0
541	20241203	122700	38776525	2705	2705	2705	2705	4
542	20241203	122600	38765705	2705	2705	2705	2705	0
543	20241203	122500	38765705	2705	2705	2705	2705	0
544	20241203	122400	38765705	2705	2705	2705	2705	0
545	20241203	122300	38765705	2705	2705	2705	2705	0
546	20241203	122200	38765705	2705	2705	2705	2705	0
547	20241203	122100	38765705	2705	2705	2705	2705	0
548	20241203	122000	38765705	2705	2705	2705	2705	0
549	20241203	121900	38765705	2705	2705	2705	2705	2
550	20241203	121800	38760295	2705	2705	2705	2705	0
551	20241203	121700	38760295	2705	2705	2705	2705	0
552	20241203	121600	38760295	2705	2705	2705	2705	0
553	20241203	121500	38760295	2705	2705	2705	2705	0
554	20241203	121400	38760295	2705	2705	2705	2705	0
555	20241203	121300	38760295	2705	2705	2705	2705	0
556	20241203	121200	38760295	2705	2705	2705	2705	0
557	20241203	121100	38760295	2705	2705	2705	2705	0
558	20241203	121000	38760295	2705	2705	2705	2705	11
559	20241203	120900	38730540	2705	2705	2705	2705	0
560	20241203	120800	38730540	2705	2705	2705	2705	0
561	20241203	120700	38730540	2705	2705	2705	2705	0
562	20241203	120600	38730540	2705	2705	2705	2705	0
563	20241203	120500	38730540	2705	2705	2705	2705	0
564	20241203	120400	38730540	2705	2705	2705	2705	0
565	20241203	120300	38730540	2705	2705	2705	2705	0
566	20241203	120200	38730540	2705	2705	2705	2705	0
567	20241203	120100	38730540	2705	2705	2705	2705	0
568	20241203	120000	38730540	2705	2705	2705	2705	0
569	20241203	115900	38730540	2705	2705	2705	2705	0
570	20241203	115800	38730540	2705	2705	2705	2705	0
571	20241203	115700	38730540	2705	2705	2705	2705	0
572	20241203	115600	38730540	2705	2705	2705	2705	0
573	20241203	115500	38730540	2705	2705	2705	2705	2
574	20241203	115400	38725130	2705	2705	2705	2705	0
575	20241203	115300	38725130	2705	2705	2705	2705	0
576	20241203	115200	38725130	2705	2705	2705	2705	1
577	20241203	115100	38722425	2710	2710	2710	2710	1
578	20241203	115000	38719715	2700	2700	2700	2700	0
579	20241203	114900	38719715	2700	2700	2700	2700	0
580	20241203	114800	38719715	2700	2700	2700	2700	0
581	20241203	114700	38719715	2700	2700	2700	2700	0
582	20241203	114600	38719715	2700	2700	2700	2700	0
583	20241203	114500	38719715	2700	2700	2700	2700	0
584	20241203	114400	38719715	2700	2700	2700	2700	0
585	20241203	114300	38719715	2700	2700	2700	2700	2
586	20241203	114200	38714315	2710	2710	2710	2710	8
587	20241203	114100	38692635	2715	2715	2715	2715	0
588	20241203	114000	38692635	2715	2715	2715	2715	0
589	20241203	113900	38692635	2715	2715	2715	2715	0
590	20241203	113800	38692635	2715	2715	2715	2715	0
591	20241203	113700	38692635	2715	2715	2715	2715	0
592	20241203	113600	38692635	2715	2715	2715	2715	0
593	20241203	113500	38692635	2715	2715	2715	2715	0
594	20241203	113400	38692635	2715	2715	2715	2715	0
595	20241203	113300	38692635	2715	2715	2715	2715	0
596	20241203	113200	38692635	2715	2715	2715	2710	1915
597	20241203	113100	33501215	2715	2715	2715	2715	0
598	20241203	113000	33501215	2715	2715	2715	2715	0
599	20241203	112900	33501215	2715	2715	2715	2715	0
600	20241203	112800	33501215	2715	2715	2715	2715	0
601	20241203	112700	33501215	2715	2715	2715	2715	0
602	20241203	112600	33501215	2715	2715	2715	2715	0
603	20241203	112500	33501215	2715	2715	2715	2715	0
604	20241203	112400	33501215	2715	2715	2715	2715	0
605	20241203	112300	33501215	2715	2715	2715	2715	1
606	20241203	112200	33498500	2720	2720	2720	2720	10
607	20241203	112100	33471300	2725	2725	2725	2725	0
608	20241203	112000	33471300	2725	2725	2725	2725	0
609	20241203	111900	33471300	2725	2725	2725	2725	0
610	20241203	111800	33471300	2725	2725	2725	2725	0
611	20241203	111700	33471300	2725	2725	2725	2725	0
612	20241203	111600	33471300	2725	2725	2725	2725	0
613	20241203	111500	33471300	2725	2725	2725	2725	0
614	20241203	111400	33471300	2725	2725	2725	2725	0
615	20241203	111300	33471300	2725	2725	2725	2725	0
616	20241203	111200	33471300	2725	2720	2725	2715	43
617	20241203	111100	33354250	2720	2720	2720	2720	0
618	20241203	111000	33354250	2720	2720	2720	2720	0
619	20241203	110900	33354250	2720	2720	2720	2720	0
620	20241203	110800	33354250	2720	2720	2720	2720	0
621	20241203	110700	33354250	2720	2720	2720	2720	0
622	20241203	110600	33354250	2720	2720	2720	2720	0
623	20241203	110500	33354250	2720	2720	2720	2720	0
624	20241203	110400	33354250	2720	2720	2720	2720	0
625	20241203	110300	33354250	2720	2720	2720	2720	0
626	20241203	110200	33354250	2720	2720	2720	2720	0
627	20241203	110100	33354250	2720	2720	2720	2720	0
628	20241203	110000	33354250	2720	2720	2720	2720	0
629	20241203	105900	33354250	2720	2720	2720	2720	0
630	20241203	105800	33354250	2720	2720	2720	2720	0
631	20241203	105700	33354250	2720	2720	2720	2720	0
632	20241203	105600	33354250	2720	2720	2720	2720	0
633	20241203	105500	33354250	2720	2720	2720	2720	4
634	20241203	105400	33343370	2720	2720	2720	2720	0
635	20241203	105300	33343370	2720	2720	2720	2720	0
636	20241203	105200	33343370	2720	2720	2720	2720	0
637	20241203	105100	33343370	2720	2720	2720	2720	0
638	20241203	105000	33343370	2720	2720	2720	2720	0
639	20241203	104900	33343370	2720	2720	2720	2720	0
640	20241203	104800	33343370	2720	2720	2720	2720	0
641	20241203	104700	33343370	2720	2720	2720	2720	0
642	20241203	104600	33343370	2720	2720	2720	2720	0
643	20241203	104500	33343370	2720	2720	2720	2720	0
644	20241203	104400	33343370	2720	2720	2720	2720	0
645	20241203	104300	33343370	2720	2720	2720	2720	20
646	20241203	104200	33288970	2720	2720	2720	2720	0
647	20241203	104100	33288970	2720	2720	2720	2720	0
648	20241203	104000	33288970	2720	2720	2720	2720	0
649	20241203	103900	33288970	2720	2720	2720	2720	2
650	20241203	103800	33283530	2720	2720	2720	2720	0
651	20241203	103700	33283530	2720	2720	2720	2720	0
652	20241203	103600	33283530	2720	2720	2720	2720	3
653	20241203	103500	33275370	2720	2720	2720	2720	0
654	20241203	103400	33275370	2720	2720	2720	2720	0
655	20241203	103300	33275370	2720	2720	2720	2720	5
656	20241203	103200	33261770	2725	2725	2725	2725	0
657	20241203	103100	33261770	2725	2725	2725	2725	0
658	20241203	103000	33261770	2725	2725	2725	2725	0
659	20241203	102900	33261770	2725	2725	2725	2725	0
660	20241203	102800	33261770	2725	2725	2725	2725	0
661	20241203	102700	33261770	2725	2725	2725	2725	0
662	20241203	102600	33261770	2725	2725	2725	2725	0
663	20241203	102500	33261770	2725	2725	2725	2725	0
664	20241203	102400	33261770	2725	2725	2725	2725	0
665	20241203	102300	33261770	2725	2725	2725	2725	0
666	20241203	102200	33261770	2725	2715	2725	2715	6715
667	20241203	102100	15029935	2715	2715	2715	2715	841
668	20241203	102000	12746620	2715	2715	2715	2715	0
669	20241203	101900	12746620	2715	2715	2715	2715	0
670	20241203	101800	12746620	2715	2715	2715	2715	0
671	20241203	101700	12746620	2715	2715	2715	2715	0
672	20241203	101600	12746620	2715	2715	2715	2715	0
673	20241203	101500	12746620	2715	2715	2715	2715	0
674	20241203	101400	12746620	2715	2715	2715	2715	0
675	20241203	101300	12746620	2715	2715	2715	2715	0
676	20241203	101200	12746620	2715	2715	2715	2715	0
677	20241203	101100	12746620	2715	2715	2715	2715	0
678	20241203	101000	12746620	2715	2715	2715	2715	0
679	20241203	100900	12746620	2715	2715	2715	2715	100
680	20241203	100800	12475120	2725	2725	2725	2725	0
681	20241203	100700	12475120	2725	2725	2725	2725	0
682	20241203	100600	12475120	2725	2725	2725	2725	0
683	20241203	100500	12475120	2725	2725	2725	2725	0
684	20241203	100400	12475120	2725	2725	2725	2725	0
685	20241203	100300	12475120	2725	2725	2725	2725	0
686	20241203	100200	12475120	2725	2725	2725	2725	0
687	20241203	100100	12475120	2725	2725	2725	2725	0
688	20241203	100000	12475120	2725	2725	2725	2725	1
689	20241203	095900	12472395	2715	2720	2720	2715	100
690	20241203	095800	12200880	2725	2725	2725	2725	3
691	20241203	095700	12192705	2715	2715	2715	2715	0
692	20241203	095600	12192705	2715	2715	2715	2715	0
693	20241203	095500	12192705	2715	2715	2715	2715	0
694	20241203	095400	12192705	2715	2715	2715	2715	0
695	20241203	095300	12192705	2715	2715	2715	2715	0
696	20241203	095200	12192705	2715	2715	2715	2715	0
697	20241203	095100	12192705	2715	2715	2715	2715	0
698	20241203	095000	12192705	2715	2715	2715	2715	0
699	20241203	094900	12192705	2715	2715	2715	2715	0
700	20241203	094800	12192705	2715	2715	2715	2715	0
701	20241203	094700	12192705	2715	2715	2715	2715	0
702	20241203	094600	12192705	2715	2715	2715	2715	0
703	20241203	094500	12192705	2715	2715	2715	2715	349
704	20241203	094400	11245170	2715	2715	2715	2715	1
705	20241203	094300	11242455	2730	2730	2730	2730	2
706	20241203	094200	11236995	2730	2730	2730	2730	9
707	20241203	094100	11212425	2720	2720	2720	2720	0
708	20241203	094000	11212425	2720	2720	2720	2720	0
709	20241203	093900	11212425	2720	2720	2730	2720	48
710	20241203	093800	11081565	2715	2715	2715	2715	0
711	20241203	093700	11081565	2715	2715	2715	2715	0
712	20241203	093600	11081565	2715	2715	2715	2715	0
713	20241203	093500	11081565	2715	2715	2715	2715	50
714	20241203	093400	10945815	2715	2715	2715	2715	0
715	20241203	093300	10945815	2715	2715	2715	2715	0
716	20241203	093200	10945815	2715	2715	2715	2715	0
717	20241203	093100	10945815	2715	2715	2715	2715	6
718	20241203	093000	10929525	2720	2720	2720	2720	0
719	20241203	092900	10929525	2720	2715	2720	2715	3557
720	20241203	092800	1272265	2705	2705	2705	2705	9
721	20241203	092700	1247920	2705	2705	2705	2705	0
722	20241203	092600	1247920	2705	2705	2705	2705	91
723	20241203	092500	1001765	2705	2705	2705	2705	0
724	20241203	092400	1001765	2705	2705	2705	2705	0
725	20241203	092300	1001765	2705	2705	2705	2705	0
726	20241203	092200	1001765	2705	2705	2705	2705	36
727	20241203	092100	904385	2730	2730	2730	2730	0
728	20241203	092000	904385	2730	2730	2730	2730	0
729	20241203	091900	904385	2730	2730	2730	2730	0
730	20241203	091800	904385	2730	2730	2730	2730	50
731	20241203	091700	767885	2730	2730	2730	2730	0
732	20241203	091600	767885	2730	2730	2730	2730	0
733	20241203	091500	767885	2730	2730	2730	2730	0
734	20241203	091400	767885	2730	2730	2730	2730	0
735	20241203	091300	767885	2730	2730	2730	2730	0
736	20241203	091200	767885	2730	2730	2730	2730	1
737	20241203	091100	765155	2685	2695	2695	2685	66
738	20241203	091000	587700	2700	2710	2710	2700	34
739	20241203	090900	495890	2730	2705	2730	2705	84
740	20241203	090800	267820	2715	2715	2715	2715	1
741	20241203	090700	265105	2715	2710	2715	2710	65
742	20241203	090600	88635	2715	2715	2715	2715	0
743	20241203	090500	88635	2715	2715	2715	2715	0
744	20241203	090400	88635	2715	2715	2715	2715	0
745	20241203	090300	88635	2715	2715	2715	2715	0
746	20241203	090200	88635	2715	2715	2715	2715	1
747	20241203	090100	85920	2685	2685	2685	2685	0
748	20241203	090000	85920	2685	2685	2685	2685	32