KissMeData/317120/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211600	92865525	2970	2970	2970	2970	2
3	20241205	211500	92865525	2970	2970	2970	2970	0
4	20241205	211400	92865525	2970	2970	2970	2970	0
5	20241205	211300	92865525	2970	2970	2970	2970	0
6	20241205	211200	92865525	2970	2970	2970	2970	0
7	20241205	211100	92865525	2970	2970	2970	2970	0
8	20241205	211000	92865525	2970	2970	2970	2970	0
9	20241205	210900	92865525	2970	2970	2970	2970	0
10	20241205	210800	92865525	2970	2970	2970	2970	0
11	20241205	210700	92865525	2970	2970	2970	2970	0
12	20241205	210600	92865525	2970	2970	2970	2970	0
13	20241205	210500	92865525	2970	2970	2970	2970	0
14	20241205	210400	92865525	2970	2970	2970	2970	0
15	20241205	210300	92865525	2970	2970	2970	2970	0
16	20241205	210200	92865525	2970	2970	2970	2970	0
17	20241205	210100	92865525	2970	2970	2970	2970	0
18	20241205	210000	92865525	2970	2970	2970	2970	0
19	20241205	205900	92865525	2970	2970	2970	2970	0
20	20241205	205800	92865525	2970	2970	2970	2970	0
21	20241205	205700	92865525	2970	2970	2970	2970	0
22	20241205	205600	92865525	2970	2970	2970	2970	0
23	20241205	205500	92865525	2970	2970	2970	2970	0
24	20241205	205400	92865525	2970	2970	2970	2970	0
25	20241205	205300	92865525	2970	2970	2970	2970	0
26	20241205	205200	92865525	2970	2970	2970	2970	0
27	20241205	205100	92865525	2970	2970	2970	2970	0
28	20241205	205000	92865525	2970	2970	2970	2970	0
29	20241205	204900	92865525	2970	2970	2970	2970	0
30	20241205	204800	92865525	2970	2970	2970	2970	0
31	20241205	204700	92865525	2970	2970	2970	2970	0
32	20241205	204600	92865525	2970	2970	2970	2970	2
33	20241205	204500	92865525	2970	2970	2970	2970	0
34	20241205	204400	92865525	2970	2970	2970	2970	0
35	20241205	204300	92865525	2970	2970	2970	2970	0
36	20241205	204200	92865525	2970	2970	2970	2970	0
37	20241205	204100	92865525	2970	2970	2970	2970	0
38	20241205	204000	92865525	2970	2970	2970	2970	0
39	20241205	203900	92865525	2970	2970	2970	2970	0
40	20241205	203800	92865525	2970	2970	2970	2970	0
41	20241205	203700	92865525	2970	2970	2970	2970	0
42	20241205	203600	92865525	2970	2970	2970	2970	0
43	20241205	203500	92865525	2970	2970	2970	2970	0
44	20241205	203400	92865525	2970	2970	2970	2970	0
45	20241205	203300	92865525	2970	2970	2970	2970	0
46	20241205	203200	92865525	2970	2970	2970	2970	0
47	20241205	203100	92865525	2970	2970	2970	2970	0
48	20241205	203000	92865525	2970	2970	2970	2970	0
49	20241205	202900	92865525	2970	2970	2970	2970	0
50	20241205	202800	92865525	2970	2970	2970	2970	0
51	20241205	202700	92865525	2970	2970	2970	2970	0
52	20241205	202600	92865525	2970	2970	2970	2970	0
53	20241205	202500	92865525	2970	2970	2970	2970	0
54	20241205	202400	92865525	2970	2970	2970	2970	0
55	20241205	202300	92865525	2970	2970	2970	2970	0
56	20241205	202200	92865525	2970	2970	2970	2970	0
57	20241205	202100	92865525	2970	2970	2970	2970	0
58	20241205	202000	92865525	2970	2970	2970	2970	0
59	20241205	201900	92865525	2970	2970	2970	2970	0
60	20241205	201800	92865525	2970	2970	2970	2970	0
61	20241205	201700	92865525	2970	2970	2970	2970	0
62	20241205	201600	92865525	2970	2970	2970	2970	2
63	20241205	201500	92865525	2970	2970	2970	2970	0
64	20241205	201400	92865525	2970	2970	2970	2970	0
65	20241205	201300	92865525	2970	2970	2970	2970	0
66	20241205	201200	92865525	2970	2970	2970	2970	0
67	20241205	201100	92865525	2970	2970	2970	2970	0
68	20241205	201000	92865525	2970	2970	2970	2970	0
69	20241205	200900	92865525	2970	2970	2970	2970	0
70	20241205	200800	92865525	2970	2970	2970	2970	0
71	20241205	200700	92865525	2970	2970	2970	2970	0
72	20241205	200600	92865525	2970	2970	2970	2970	0
73	20241205	200500	92865525	2970	2970	2970	2970	0
74	20241205	200400	92865525	2970	2970	2970	2970	0
75	20241205	200300	92865525	2970	2970	2970	2970	0
76	20241205	200200	92865525	2970	2970	2970	2970	0
77	20241205	200100	92865525	2970	2970	2970	2970	0
78	20241205	200000	92865525	2970	2970	2970	2970	0
79	20241205	195900	92865525	2970	2970	2970	2970	0
80	20241205	195800	92865525	2970	2970	2970	2970	0
81	20241205	195700	92865525	2970	2970	2970	2970	0
82	20241205	195600	92865525	2970	2970	2970	2970	0
83	20241205	195500	92865525	2970	2970	2970	2970	0
84	20241205	195400	92865525	2970	2970	2970	2970	0
85	20241205	195300	92865525	2970	2970	2970	2970	0
86	20241205	195200	92865525	2970	2970	2970	2970	0
87	20241205	195100	92865525	2970	2970	2970	2970	0
88	20241205	195000	92865525	2970	2970	2970	2970	0
89	20241205	194900	92865525	2970	2970	2970	2970	0
90	20241205	194800	92865525	2970	2970	2970	2970	0
91	20241205	194700	92865525	2970	2970	2970	2970	0
92	20241205	194600	92865525	2970	2970	2970	2970	2
93	20241205	194500	92865525	2970	2970	2970	2970	0
94	20241205	194400	92865525	2970	2970	2970	2970	0
95	20241205	194300	92865525	2970	2970	2970	2970	0
96	20241205	194200	92865525	2970	2970	2970	2970	0
97	20241205	194100	92865525	2970	2970	2970	2970	0
98	20241205	194000	92865525	2970	2970	2970	2970	0
99	20241205	193900	92865525	2970	2970	2970	2970	0
100	20241205	193800	92865525	2970	2970	2970	2970	0
101	20241205	193700	92865525	2970	2970	2970	2970	0
102	20241205	193600	92865525	2970	2970	2970	2970	0
103	20241205	193500	92865525	2970	2970	2970	2970	0
104	20241205	193400	92865525	2970	2970	2970	2970	0
105	20241205	193300	92865525	2970	2970	2970	2970	0
106	20241205	193200	92865525	2970	2970	2970	2970	0
107	20241205	193100	92865525	2970	2970	2970	2970	0
108	20241205	193000	92865525	2970	2970	2970	2970	0
109	20241205	192900	92865525	2970	2970	2970	2970	0
110	20241205	192800	92865525	2970	2970	2970	2970	0
111	20241205	192700	92865525	2970	2970	2970	2970	0
112	20241205	192600	92865525	2970	2970	2970	2970	0
113	20241205	192500	92865525	2970	2970	2970	2970	0
114	20241205	192400	92865525	2970	2970	2970	2970	0
115	20241205	192300	92865525	2970	2970	2970	2970	0
116	20241205	192200	92865525	2970	2970	2970	2970	0
117	20241205	192100	92865525	2970	2970	2970	2970	0
118	20241205	192000	92865525	2970	2970	2970	2970	0
119	20241205	191900	92865525	2970	2970	2970	2970	0
120	20241205	191800	92865525	2970	2970	2970	2970	0
121	20241205	191700	92865525	2970	2970	2970	2970	0
122	20241205	191600	92865525	2970	2970	2970	2970	2
123	20241205	191500	92865525	2970	2970	2970	2970	0
124	20241205	191400	92865525	2970	2970	2970	2970	0
125	20241205	191300	92865525	2970	2970	2970	2970	0
126	20241205	191200	92865525	2970	2970	2970	2970	0
127	20241205	191100	92865525	2970	2970	2970	2970	0
128	20241205	191000	92865525	2970	2970	2970	2970	0
129	20241205	190900	92865525	2970	2970	2970	2970	0
130	20241205	190800	92865525	2970	2970	2970	2970	0
131	20241205	190700	92865525	2970	2970	2970	2970	0
132	20241205	190600	92865525	2970	2970	2970	2970	0
133	20241205	190500	92865525	2970	2970	2970	2970	0
134	20241205	190400	92865525	2970	2970	2970	2970	0
135	20241205	190300	92865525	2970	2970	2970	2970	0
136	20241205	190200	92865525	2970	2970	2970	2970	0
137	20241205	190100	92865525	2970	2970	2970	2970	0
138	20241205	190000	92865525	2970	2970	2970	2970	0
139	20241205	185900	92865525	2970	2970	2970	2970	0
140	20241205	185800	92865525	2970	2970	2970	2970	0
141	20241205	185700	92865525	2970	2970	2970	2970	0
142	20241205	185600	92865525	2970	2970	2970	2970	0
143	20241205	185500	92865525	2970	2970	2970	2970	0
144	20241205	185400	92865525	2970	2970	2970	2970	0
145	20241205	185300	92865525	2970	2970	2970	2970	0
146	20241205	185200	92865525	2970	2970	2970	2970	0
147	20241205	185100	92865525	2970	2970	2970	2970	0
148	20241205	185000	92865525	2970	2970	2970	2970	0
149	20241205	184900	92865525	2970	2970	2970	2970	0
150	20241205	184800	92865525	2970	2970	2970	2970	0
151	20241205	184700	92865525	2970	2970	2970	2970	0
152	20241205	184600	92865525	2970	2970	2970	2970	2
153	20241205	184500	92865525	2970	2970	2970	2970	0
154	20241205	184400	92865525	2970	2970	2970	2970	0
155	20241205	184300	92865525	2970	2970	2970	2970	0
156	20241205	184200	92865525	2970	2970	2970	2970	0
157	20241205	184100	92865525	2970	2970	2970	2970	0
158	20241205	184000	92865525	2970	2970	2970	2970	0
159	20241205	183900	92865525	2970	2970	2970	2970	0
160	20241205	183800	92865525	2970	2970	2970	2970	0
161	20241205	183700	92865525	2970	2970	2970	2970	0
162	20241205	183600	92865525	2970	2970	2970	2970	0
163	20241205	183500	92865525	2970	2970	2970	2970	0
164	20241205	183400	92865525	2970	2970	2970	2970	0
165	20241205	183300	92865525	2970	2970	2970	2970	0
166	20241205	183200	92865525	2970	2970	2970	2970	0
167	20241205	183100	92865525	2970	2970	2970	2970	0
168	20241205	183000	92865525	2970	2970	2970	2970	0
169	20241205	182900	92865525	2970	2970	2970	2970	0
170	20241205	182800	92865525	2970	2970	2970	2970	0
171	20241205	182700	92865525	2970	2970	2970	2970	0
172	20241205	182600	92865525	2970	2970	2970	2970	0
173	20241205	182500	92865525	2970	2970	2970	2970	0
174	20241205	182400	92865525	2970	2970	2970	2970	0
175	20241205	182300	92865525	2970	2970	2970	2970	0
176	20241205	182200	92865525	2970	2970	2970	2970	0
177	20241205	182100	92865525	2970	2970	2970	2970	0
178	20241205	182000	92865525	2970	2970	2970	2970	0
179	20241205	181900	92865525	2970	2970	2970	2970	0
180	20241205	181800	92865525	2970	2970	2970	2970	0
181	20241205	181700	92865525	2970	2970	2970	2970	0
182	20241205	181600	92865525	2970	2970	2970	2970	2
183	20241205	181500	92865525	2970	2970	2970	2970	0
184	20241205	181400	92865525	2970	2970	2970	2970	0
185	20241205	181300	92865525	2970	2970	2970	2970	0
186	20241205	181200	92865525	2970	2970	2970	2970	0
187	20241205	181100	92865525	2970	2970	2970	2970	0
188	20241205	181000	92865525	2970	2970	2970	2970	0
189	20241205	180900	92865525	2970	2970	2970	2970	0
190	20241205	180800	92865525	2970	2970	2970	2970	0
191	20241205	180700	92865525	2970	2970	2970	2970	0
192	20241205	180600	92865525	2970	2970	2970	2970	0
193	20241205	180500	92865525	2970	2970	2970	2970	0
194	20241205	180400	92865525	2970	2970	2970	2970	0
195	20241205	180300	92865525	2970	2970	2970	2970	0
196	20241205	180200	92865525	2970	2970	2970	2970	0
197	20241205	180100	92865525	2970	2970	2970	2970	0
198	20241205	180000	92865525	2970	2970	2970	2970	0
199	20241205	175900	92865525	2970	2970	2970	2970	0
200	20241205	175800	92865525	2970	2970	2970	2970	0
201	20241205	175700	92865525	2970	2970	2970	2970	0
202	20241205	175600	92865525	2970	2970	2970	2970	0
203	20241205	175500	92865525	2970	2970	2970	2970	0
204	20241205	175400	92865525	2970	2970	2970	2970	0
205	20241205	175300	92865525	2970	2970	2970	2970	0
206	20241205	175200	92865525	2970	2970	2970	2970	0
207	20241205	175100	92865525	2970	2970	2970	2970	0
208	20241205	175000	92865525	2970	2970	2970	2970	0
209	20241205	174900	92865525	2970	2970	2970	2970	0
210	20241205	174800	92865525	2970	2970	2970	2970	0
211	20241205	174700	92865525	2970	2970	2970	2970	0
212	20241205	174600	92865525	2970	2970	2970	2970	2
213	20241205	174500	92865525	2970	2970	2970	2970	0
214	20241205	174400	92865525	2970	2970	2970	2970	0
215	20241205	174300	92865525	2970	2970	2970	2970	0
216	20241205	174200	92865525	2970	2970	2970	2970	0
217	20241205	174100	92865525	2970	2970	2970	2970	0
218	20241205	174000	92865525	2970	2970	2970	2970	0
219	20241205	173900	92865525	2970	2970	2970	2970	0
220	20241205	173800	92865525	2970	2970	2970	2970	0
221	20241205	173700	92865525	2970	2970	2970	2970	0
222	20241205	173600	92865525	2970	2970	2970	2970	0
223	20241205	173500	92865525	2970	2970	2970	2970	0
224	20241205	173400	92865525	2970	2970	2970	2970	0
225	20241205	173300	92865525	2970	2970	2970	2970	0
226	20241205	173200	92865525	2970	2970	2970	2970	0
227	20241205	173100	92865525	2970	2970	2970	2970	0
228	20241205	173000	92865525	2970	2970	2970	2970	0
229	20241205	172900	92865525	2970	2970	2970	2970	0
230	20241205	172800	92865525	2970	2970	2970	2970	0
231	20241205	172700	92865525	2970	2970	2970	2970	0
232	20241205	172600	92865525	2970	2970	2970	2970	0
233	20241205	172500	92865525	2970	2970	2970	2970	0
234	20241205	172400	92865525	2970	2970	2970	2970	0
235	20241205	172300	92865525	2970	2970	2970	2970	0
236	20241205	172200	92865525	2970	2970	2970	2970	0
237	20241205	172100	92865525	2970	2970	2970	2970	0
238	20241205	172000	92865525	2970	2970	2970	2970	0
239	20241205	171900	92865525	2970	2970	2970	2970	0
240	20241205	171800	92865525	2970	2970	2970	2970	0
241	20241205	171700	92865525	2970	2970	2970	2970	0
242	20241205	171600	92865525	2970	2970	2970	2970	2
243	20241205	171500	92865525	2970	2970	2970	2970	0
244	20241205	171400	92865525	2970	2970	2970	2970	0
245	20241205	171300	92865525	2970	2970	2970	2970	0
246	20241205	171200	92865525	2970	2970	2970	2970	0
247	20241205	171100	92865525	2970	2970	2970	2970	0
248	20241205	171000	92865525	2970	2970	2970	2970	0
249	20241205	170900	92865525	2970	2970	2970	2970	0
250	20241205	170800	92865525	2970	2970	2970	2970	0
251	20241205	170700	92865525	2970	2970	2970	2970	0
252	20241205	170600	92865525	2970	2970	2970	2970	0
253	20241205	170500	92865525	2970	2970	2970	2970	0
254	20241205	170400	92865525	2970	2970	2970	2970	0
255	20241205	170300	92865525	2970	2970	2970	2970	0
256	20241205	170200	92865525	2970	2970	2970	2970	0
257	20241205	170100	92865525	2970	2970	2970	2970	0
258	20241205	170000	92865525	2970	2970	2970	2970	0
259	20241205	165900	92865525	2970	2970	2970	2970	0
260	20241205	165800	92865525	2970	2970	2970	2970	0
261	20241205	165700	92865525	2970	2970	2970	2970	0
262	20241205	165600	92865525	2970	2970	2970	2970	0
263	20241205	165500	92865525	2970	2970	2970	2970	0
264	20241205	165400	92865525	2970	2970	2970	2970	0
265	20241205	165300	92865525	2970	2970	2970	2970	0
266	20241205	165200	92865525	2970	2970	2970	2970	0
267	20241205	165100	92865525	2970	2970	2970	2970	0
268	20241205	165000	92865525	2970	2970	2970	2970	0
269	20241205	164900	92865525	2970	2970	2970	2970	0
270	20241205	164800	92865525	2970	2970	2970	2970	0
271	20241205	164700	92865525	2970	2970	2970	2970	0
272	20241205	164600	92865525	2970	2970	2970	2970	2
273	20241205	164500	92865525	2970	2970	2970	2970	0
274	20241205	164400	92865525	2970	2970	2970	2970	0
275	20241205	164300	92865525	2970	2970	2970	2970	0
276	20241205	164200	92865525	2970	2970	2970	2970	0
277	20241205	164100	92865525	2970	2970	2970	2970	0
278	20241205	164000	92865525	2970	2970	2970	2970	0
279	20241205	163900	92865525	2970	2970	2970	2970	0
280	20241205	163800	92865525	2970	2970	2970	2970	0
281	20241205	163700	92865525	2970	2970	2970	2970	0
282	20241205	163600	92865525	2970	2970	2970	2970	0
283	20241205	163500	92865525	2970	2970	2970	2970	0
284	20241205	163400	92865525	2970	2970	2970	2970	0
285	20241205	163300	92865525	2970	2970	2970	2970	0
286	20241205	163200	92865525	2970	2970	2970	2970	0
287	20241205	163100	92865525	2970	2970	2970	2970	0
288	20241205	163000	92865525	2970	2970	2970	2970	0
289	20241205	162900	92865525	2970	2970	2970	2970	0
290	20241205	162800	92865525	2970	2970	2970	2970	0
291	20241205	162700	92865525	2970	2970	2970	2970	0
292	20241205	162600	92865525	2970	2970	2970	2970	0
293	20241205	162500	92865525	2970	2970	2970	2970	0
294	20241205	162400	92865525	2970	2970	2970	2970	0
295	20241205	162300	92865525	2970	2970	2970	2970	0
296	20241205	162200	92865525	2970	2970	2970	2970	0
297	20241205	162100	92865525	2970	2970	2970	2970	0
298	20241205	162000	92865525	2970	2970	2970	2970	0
299	20241205	161900	92865525	2970	2970	2970	2970	0
300	20241205	161800	92865525	2970	2970	2970	2970	0
301	20241205	161700	92865525	2970	2970	2970	2970	0
302	20241205	161600	92865525	2970	2970	2970	2970	2
303	20241205	161500	92865525	2970	2970	2970	2970	0
304	20241205	161400	92865525	2970	2970	2970	2970	0
305	20241205	161300	92865525	2970	2970	2970	2970	0
306	20241205	161200	92865525	2970	2970	2970	2970	0
307	20241205	161100	92865525	2970	2970	2970	2970	0
308	20241205	161000	92865525	2970	2970	2970	2970	0
309	20241205	160900	92865525	2970	2970	2970	2970	0
310	20241205	160800	92865525	2970	2970	2970	2970	0
311	20241205	160700	92865525	2970	2970	2970	2970	0
312	20241205	160600	92865525	2970	2970	2970	2970	0
313	20241205	160500	92865525	2970	2970	2970	2970	0
314	20241205	160400	92865525	2970	2970	2970	2970	0
315	20241205	160300	92865525	2970	2970	2970	2970	0
316	20241205	160200	92865525	2970	2970	2970	2970	0
317	20241205	160100	92865525	2970	2970	2970	2970	0
318	20241205	160000	92865525	2970	2970	2970	2970	0
319	20241205	155900	92865525	2970	2970	2970	2970	0
320	20241205	155800	92865525	2970	2970	2970	2970	0
321	20241205	155700	92865525	2970	2970	2970	2970	0
322	20241205	155600	92865525	2970	2970	2970	2970	0
323	20241205	155500	92865525	2970	2970	2970	2970	0
324	20241205	155400	92865525	2970	2970	2970	2970	0
325	20241205	155300	92865525	2970	2970	2970	2970	0
326	20241205	155200	92865525	2970	2970	2970	2970	0
327	20241205	155100	92865525	2970	2970	2970	2970	0
328	20241205	155000	92865525	2970	2970	2970	2970	0
329	20241205	154900	92865525	2970	2970	2970	2970	0
330	20241205	154800	92865525	2970	2970	2970	2970	0
331	20241205	154700	92865525	2970	2970	2970	2970	0
332	20241205	154600	92865525	2970	2970	2970	2970	2
333	20241205	154500	92865525	2970	2970	2970	2970	0
334	20241205	154400	92865525	2970	2970	2970	2970	0
335	20241205	154300	92865525	2970	2970	2970	2970	0
336	20241205	154200	92865525	2970	2970	2970	2970	0
337	20241205	154100	92865525	2970	2970	2970	2970	0
338	20241205	154000	92865525	2970	2970	2970	2970	0
339	20241205	153900	92865525	2970	2970	2970	2970	0
340	20241205	153800	92865525	2970	2970	2970	2970	0
341	20241205	153700	92865525	2970	2970	2970	2970	0
342	20241205	153600	92865525	2970	2970	2970	2970	0
343	20241205	153500	92865525	2970	2970	2970	2970	0
344	20241205	153400	92865525	2970	2970	2970	2970	0
345	20241205	153300	92865525	2970	2970	2970	2970	0
346	20241205	153200	92865525	2970	2970	2970	2970	0
347	20241205	153100	92865525	2970	2970	2970	2970	0
348	20241205	153000	92865525	2970	2970	2970	2970	2
349	20241205	152900	92859585	2995	2995	2995	2995	0
350	20241205	152800	92859585	2995	2995	2995	2995	0
351	20241205	152700	92859585	2995	2995	2995	2995	0
352	20241205	152600	92859585	2995	2995	2995	2995	0
353	20241205	152500	92859585	2995	2995	2995	2995	0
354	20241205	152400	92859585	2995	2995	2995	2995	0
355	20241205	152300	92859585	2995	2995	2995	2995	0
356	20241205	152200	92859585	2995	2995	2995	2995	0
357	20241205	152100	92859585	2995	2995	2995	2995	0
358	20241205	152000	92859585	2995	2995	2995	2995	0
359	20241205	151900	92859585	2995	2995	2995	2995	0
360	20241205	151800	92859585	2995	2995	2995	2995	0
361	20241205	151700	92859585	2995	2995	2995	2995	0
362	20241205	151600	92859585	2995	2995	2995	2995	0
363	20241205	151500	92859585	2995	2995	2995	2995	0
364	20241205	151400	92859585	2995	2995	2995	2995	0
365	20241205	151300	92859585	2995	2995	2995	2995	0
366	20241205	151200	92859585	2995	2995	2995	2995	0
367	20241205	151100	92859585	2995	2995	2995	2995	0
368	20241205	151000	92859585	2995	2995	2995	2995	0
369	20241205	150900	92859585	2995	2995	2995	2995	10
370	20241205	150800	92829635	2965	2965	2965	2965	0
371	20241205	150700	92829635	2965	2965	2965	2965	0
372	20241205	150600	92829635	2965	2965	2965	2965	0
373	20241205	150500	92829635	2965	2965	2965	2965	0
374	20241205	150400	92829635	2965	2965	2965	2965	205
375	20241205	150300	92221810	3000	3000	3000	3000	0
376	20241205	150200	92221810	3000	3000	3000	3000	0
377	20241205	150100	92221810	3000	3000	3000	3000	0
378	20241205	150000	92221810	3000	3000	3000	3000	0
379	20241205	145900	92221810	3000	3000	3000	3000	0
380	20241205	145800	92221810	3000	3000	3000	3000	0
381	20241205	145700	92221810	3000	3000	3000	3000	0
382	20241205	145600	92221810	3000	3000	3000	3000	0
383	20241205	145500	92221810	3000	3000	3000	3000	1
384	20241205	145400	92218810	3000	3000	3000	3000	4
385	20241205	145300	92206810	3000	3000	3000	3000	0
386	20241205	145200	92206810	3000	3000	3000	3000	0
387	20241205	145100	92206810	3000	3000	3000	3000	0
388	20241205	145000	92206810	3000	3000	3000	3000	0
389	20241205	144900	92206810	3000	3000	3000	3000	1839
390	20241205	144800	86689810	3000	3000	3000	3000	540
391	20241205	144700	85069810	3000	3000	3000	3000	0
392	20241205	144600	85069810	3000	3000	3000	3000	266
393	20241205	144500	84271810	3000	3000	3000	3000	0
394	20241205	144400	84271810	3000	3000	3000	3000	355
395	20241205	144300	83206810	3000	3000	3000	3000	0
396	20241205	144200	83206810	3000	3000	3000	3000	0
397	20241205	144100	83206810	3000	3000	3000	3000	0
398	20241205	144000	83206810	3000	3000	3000	3000	0
399	20241205	143900	83206810	3000	3000	3000	3000	2272
400	20241205	143800	76390810	3000	2960	3000	2960	2728
401	20241205	143700	68293805	2955	2955	2955	2955	0
402	20241205	143600	68293805	2955	2955	2955	2955	0
403	20241205	143500	68293805	2955	2955	2955	2955	0
404	20241205	143400	68293805	2955	2955	2955	2955	0
405	20241205	143300	68293805	2955	2955	2955	2955	10
406	20241205	143200	68264255	2955	2955	2955	2955	0
407	20241205	143100	68264255	2955	2960	2960	2955	1045
408	20241205	143000	65171715	2960	2960	2960	2960	0
409	20241205	142900	65171715	2960	2960	2960	2960	0
410	20241205	142800	65171715	2960	2960	2960	2960	0
411	20241205	142700	65171715	2960	2960	2960	2960	0
412	20241205	142600	65171715	2960	2960	2960	2960	0
413	20241205	142500	65171715	2960	2960	2960	2960	52
414	20241205	142400	65017795	2960	2960	2960	2960	0
415	20241205	142300	65017795	2960	2960	2960	2960	0
416	20241205	142200	65017795	2960	2960	2960	2960	0
417	20241205	142100	65017795	2960	2960	2960	2960	0
418	20241205	142000	65017795	2960	2960	2960	2960	0
419	20241205	141900	65017795	2960	2960	2960	2960	0
420	20241205	141800	65017795	2960	2960	2960	2960	0
421	20241205	141700	65017795	2960	2960	2960	2960	0
422	20241205	141600	65017795	2960	2960	2960	2960	0
423	20241205	141500	65017795	2960	2960	2960	2960	0
424	20241205	141400	65017795	2960	2960	2960	2960	0
425	20241205	141300	65017795	2960	2970	2970	2960	450
426	20241205	141200	63685495	2960	2960	2960	2960	0
427	20241205	141100	63685495	2960	2960	2960	2960	0
428	20241205	141000	63685495	2960	2960	2960	2960	0
429	20241205	140900	63685495	2960	2960	2960	2960	0
430	20241205	140800	63685495	2960	2960	2960	2960	0
431	20241205	140700	63685495	2960	2960	2960	2960	0
432	20241205	140600	63685495	2960	2960	2960	2960	0
433	20241205	140500	63685495	2960	2960	2960	2960	0
434	20241205	140400	63685495	2960	2960	2960	2960	0
435	20241205	140300	63685495	2960	2960	2960	2960	0
436	20241205	140200	63685495	2960	2960	2960	2960	0
437	20241205	140100	63685495	2960	2960	2960	2960	0
438	20241205	140000	63685495	2960	2960	2960	2960	0
439	20241205	135900	63685495	2960	2960	2960	2960	0
440	20241205	135800	63685495	2960	2960	2960	2960	0
441	20241205	135700	63685495	2960	2960	2960	2960	4
442	20241205	135600	63673655	2960	2960	2960	2960	0
443	20241205	135500	63673655	2960	2960	2960	2960	0
444	20241205	135400	63673655	2960	2960	2960	2960	9
445	20241205	135300	63647015	2980	2980	2980	2980	0
446	20241205	135200	63647015	2980	2980	2980	2980	0
447	20241205	135100	63647015	2980	2980	2980	2980	0
448	20241205	135000	63647015	2980	2980	2980	2980	0
449	20241205	134900	63647015	2980	2980	2980	2980	0
450	20241205	134800	63647015	2980	2980	2980	2980	30
451	20241205	134700	63557615	2960	2960	2960	2960	0
452	20241205	134600	63557615	2960	2960	2960	2960	5
453	20241205	134500	63542815	2960	2960	2960	2960	0
454	20241205	134400	63542815	2960	2960	2960	2960	0
455	20241205	134300	63542815	2960	2960	2960	2960	0
456	20241205	134200	63542815	2960	2960	2960	2960	238
457	20241205	134100	62838335	2960	2960	2960	2960	0
458	20241205	134000	62838335	2960	2960	2960	2960	0
459	20241205	133900	62838335	2960	2960	2960	2960	6
460	20241205	133800	62820575	2965	2965	2965	2965	0
461	20241205	133700	62820575	2965	2965	2965	2965	0
462	20241205	133600	62820575	2965	2965	2965	2965	0
463	20241205	133500	62820575	2965	2965	2965	2965	0
464	20241205	133400	62820575	2965	2965	2965	2965	0
465	20241205	133300	62820575	2965	2965	2965	2965	0
466	20241205	133200	62820575	2965	2965	2965	2965	0
467	20241205	133100	62820575	2965	2965	2965	2965	1
468	20241205	133000	62817610	2965	2965	2965	2965	0
469	20241205	132900	62817610	2965	2965	2965	2965	0
470	20241205	132800	62817610	2965	2965	2965	2965	0
471	20241205	132700	62817610	2965	2965	2965	2965	0
472	20241205	132600	62817610	2965	2965	2965	2965	0
473	20241205	132500	62817610	2965	2965	2965	2965	0
474	20241205	132400	62817610	2965	2965	2965	2965	0
475	20241205	132300	62817610	2965	2965	2965	2965	0
476	20241205	132200	62817610	2965	2965	2965	2965	0
477	20241205	132100	62817610	2965	2970	2975	2965	209
478	20241205	132000	62196015	2970	2970	2970	2970	10
479	20241205	131900	62166315	2955	2955	2955	2955	0
480	20241205	131800	62166315	2955	2955	2955	2955	0
481	20241205	131700	62166315	2955	2955	2955	2955	0
482	20241205	131600	62166315	2955	2955	2955	2955	0
483	20241205	131500	62166315	2955	2955	2955	2955	0
484	20241205	131400	62166315	2955	2955	2955	2955	2
485	20241205	131300	62160405	2950	2950	2950	2950	5
486	20241205	131200	62145655	2955	2955	2955	2955	0
487	20241205	131100	62145655	2955	2955	2955	2955	4
488	20241205	131000	62133835	2965	2965	2965	2965	0
489	20241205	130900	62133835	2965	2965	2965	2965	0
490	20241205	130800	62133835	2965	2965	2965	2965	0
491	20241205	130700	62133835	2965	2965	2965	2965	0
492	20241205	130600	62133835	2965	2965	2965	2965	0
493	20241205	130500	62133835	2965	2965	2965	2965	0
494	20241205	130400	62133835	2965	2965	2965	2965	0
495	20241205	130300	62133835	2965	2965	2965	2965	0
496	20241205	130200	62133835	2965	2965	2965	2965	0
497	20241205	130100	62133835	2965	2965	2965	2965	0
498	20241205	130000	62133835	2965	2965	2965	2965	15
499	20241205	125900	62089360	2965	2965	2965	2965	5
500	20241205	125800	62074535	2970	2970	2970	2970	0
501	20241205	125700	62074535	2970	2950	2970	2950	396
502	20241205	125600	60900935	2950	2950	2950	2950	43
503	20241205	125500	60774085	2950	2955	2955	2950	143
504	20241205	125400	60351930	2980	2980	2980	2980	0
505	20241205	125300	60351930	2980	2980	2980	2980	0
506	20241205	125200	60351930	2980	2980	2980	2980	0
507	20241205	125100	60351930	2980	2980	2980	2980	0
508	20241205	125000	60351930	2980	2980	2980	2980	100
509	20241205	124900	60053930	2980	2980	2980	2980	0
510	20241205	124800	60053930	2980	2980	2980	2980	0
511	20241205	124700	60053930	2980	2980	2980	2980	0
512	20241205	124600	60053930	2980	2975	2980	2975	218
513	20241205	124500	59404410	2975	2975	2975	2975	300
514	20241205	124400	58511910	2975	2975	2975	2975	0
515	20241205	124300	58511910	2975	2975	2975	2975	0
516	20241205	124200	58511910	2975	2975	2975	2975	0
517	20241205	124100	58511910	2975	2975	2975	2975	0
518	20241205	124000	58511910	2975	2975	2975	2975	0
519	20241205	123900	58511910	2975	2975	2975	2975	0
520	20241205	123800	58511910	2975	2975	2975	2975	0
521	20241205	123700	58511910	2975	2975	2975	2975	0
522	20241205	123600	58511910	2975	2975	2975	2975	0
523	20241205	123500	58511910	2975	2980	2980	2950	2923
524	20241205	123400	49862755	2975	2975	2975	2975	0
525	20241205	123300	49862755	2975	2975	2975	2975	0
526	20241205	123200	49862755	2975	2975	2975	2975	0
527	20241205	123100	49862755	2975	2975	2975	2975	0
528	20241205	123000	49862755	2975	2975	2975	2975	0
529	20241205	122900	49862755	2975	2975	2975	2975	0
530	20241205	122800	49862755	2975	2975	2975	2975	0
531	20241205	122700	49862755	2975	2975	2975	2975	0
532	20241205	122600	49862755	2975	2975	2975	2975	0
533	20241205	122500	49862755	2975	2975	2975	2975	0
534	20241205	122400	49862755	2975	2975	2975	2975	36
535	20241205	122300	49755655	2975	2975	2975	2975	0
536	20241205	122200	49755655	2975	2975	2975	2975	0
537	20241205	122100	49755655	2975	2975	2975	2975	100
538	20241205	122000	49458155	2980	2985	2985	2975	1080
539	20241205	121900	46236215	2985	2985	2985	2985	0
540	20241205	121800	46236215	2985	2985	2985	2985	0
541	20241205	121700	46236215	2985	2985	2985	2985	0
542	20241205	121600	46236215	2985	2985	2985	2985	0
543	20241205	121500	46236215	2985	2990	2990	2985	12
544	20241205	121400	46200390	3000	3000	3000	3000	0
545	20241205	121300	46200390	3000	3000	3000	3000	0
546	20241205	121200	46200390	3000	3000	3000	3000	238
547	20241205	121100	45486390	3005	3005	3005	3005	0
548	20241205	121000	45486390	3005	3005	3005	3005	0
549	20241205	120900	45486390	3005	3005	3005	3005	0
550	20241205	120800	45486390	3005	3005	3005	3005	0
551	20241205	120700	45486390	3005	3005	3005	3005	0
552	20241205	120600	45486390	3005	3005	3005	3005	0
553	20241205	120500	45486390	3005	3010	3010	3005	71
554	20241205	120400	45272905	3045	3045	3045	3045	0
555	20241205	120300	45272905	3045	3045	3045	3045	0
556	20241205	120200	45272905	3045	3045	3045	3045	0
557	20241205	120100	45272905	3045	3045	3045	3045	0
558	20241205	120000	45272905	3045	3045	3045	3045	0
559	20241205	115900	45272905	3045	3045	3050	3045	18
560	20241205	115800	45218075	3000	3000	3000	3000	0
561	20241205	115700	45218075	3000	3020	3020	3000	150
562	20241205	115600	44767565	3020	3020	3020	3020	0
563	20241205	115500	44767565	3020	3020	3020	3020	0
564	20241205	115400	44767565	3020	3020	3020	3020	0
565	20241205	115300	44767565	3020	3020	3020	3020	0
566	20241205	115200	44767565	3020	3020	3020	3020	0
567	20241205	115100	44767565	3020	3020	3020	3020	0
568	20241205	115000	44767565	3020	3020	3020	3020	0
569	20241205	114900	44767565	3020	3020	3020	3020	0
570	20241205	114800	44767565	3020	3020	3020	3020	0
571	20241205	114700	44767565	3020	3020	3020	3020	0
572	20241205	114600	44767565	3020	3020	3020	3020	0
573	20241205	114500	44767565	3020	3020	3020	3020	0
574	20241205	114400	44767565	3020	3020	3020	3020	0
575	20241205	114300	44767565	3020	3020	3020	3020	0
576	20241205	114200	44767565	3020	3020	3020	3020	0
577	20241205	114100	44767565	3020	3020	3020	3020	0
578	20241205	114000	44767565	3020	3020	3020	3020	10
579	20241205	113900	44737365	3000	3000	3000	3000	0
580	20241205	113800	44737365	3000	3000	3000	3000	0
581	20241205	113700	44737365	3000	3000	3000	3000	0
582	20241205	113600	44737365	3000	3000	3000	3000	0
583	20241205	113500	44737365	3000	3000	3000	3000	0
584	20241205	113400	44737365	3000	3000	3000	3000	0
585	20241205	113300	44737365	3000	3000	3000	3000	1840
586	20241205	113200	39217365	3000	3000	3000	3000	0
587	20241205	113100	39217365	3000	3000	3000	3000	0
588	20241205	113000	39217365	3000	3000	3000	3000	0
589	20241205	112900	39217365	3000	3000	3000	3000	0
590	20241205	112800	39217365	3000	3000	3000	3000	0
591	20241205	112700	39217365	3000	3000	3000	3000	3
592	20241205	112600	39208365	3000	3000	3000	3000	0
593	20241205	112500	39208365	3000	3000	3000	3000	0
594	20241205	112400	39208365	3000	3000	3000	3000	0
595	20241205	112300	39208365	3000	3000	3000	3000	95
596	20241205	112200	38923365	3000	3000	3000	3000	0
597	20241205	112100	38923365	3000	3000	3000	3000	0
598	20241205	112000	38923365	3000	3000	3000	3000	0
599	20241205	111900	38923365	3000	3000	3000	3000	5
600	20241205	111800	38908365	3000	3000	3000	3000	0
601	20241205	111700	38908365	3000	3000	3000	3000	0
602	20241205	111600	38908365	3000	3000	3000	3000	0
603	20241205	111500	38908365	3000	3000	3000	3000	40
604	20241205	111400	38788365	3000	3000	3000	3000	0
605	20241205	111300	38788365	3000	3000	3000	3000	0
606	20241205	111200	38788365	3000	3000	3000	3000	0
607	20241205	111100	38788365	3000	3000	3000	3000	0
608	20241205	111000	38788365	3000	3000	3000	3000	0
609	20241205	110900	38788365	3000	3000	3000	3000	0
610	20241205	110800	38788365	3000	3000	3000	3000	0
611	20241205	110700	38788365	3000	3000	3000	3000	0
612	20241205	110600	38788365	3000	3000	3000	3000	0
613	20241205	110500	38788365	3000	3000	3000	3000	0
614	20241205	110400	38788365	3000	3000	3000	3000	0
615	20241205	110300	38788365	3000	3000	3000	3000	2
616	20241205	110200	38782365	3000	3000	3000	3000	0
617	20241205	110100	38782365	3000	3000	3000	3000	0
618	20241205	110000	38782365	3000	3000	3000	3000	0
619	20241205	105900	38782365	3000	3000	3000	3000	0
620	20241205	105800	38782365	3000	3000	3000	3000	0
621	20241205	105700	38782365	3000	3000	3000	3000	2
622	20241205	105600	38776365	3000	3000	3000	3000	1
623	20241205	105500	38773365	3000	3000	3000	3000	0
624	20241205	105400	38773365	3000	3000	3000	3000	0
625	20241205	105300	38773365	3000	3000	3000	3000	0
626	20241205	105200	38773365	3000	3000	3000	3000	0
627	20241205	105100	38773365	3000	2990	3000	2990	54
628	20241205	105000	38611465	3000	3000	3000	3000	0
629	20241205	104900	38611465	3000	3000	3000	3000	3
630	20241205	104800	38602465	2980	2980	2980	2980	1
631	20241205	104700	38599485	3000	3000	3000	3000	0
632	20241205	104600	38599485	3000	3000	3000	3000	0
633	20241205	104500	38599485	3000	3000	3000	3000	0
634	20241205	104400	38599485	3000	3000	3000	3000	0
635	20241205	104300	38599485	3000	3000	3000	3000	0
636	20241205	104200	38599485	3000	3000	3000	3000	0
637	20241205	104100	38599485	3000	3000	3000	3000	0
638	20241205	104000	38599485	3000	2980	3000	2980	100
639	20241205	103900	38300715	2980	2980	2980	2980	10
640	20241205	103800	38270915	2980	2980	2980	2980	0
641	20241205	103700	38270915	2980	2980	2980	2980	59
642	20241205	103600	38095095	2980	2980	2980	2980	0
643	20241205	103500	38095095	2980	2980	2980	2980	0
644	20241205	103400	38095095	2980	2980	2980	2980	0
645	20241205	103300	38095095	2980	2980	2980	2980	142
646	20241205	103200	37671935	2980	2980	2980	2980	0
647	20241205	103100	37671935	2980	2980	2980	2980	0
648	20241205	103000	37671935	2980	2980	2980	2980	0
649	20241205	102900	37671935	2980	2980	2980	2980	0
650	20241205	102800	37671935	2980	2980	2980	2980	0
651	20241205	102700	37671935	2980	2980	2980	2980	150
652	20241205	102600	37224935	2980	2980	2980	2980	1
653	20241205	102500	37221955	2980	2980	2980	2980	30
654	20241205	102400	37132555	2980	2980	2980	2980	0
655	20241205	102300	37132555	2980	2980	2980	2980	0
656	20241205	102200	37132555	2980	2980	2980	2980	0
657	20241205	102100	37132555	2980	2980	2980	2980	3511
658	20241205	102000	26669775	2980	2980	2980	2980	0
659	20241205	101900	26669775	2980	2980	2980	2980	1
660	20241205	101800	26666795	2980	2980	2980	2980	0
661	20241205	101700	26666795	2980	2980	2980	2980	0
662	20241205	101600	26666795	2980	2980	2980	2980	0
663	20241205	101500	26666795	2980	2980	2980	2980	0
664	20241205	101400	26666795	2980	2980	2980	2980	0
665	20241205	101300	26666795	2980	2980	2980	2980	5
666	20241205	101200	26651895	2980	2980	2980	2980	800
667	20241205	101100	24267895	2980	2980	2980	2980	0
668	20241205	101000	24267895	2980	2980	2980	2980	4
669	20241205	100900	24255975	2980	2980	2980	2980	0
670	20241205	100800	24255975	2980	2980	2980	2980	0
671	20241205	100700	24255975	2980	2980	2980	2980	0
672	20241205	100600	24255975	2980	2980	2980	2980	1
673	20241205	100500	24252995	2970	2970	2970	2970	0
674	20241205	100400	24252995	2970	2970	2970	2970	0
675	20241205	100300	24252995	2970	2970	2970	2970	0
676	20241205	100200	24252995	2970	2975	2975	2970	445
677	20241205	100100	22931085	2980	2980	2980	2980	3
678	20241205	100000	22922145	2980	2980	2980	2980	5
679	20241205	095900	22907245	2980	2980	2980	2980	1
680	20241205	095800	22904265	2975	2975	2975	2975	0
681	20241205	095700	22904265	2975	2975	2975	2975	116
682	20241205	095600	22559165	2975	2975	2975	2975	0
683	20241205	095500	22559165	2975	2975	2975	2975	0
684	20241205	095400	22559165	2975	2975	2975	2975	0
685	20241205	095300	22559165	2975	2980	2980	2975	441
686	20241205	095200	21246690	2980	2980	2980	2980	0
687	20241205	095100	21246690	2980	2980	2980	2980	0
688	20241205	095000	21246690	2980	2980	2980	2980	0
689	20241205	094900	21246690	2980	2980	2980	2980	0
690	20241205	094800	21246690	2980	2980	2980	2980	0
691	20241205	094700	21246690	2980	2980	2980	2980	0
692	20241205	094600	21246690	2980	2980	2980	2980	0
693	20241205	094500	21246690	2980	2975	2980	2975	23
694	20241205	094400	21178260	2980	3000	3000	2980	576
695	20241205	094300	19457780	3000	3000	3000	3000	3
696	20241205	094200	19448780	3000	3000	3000	3000	1
697	20241205	094100	19445780	2985	2985	2985	2985	15
698	20241205	094000	19401005	2980	2980	2980	2980	0
699	20241205	093900	19401005	2980	2980	2980	2980	0
700	20241205	093800	19401005	2980	2980	2980	2980	0
701	20241205	093700	19401005	2980	2980	2980	2980	1
702	20241205	093600	19398025	2980	2980	2980	2980	0
703	20241205	093500	19398025	2980	2980	2980	2980	351
704	20241205	093400	18352045	2980	2980	2980	2980	0
705	20241205	093300	18352045	2980	2980	2980	2980	0
706	20241205	093200	18352045	2980	2985	2985	2980	10
707	20241205	093100	18322220	2985	2985	2985	2985	0
708	20241205	093000	18322220	2985	2985	2985	2985	0
709	20241205	092900	18322220	2985	2985	2985	2985	0
710	20241205	092800	18322220	2985	2985	2985	2985	0
711	20241205	092700	18322220	2985	2985	2985	2985	0
712	20241205	092600	18322220	2985	2985	2985	2985	5
713	20241205	092500	18307295	2985	3000	3000	2985	2054
714	20241205	092400	12145550	3000	3000	3000	3000	0
715	20241205	092300	12145550	3000	3000	3000	3000	0
716	20241205	092200	12145550	3000	3000	3000	3000	0
717	20241205	092100	12145550	3000	3010	3010	3000	2124
718	20241205	092000	5763350	3010	3010	3010	3010	0
719	20241205	091900	5763350	3010	3010	3010	3010	0
720	20241205	091800	5763350	3010	3030	3030	3010	269
721	20241205	091700	4953340	3030	3030	3030	3030	1
722	20241205	091600	4950310	3060	3060	3060	3060	0
723	20241205	091500	4950310	3060	3060	3060	3060	0
724	20241205	091400	4950310	3060	3060	3060	3060	0
725	20241205	091300	4950310	3060	3055	3060	3055	180
726	20241205	091200	4399555	3060	3060	3060	3060	0
727	20241205	091100	4399555	3060	3060	3060	3060	0
728	20241205	091000	4399555	3060	3060	3060	3060	160
729	20241205	090900	3909955	3055	3055	3055	3055	20
730	20241205	090800	3848855	3035	3065	3065	3035	67
731	20241205	090700	3645210	3065	3065	3065	3065	0
732	20241205	090600	3645210	3065	3065	3065	3065	0
733	20241205	090500	3645210	3065	3065	3065	3065	0
734	20241205	090400	3645210	3065	3075	3075	3065	58
735	20241205	090300	3467065	3070	3070	3070	3070	0
736	20241205	090200	3467065	3070	3070	3070	3070	90
737	20241205	090100	3190765	3125	3100	3125	3100	1005
738	20241205	090000	75240	3135	3135	3135	3135	24