KissMeData/010400/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185500	45021235	2930	2930	2930	2930	567
3	20241203	185400	45021235	2930	2930	2930	2930	0
4	20241203	185300	45021235	2930	2930	2930	2930	0
5	20241203	185200	45021235	2930	2930	2930	2930	0
6	20241203	185100	45021235	2930	2930	2930	2930	0
7	20241203	185000	45021235	2930	2930	2930	2930	0
8	20241203	184900	45021235	2930	2930	2930	2930	0
9	20241203	184800	45021235	2930	2930	2930	2930	0
10	20241203	184700	45021235	2930	2930	2930	2930	0
11	20241203	184600	45021235	2930	2930	2930	2930	0
12	20241203	184500	45021235	2930	2930	2930	2930	0
13	20241203	184400	45021235	2930	2930	2930	2930	0
14	20241203	184300	45021235	2930	2930	2930	2930	0
15	20241203	184200	45021235	2930	2930	2930	2930	0
16	20241203	184100	45021235	2930	2930	2930	2930	0
17	20241203	184000	45021235	2930	2930	2930	2930	0
18	20241203	183900	45021235	2930	2930	2930	2930	0
19	20241203	183800	45021235	2930	2930	2930	2930	0
20	20241203	183700	45021235	2930	2930	2930	2930	0
21	20241203	183600	45021235	2930	2930	2930	2930	0
22	20241203	183500	45021235	2930	2930	2930	2930	0
23	20241203	183400	45021235	2930	2930	2930	2930	0
24	20241203	183300	45021235	2930	2930	2930	2930	0
25	20241203	183200	45021235	2930	2930	2930	2930	0
26	20241203	183100	45021235	2930	2930	2930	2930	0
27	20241203	183000	45021235	2930	2930	2930	2930	0
28	20241203	182900	45021235	2930	2930	2930	2930	0
29	20241203	182800	45021235	2930	2930	2930	2930	0
30	20241203	182700	45021235	2930	2930	2930	2930	0
31	20241203	182600	45021235	2930	2930	2930	2930	0
32	20241203	182500	45021235	2930	2930	2930	2930	567
33	20241203	182400	45021235	2930	2930	2930	2930	0
34	20241203	182300	45021235	2930	2930	2930	2930	0
35	20241203	182200	45021235	2930	2930	2930	2930	0
36	20241203	182100	45021235	2930	2930	2930	2930	0
37	20241203	182000	45021235	2930	2930	2930	2930	0
38	20241203	181900	45021235	2930	2930	2930	2930	0
39	20241203	181800	45021235	2930	2930	2930	2930	0
40	20241203	181700	45021235	2930	2930	2930	2930	0
41	20241203	181600	45021235	2930	2930	2930	2930	0
42	20241203	181500	45021235	2930	2930	2930	2930	0
43	20241203	181400	45021235	2930	2930	2930	2930	0
44	20241203	181300	45021235	2930	2930	2930	2930	0
45	20241203	181200	45021235	2930	2930	2930	2930	0
46	20241203	181100	45021235	2930	2930	2930	2930	0
47	20241203	181000	45021235	2930	2930	2930	2930	0
48	20241203	180900	45021235	2930	2930	2930	2930	0
49	20241203	180800	45021235	2930	2930	2930	2930	0
50	20241203	180700	45021235	2930	2930	2930	2930	0
51	20241203	180600	45021235	2930	2930	2930	2930	0
52	20241203	180500	45021235	2930	2930	2930	2930	0
53	20241203	180400	45021235	2930	2930	2930	2930	0
54	20241203	180300	45021235	2930	2930	2930	2930	0
55	20241203	180200	45021235	2930	2930	2930	2930	0
56	20241203	180100	45021235	2930	2930	2930	2930	0
57	20241203	180000	45021235	2930	2930	2930	2930	0
58	20241203	175900	45021235	2930	2930	2930	2930	0
59	20241203	175800	45021235	2930	2930	2930	2930	0
60	20241203	175700	45021235	2930	2930	2930	2930	0
61	20241203	175600	45021235	2930	2930	2930	2930	0
62	20241203	175500	45021235	2930	2930	2930	2930	567
63	20241203	175400	45021235	2930	2930	2930	2930	0
64	20241203	175300	45021235	2930	2930	2930	2930	0
65	20241203	175200	45021235	2930	2930	2930	2930	0
66	20241203	175100	45021235	2930	2930	2930	2930	0
67	20241203	175000	45021235	2930	2930	2930	2930	0
68	20241203	174900	45021235	2930	2930	2930	2930	0
69	20241203	174800	45021235	2930	2930	2930	2930	0
70	20241203	174700	45021235	2930	2930	2930	2930	0
71	20241203	174600	45021235	2930	2930	2930	2930	0
72	20241203	174500	45021235	2930	2930	2930	2930	0
73	20241203	174400	45021235	2930	2930	2930	2930	0
74	20241203	174300	45021235	2930	2930	2930	2930	0
75	20241203	174200	45021235	2930	2930	2930	2930	0
76	20241203	174100	45021235	2930	2930	2930	2930	0
77	20241203	174000	45021235	2930	2930	2930	2930	0
78	20241203	173900	45021235	2930	2930	2930	2930	0
79	20241203	173800	45021235	2930	2930	2930	2930	0
80	20241203	173700	45021235	2930	2930	2930	2930	0
81	20241203	173600	45021235	2930	2930	2930	2930	0
82	20241203	173500	45021235	2930	2930	2930	2930	0
83	20241203	173400	45021235	2930	2930	2930	2930	0
84	20241203	173300	45021235	2930	2930	2930	2930	0
85	20241203	173200	45021235	2930	2930	2930	2930	0
86	20241203	173100	45021235	2930	2930	2930	2930	0
87	20241203	173000	45021235	2930	2930	2930	2930	0
88	20241203	172900	45021235	2930	2930	2930	2930	0
89	20241203	172800	45021235	2930	2930	2930	2930	0
90	20241203	172700	45021235	2930	2930	2930	2930	0
91	20241203	172600	45021235	2930	2930	2930	2930	0
92	20241203	172500	45021235	2930	2930	2930	2930	567
93	20241203	172400	45021235	2930	2930	2930	2930	0
94	20241203	172300	45021235	2930	2930	2930	2930	0
95	20241203	172200	45021235	2930	2930	2930	2930	0
96	20241203	172100	45021235	2930	2930	2930	2930	0
97	20241203	172000	45021235	2930	2930	2930	2930	0
98	20241203	171900	45021235	2930	2930	2930	2930	0
99	20241203	171800	45021235	2930	2930	2930	2930	0
100	20241203	171700	45021235	2930	2930	2930	2930	0
101	20241203	171600	45021235	2930	2930	2930	2930	0
102	20241203	171500	45021235	2930	2930	2930	2930	0
103	20241203	171400	45021235	2930	2930	2930	2930	0
104	20241203	171300	45021235	2930	2930	2930	2930	0
105	20241203	171200	45021235	2930	2930	2930	2930	0
106	20241203	171100	45021235	2930	2930	2930	2930	0
107	20241203	171000	45021235	2930	2930	2930	2930	0
108	20241203	170900	45021235	2930	2930	2930	2930	0
109	20241203	170800	45021235	2930	2930	2930	2930	0
110	20241203	170700	45021235	2930	2930	2930	2930	0
111	20241203	170600	45021235	2930	2930	2930	2930	0
112	20241203	170500	45021235	2930	2930	2930	2930	0
113	20241203	170400	45021235	2930	2930	2930	2930	0
114	20241203	170300	45021235	2930	2930	2930	2930	0
115	20241203	170200	45021235	2930	2930	2930	2930	0
116	20241203	170100	45021235	2930	2930	2930	2930	0
117	20241203	170000	45021235	2930	2930	2930	2930	0
118	20241203	165900	45021235	2930	2930	2930	2930	0
119	20241203	165800	45021235	2930	2930	2930	2930	0
120	20241203	165700	45021235	2930	2930	2930	2930	0
121	20241203	165600	45021235	2930	2930	2930	2930	0
122	20241203	165500	45021235	2930	2930	2930	2930	567
123	20241203	165400	45021235	2930	2930	2930	2930	0
124	20241203	165300	45021235	2930	2930	2930	2930	0
125	20241203	165200	45021235	2930	2930	2930	2930	0
126	20241203	165100	45021235	2930	2930	2930	2930	0
127	20241203	165000	45021235	2930	2930	2930	2930	0
128	20241203	164900	45021235	2930	2930	2930	2930	0
129	20241203	164800	45021235	2930	2930	2930	2930	0
130	20241203	164700	45021235	2930	2930	2930	2930	0
131	20241203	164600	45021235	2930	2930	2930	2930	0
132	20241203	164500	45021235	2930	2930	2930	2930	0
133	20241203	164400	45021235	2930	2930	2930	2930	0
134	20241203	164300	45021235	2930	2930	2930	2930	0
135	20241203	164200	45021235	2930	2930	2930	2930	0
136	20241203	164100	45021235	2930	2930	2930	2930	0
137	20241203	164000	45021235	2930	2930	2930	2930	0
138	20241203	163900	45021235	2930	2930	2930	2930	0
139	20241203	163800	45021235	2930	2930	2930	2930	0
140	20241203	163700	45021235	2930	2930	2930	2930	0
141	20241203	163600	45021235	2930	2930	2930	2930	0
142	20241203	163500	45021235	2930	2930	2930	2930	0
143	20241203	163400	45021235	2930	2930	2930	2930	0
144	20241203	163300	45021235	2930	2930	2930	2930	0
145	20241203	163200	45021235	2930	2930	2930	2930	0
146	20241203	163100	45021235	2930	2930	2930	2930	0
147	20241203	163000	45021235	2930	2930	2930	2930	0
148	20241203	162900	45021235	2930	2930	2930	2930	0
149	20241203	162800	45021235	2930	2930	2930	2930	0
150	20241203	162700	45021235	2930	2930	2930	2930	0
151	20241203	162600	45021235	2930	2930	2930	2930	0
152	20241203	162500	45021235	2930	2930	2930	2930	567
153	20241203	162400	45021235	2930	2930	2930	2930	0
154	20241203	162300	45021235	2930	2930	2930	2930	0
155	20241203	162200	45021235	2930	2930	2930	2930	0
156	20241203	162100	45021235	2930	2930	2930	2930	0
157	20241203	162000	45021235	2930	2930	2930	2930	0
158	20241203	161900	45021235	2930	2930	2930	2930	0
159	20241203	161800	45021235	2930	2930	2930	2930	0
160	20241203	161700	45021235	2930	2930	2930	2930	0
161	20241203	161600	45021235	2930	2930	2930	2930	0
162	20241203	161500	45021235	2930	2930	2930	2930	0
163	20241203	161400	45021235	2930	2930	2930	2930	0
164	20241203	161300	45021235	2930	2930	2930	2930	0
165	20241203	161200	45021235	2930	2930	2930	2930	0
166	20241203	161100	45021235	2930	2930	2930	2930	0
167	20241203	161000	45021235	2930	2930	2930	2930	0
168	20241203	160900	45021235	2930	2930	2930	2930	0
169	20241203	160800	45021235	2930	2930	2930	2930	0
170	20241203	160700	45021235	2930	2930	2930	2930	0
171	20241203	160600	45021235	2930	2930	2930	2930	0
172	20241203	160500	45021235	2930	2930	2930	2930	0
173	20241203	160400	45021235	2930	2930	2930	2930	0
174	20241203	160300	45021235	2930	2930	2930	2930	0
175	20241203	160200	45021235	2930	2930	2930	2930	0
176	20241203	160100	45021235	2930	2930	2930	2930	0
177	20241203	160000	45021235	2930	2930	2930	2930	0
178	20241203	155900	45021235	2930	2930	2930	2930	0
179	20241203	155800	45021235	2930	2930	2930	2930	0
180	20241203	155700	45021235	2930	2930	2930	2930	0
181	20241203	155600	45021235	2930	2930	2930	2930	0
182	20241203	155500	45021235	2930	2930	2930	2930	567
183	20241203	155400	45021235	2930	2930	2930	2930	0
184	20241203	155300	45021235	2930	2930	2930	2930	0
185	20241203	155200	45021235	2930	2930	2930	2930	0
186	20241203	155100	45021235	2930	2930	2930	2930	0
187	20241203	155000	45021235	2930	2930	2930	2930	0
188	20241203	154900	45021235	2930	2930	2930	2930	0
189	20241203	154800	45021235	2930	2930	2930	2930	0
190	20241203	154700	45021235	2930	2930	2930	2930	0
191	20241203	154600	45021235	2930	2930	2930	2930	0
192	20241203	154500	45021235	2930	2930	2930	2930	0
193	20241203	154400	45021235	2930	2930	2930	2930	0
194	20241203	154300	45021235	2930	2930	2930	2930	0
195	20241203	154200	45021235	2930	2930	2930	2930	0
196	20241203	154100	45021235	2930	2930	2930	2930	0
197	20241203	154000	45021235	2930	2930	2930	2930	0
198	20241203	153900	45021235	2930	2930	2930	2930	0
199	20241203	153800	45021235	2930	2930	2930	2930	0
200	20241203	153700	45021235	2930	2930	2930	2930	0
201	20241203	153600	45021235	2930	2930	2930	2930	0
202	20241203	153500	45021235	2930	2930	2930	2930	0
203	20241203	153400	45021235	2930	2930	2930	2930	0
204	20241203	153300	45021235	2930	2930	2930	2930	0
205	20241203	153200	45021235	2930	2930	2930	2930	0
206	20241203	153100	45021235	2930	2930	2930	2930	0
207	20241203	153000	45021235	2930	2930	2930	2930	567
208	20241203	152900	43359925	2950	2950	2950	2950	0
209	20241203	152800	43359925	2950	2950	2950	2950	0
210	20241203	152700	43359925	2950	2950	2950	2950	0
211	20241203	152600	43359925	2950	2950	2950	2950	0
212	20241203	152500	43359925	2950	2950	2950	2950	0
213	20241203	152400	43359925	2950	2950	2950	2950	0
214	20241203	152300	43359925	2950	2950	2950	2950	0
215	20241203	152200	43359925	2950	2950	2950	2950	0
216	20241203	152100	43359925	2950	2950	2950	2950	0
217	20241203	152000	43359925	2950	2950	2950	2950	0
218	20241203	151900	43359925	2950	2950	2950	2950	0
219	20241203	151800	43359925	2950	2950	2950	2950	69
220	20241203	151700	43156375	2950	2950	2950	2950	0
221	20241203	151600	43156375	2950	2950	2950	2950	0
222	20241203	151500	43156375	2950	2950	2950	2950	4
223	20241203	151400	43144575	2950	2945	2950	2945	704
224	20241203	151300	41068650	2945	2945	2945	2945	6
225	20241203	151200	41050980	2945	2945	2945	2945	6
226	20241203	151100	41033310	2945	2945	2945	2945	4
227	20241203	151000	41021530	2945	2945	2945	2945	6
228	20241203	150900	41003860	2945	2950	2950	2945	7
229	20241203	150800	40983225	2950	2950	2950	2950	4
230	20241203	150700	40971425	2950	2950	2950	2950	6
231	20241203	150600	40953725	2950	2950	2950	2950	7
232	20241203	150500	40933075	2950	2950	2950	2950	5
233	20241203	150400	40918325	2950	2950	2950	2950	6
234	20241203	150300	40900625	2945	2945	2945	2945	17
235	20241203	150200	40850560	2945	2945	2945	2945	7
236	20241203	150100	40829945	2945	2945	2945	2945	8
237	20241203	150000	40806385	2945	2945	2945	2945	4
238	20241203	145900	40794605	2945	2945	2945	2945	6
239	20241203	145800	40776935	2945	2945	2945	2945	9
240	20241203	145700	40750430	2945	2945	2945	2945	4
241	20241203	145600	40738650	2945	2945	2945	2945	9
242	20241203	145500	40712145	2945	2950	2950	2945	6
243	20241203	145400	40694455	2950	2950	2950	2950	4
244	20241203	145300	40682655	2950	2950	2950	2950	6
245	20241203	145200	40664955	2950	2950	2950	2950	8
246	20241203	145100	40641355	2950	2950	2950	2950	8
247	20241203	145000	40617755	2950	2950	2950	2950	6
248	20241203	144900	40600055	2950	2950	2950	2950	7
249	20241203	144800	40579405	2950	2950	2950	2950	7
250	20241203	144700	40558755	2950	2950	2950	2950	6
251	20241203	144600	40541055	2950	2950	2950	2950	9
252	20241203	144500	40514505	2950	2950	2950	2950	5
253	20241203	144400	40499755	2950	2950	2950	2950	6
254	20241203	144300	40482055	2950	2950	2950	2950	6
255	20241203	144200	40464355	2950	2950	2950	2950	5
256	20241203	144100	40449605	2950	2950	2950	2950	9
257	20241203	144000	40423055	2950	2950	2950	2950	6
258	20241203	143900	40405355	2950	2950	2950	2950	5
259	20241203	143800	40390605	2950	2950	2950	2950	7
260	20241203	143700	40369955	2950	2950	2950	2950	4
261	20241203	143600	40358155	2950	2950	2950	2950	9
262	20241203	143500	40331605	2950	2950	2950	2950	7
263	20241203	143400	40310955	2950	2950	2950	2950	4
264	20241203	143300	40299155	2950	2950	2950	2950	7
265	20241203	143200	40278505	2950	2950	2950	2950	12
266	20241203	143100	40243105	2950	2950	2950	2950	8
267	20241203	143000	40219505	2950	2950	2950	2950	9
268	20241203	142900	40192955	2950	2950	2950	2950	9
269	20241203	142800	40166405	2950	2950	2950	2950	8
270	20241203	142700	40142805	2950	2950	2950	2950	9
271	20241203	142600	40116255	2950	2950	2950	2950	12
272	20241203	142500	40080855	2950	2950	2950	2950	7
273	20241203	142400	40060205	2950	2950	2950	2950	9
274	20241203	142300	40033655	2950	2950	2950	2950	9
275	20241203	142200	40007105	2950	2950	2950	2950	7
276	20241203	142100	39986455	2950	2950	2950	2950	13
277	20241203	142000	39948105	2950	2950	2950	2950	9
278	20241203	141900	39921555	2950	2950	2950	2950	7
279	20241203	141800	39900905	2950	2950	2950	2950	11
280	20241203	141700	39868455	2950	2950	2950	2950	9
281	20241203	141600	39841905	2950	2950	2950	2950	10
282	20241203	141500	39812405	2950	2950	2950	2950	11
283	20241203	141400	39779955	2950	2950	2950	2950	11
284	20241203	141300	39747505	2950	2950	2950	2950	6
285	20241203	141200	39729805	2950	2950	2950	2950	11
286	20241203	141100	39697355	2950	2950	2950	2950	9
287	20241203	141000	39670805	2950	2950	2950	2950	9
288	20241203	140900	39644255	2950	2950	2950	2950	10
289	20241203	140800	39614755	2950	2950	2950	2950	10
290	20241203	140700	39585255	2950	2950	2950	2950	9
291	20241203	140600	39558705	2950	2950	2950	2950	11
292	20241203	140500	39526255	2950	2950	2950	2950	7
293	20241203	140400	39505605	2950	2950	2950	2950	9
294	20241203	140300	39479055	2950	2950	2950	2950	9
295	20241203	140200	39452505	2950	2950	2950	2950	8
296	20241203	140100	39428905	2950	2950	2950	2950	13
297	20241203	140000	39390555	2950	2950	2950	2950	6
298	20241203	135900	39372855	2950	2950	2950	2950	1
299	20241203	135800	39369905	2950	2950	2950	2950	1
300	20241203	135700	39366955	2950	2950	2950	2950	0
301	20241203	135600	39366955	2950	2950	2950	2950	4
302	20241203	135500	39355155	2950	2930	2950	2930	9
303	20241203	135400	39328765	2930	2930	2930	2930	0
304	20241203	135300	39328765	2930	2930	2930	2930	0
305	20241203	135200	39328765	2930	2945	2945	2930	21
306	20241203	135100	39267205	2945	2945	2945	2945	3
307	20241203	135000	39258370	2945	2945	2945	2945	0
308	20241203	134900	39258370	2945	2945	2945	2945	1
309	20241203	134800	39255425	2945	2940	2945	2940	14
310	20241203	134700	39214220	2940	2940	2940	2940	0
311	20241203	134600	39214220	2940	2940	2940	2940	3
312	20241203	134500	39205400	2940	2940	2940	2940	5
313	20241203	134400	39190700	2950	2950	2950	2950	0
314	20241203	134300	39190700	2950	2950	2950	2950	0
315	20241203	134200	39190700	2950	2950	2950	2950	2
316	20241203	134100	39184800	2950	2950	2950	2950	2
317	20241203	134000	39178900	2950	2950	2950	2950	0
318	20241203	133900	39178900	2950	2950	2950	2950	0
319	20241203	133800	39178900	2950	2950	2950	2950	1
320	20241203	133700	39175950	2950	2950	2950	2950	0
321	20241203	133600	39175950	2950	2960	2960	2950	72
322	20241203	133500	38963530	2960	2960	2960	2960	1
323	20241203	133400	38960570	2940	2940	2940	2940	0
324	20241203	133300	38960570	2940	2940	2940	2940	0
325	20241203	133200	38960570	2940	2975	2975	2940	501
326	20241203	133100	37478170	2975	3000	3000	2955	206
327	20241203	133000	36868785	3000	3000	3000	3000	0
328	20241203	132900	36868785	3000	3000	3000	3000	1
329	20241203	132800	36865785	3000	3000	3000	3000	3
330	20241203	132700	36856785	3000	3000	3000	3000	0
331	20241203	132600	36856785	3000	3000	3000	3000	2
332	20241203	132500	36850785	2995	2960	2995	2940	140
333	20241203	132400	36434675	3000	3000	3000	3000	0
334	20241203	132300	36434675	3000	3000	3000	3000	0
335	20241203	132200	36434675	3000	3000	3000	3000	2
336	20241203	132100	36428675	3000	3000	3000	3000	2
337	20241203	132000	36422675	3000	3000	3000	3000	0
338	20241203	131900	36422675	3000	3000	3000	3000	0
339	20241203	131800	36422675	3000	3000	3000	3000	2
340	20241203	131700	36416675	3000	3000	3000	3000	0
341	20241203	131600	36416675	3000	3000	3000	3000	3
342	20241203	131500	36407675	3000	3000	3000	3000	1
343	20241203	131400	36404675	3000	3000	3000	3000	0
344	20241203	131300	36404675	3000	3000	3000	3000	0
345	20241203	131200	36404675	3000	3000	3000	3000	1
346	20241203	131100	36401675	3000	2945	3000	2930	44
347	20241203	131000	36271870	2945	2945	2945	2945	0
348	20241203	130900	36271870	2945	2945	2945	2945	1
349	20241203	130800	36268925	2935	2935	2935	2935	19
350	20241203	130700	36213160	2935	2935	2935	2935	0
351	20241203	130600	36213160	2935	2935	2935	2935	4
352	20241203	130500	36201420	2935	2935	2935	2935	1
353	20241203	130400	36198485	2935	2935	2935	2935	0
354	20241203	130300	36198485	2935	2935	2935	2935	0
355	20241203	130200	36198485	2935	2935	2935	2935	2
356	20241203	130100	36192615	2935	2935	2935	2935	2
357	20241203	130000	36186745	2935	2935	2935	2935	0
358	20241203	125900	36186745	2935	2935	2935	2935	1
359	20241203	125800	36183810	2935	2935	2935	2935	2
360	20241203	125700	36177940	2935	2935	2935	2935	0
361	20241203	125600	36177940	2935	2935	2935	2935	3
362	20241203	125500	36169135	2935	2935	2935	2935	1
363	20241203	125400	36166200	2935	2935	2935	2935	0
364	20241203	125300	36166200	2935	2935	2935	2935	0
365	20241203	125200	36166200	2935	2935	2935	2935	2
366	20241203	125100	36160330	2935	2935	2935	2935	4
367	20241203	125000	36148590	2935	2935	2935	2935	0
368	20241203	124900	36148590	2935	2935	2935	2935	0
369	20241203	124800	36148590	2935	2935	2935	2935	1
370	20241203	124700	36145655	2935	2935	2935	2935	0
371	20241203	124600	36145655	2935	2935	2935	2935	2
372	20241203	124500	36139785	2935	2935	2935	2935	2
373	20241203	124400	36133915	2935	2935	2935	2935	0
374	20241203	124300	36133915	2935	2935	2935	2935	0
375	20241203	124200	36133915	2935	2935	2935	2935	2
376	20241203	124100	36128045	2935	2935	2935	2935	3
377	20241203	124000	36119240	2935	2935	2935	2935	0
378	20241203	123900	36119240	2935	2935	2935	2935	1
379	20241203	123800	36116305	2935	2935	2935	2935	3
380	20241203	123700	36107500	2935	2935	2935	2935	0
381	20241203	123600	36107500	2935	2935	2935	2935	4
382	20241203	123500	36095760	2935	2935	2935	2935	0
383	20241203	123400	36095760	2935	2935	2935	2935	0
384	20241203	123300	36095760	2935	2935	2935	2935	0
385	20241203	123200	36095760	2935	2935	2935	2935	1
386	20241203	123100	36092825	2935	2935	2935	2935	3
387	20241203	123000	36084020	2935	2935	2935	2935	0
388	20241203	122900	36084020	2935	2935	2935	2935	1
389	20241203	122800	36081085	2935	2935	2935	2935	2
390	20241203	122700	36075215	2935	2935	2935	2935	0
391	20241203	122600	36075215	2935	2935	2935	2935	4
392	20241203	122500	36063475	2935	2935	2935	2935	1
393	20241203	122400	36060540	2935	2935	2935	2935	0
394	20241203	122300	36060540	2935	2935	2935	2935	0
395	20241203	122200	36060540	2935	2935	2935	2935	2
396	20241203	122100	36054670	2935	2935	2935	2935	3
397	20241203	122000	36045865	2915	2915	2915	2915	0
398	20241203	121900	36045865	2915	2915	2915	2915	82
399	20241203	121800	35806835	2915	2915	2915	2915	4
400	20241203	121700	35795175	2915	2915	2915	2915	0
401	20241203	121600	35795175	2915	2915	2915	2915	2
402	20241203	121500	35789345	2915	2915	2915	2915	1
403	20241203	121400	35786430	2915	2910	2915	2900	250
404	20241203	121300	35059535	2915	2915	2915	2915	136
405	20241203	121200	34663095	2935	2935	2935	2935	2
406	20241203	121100	34657225	2935	2935	2935	2935	3
407	20241203	121000	34648420	2935	2935	2935	2935	0
408	20241203	120900	34648420	2935	2935	2935	2935	1
409	20241203	120800	34645485	2935	2935	2935	2935	1
410	20241203	120700	34642550	2935	2935	2935	2935	0
411	20241203	120600	34642550	2935	2935	2935	2935	3
412	20241203	120500	34633745	2935	2935	2935	2935	1
413	20241203	120400	34630810	2935	2935	2935	2935	0
414	20241203	120300	34630810	2935	2935	2935	2935	0
415	20241203	120200	34630810	2935	2935	2935	2935	1
416	20241203	120100	34627875	2935	2935	2935	2935	3
417	20241203	120000	34619070	2935	2935	2935	2935	0
418	20241203	115900	34619070	2935	2935	2935	2935	1
419	20241203	115800	34616135	2935	2935	2935	2935	3
420	20241203	115700	34607330	2935	2935	2935	2935	0
421	20241203	115600	34607330	2935	2935	2935	2935	4
422	20241203	115500	34595590	2935	2935	2935	2935	1
423	20241203	115400	34592655	2935	2935	2935	2935	0
424	20241203	115300	34592655	2935	2935	2935	2935	0
425	20241203	115200	34592655	2935	2935	2935	2935	2
426	20241203	115100	34586785	2935	2935	2935	2935	4
427	20241203	115000	34575045	2935	2935	2935	2935	0
428	20241203	114900	34575045	2935	2935	2935	2935	1
429	20241203	114800	34572110	2935	2935	2935	2935	3
430	20241203	114700	34563305	2935	2935	2935	2935	0
431	20241203	114600	34563305	2935	2935	2935	2935	4
432	20241203	114500	34551565	2935	2935	2935	2935	11
433	20241203	114400	34519280	2935	2935	2935	2935	0
434	20241203	114300	34519280	2935	2935	2935	2935	0
435	20241203	114200	34519280	2935	2935	2935	2935	1
436	20241203	114100	34516345	2935	2935	2935	2935	3
437	20241203	114000	34507540	2935	2935	2935	2935	0
438	20241203	113900	34507540	2935	2935	2935	2935	0
439	20241203	113800	34507540	2935	2930	2935	2900	1781
440	20241203	113700	29312125	2930	2925	2930	2920	780
441	20241203	113600	27028925	2930	2930	2930	2930	2
442	20241203	113500	27023065	2930	2930	2930	2930	1
443	20241203	113400	27020135	2930	2930	2930	2930	0
444	20241203	113300	27020135	2930	2930	2930	2930	0
445	20241203	113200	27020135	2930	2930	2930	2930	2
446	20241203	113100	27014275	2930	2930	2930	2930	3
447	20241203	113000	27005485	2930	2930	2930	2930	0
448	20241203	112900	27005485	2930	2930	2930	2930	1
449	20241203	112800	27002555	2930	2930	2930	2930	3
450	20241203	112700	26993765	2930	2930	2930	2930	0
451	20241203	112600	26993765	2930	2930	2930	2930	3
452	20241203	112500	26984975	2930	2930	2930	2930	1
453	20241203	112400	26982045	2930	2930	2930	2930	0
454	20241203	112300	26982045	2930	2930	2930	2930	0
455	20241203	112200	26982045	2930	2930	2930	2930	2
456	20241203	112100	26976185	2930	2930	2930	2930	4
457	20241203	112000	26964465	2930	2930	2930	2930	0
458	20241203	111900	26964465	2930	2930	2930	2930	1
459	20241203	111800	26961535	2930	2930	2930	2930	3
460	20241203	111700	26952745	2930	2930	2930	2930	0
461	20241203	111600	26952745	2930	2930	2930	2930	3
462	20241203	111500	26943955	2930	2930	2930	2930	1
463	20241203	111400	26941025	2930	2930	2930	2930	0
464	20241203	111300	26941025	2930	2930	2930	2930	0
465	20241203	111200	26941025	2930	2930	2930	2930	1
466	20241203	111100	26938095	2925	2925	2925	2925	42
467	20241203	111000	26815245	2925	2925	2925	2925	0
468	20241203	110900	26815245	2925	2925	2925	2925	0
469	20241203	110800	26815245	2925	2920	2925	2920	2002
470	20241203	110700	20960115	2920	2920	2920	2920	0
471	20241203	110600	20960115	2920	2920	2920	2920	4
472	20241203	110500	20948435	2920	2920	2920	2920	1
473	20241203	110400	20945515	2920	2920	2920	2920	0
474	20241203	110300	20945515	2920	2920	2920	2920	0
475	20241203	110200	20945515	2920	2920	2920	2920	2
476	20241203	110100	20939675	2920	2920	2920	2920	3
477	20241203	110000	20930915	2920	2920	2920	2920	0
478	20241203	105900	20930915	2920	2910	2920	2840	1060
479	20241203	105800	17895470	2925	2925	2925	2925	2
480	20241203	105700	17889620	2925	2925	2925	2925	0
481	20241203	105600	17889620	2925	2925	2925	2925	3
482	20241203	105500	17880845	2925	2925	2925	2925	0
483	20241203	105400	17880845	2925	2925	2925	2925	50
484	20241203	105300	17734595	2925	2925	2925	2925	0
485	20241203	105200	17734595	2925	2925	2925	2925	2
486	20241203	105100	17728745	2925	2925	2925	2925	4
487	20241203	105000	17717045	2925	2925	2925	2925	0
488	20241203	104900	17717045	2925	2925	2925	2925	1
489	20241203	104800	17714120	2925	2925	2925	2925	3
490	20241203	104700	17705345	2925	2925	2925	2925	0
491	20241203	104600	17705345	2925	2925	2925	2925	3
492	20241203	104500	17696570	2925	2925	2925	2925	2
493	20241203	104400	17690720	2925	2925	2925	2925	0
494	20241203	104300	17690720	2925	2925	2925	2925	0
495	20241203	104200	17690720	2925	2925	2925	2925	2
496	20241203	104100	17684870	2925	2925	2925	2925	3
497	20241203	104000	17676095	2925	2925	2925	2925	0
498	20241203	103900	17676095	2925	2925	2925	2925	0
499	20241203	103800	17676095	2925	2925	2925	2925	2
500	20241203	103700	17670245	2925	2925	2925	2925	0
501	20241203	103600	17670245	2925	2925	2925	2925	4
502	20241203	103500	17658545	2925	2925	2925	2925	0
503	20241203	103400	17658545	2925	2925	2925	2925	0
504	20241203	103300	17658545	2925	2925	2925	2925	0
505	20241203	103200	17658545	2925	2925	2925	2925	5
506	20241203	103100	17643920	2925	2925	2925	2925	3
507	20241203	103000	17635145	2925	2925	2925	2925	0
508	20241203	102900	17635145	2925	2925	2925	2925	1
509	20241203	102800	17632220	2925	2925	2925	2925	3
510	20241203	102700	17623445	2925	2925	2925	2925	0
511	20241203	102600	17623445	2925	2925	2925	2925	3
512	20241203	102500	17614670	2925	2925	2925	2925	3
513	20241203	102400	17605895	2925	2925	2925	2925	0
514	20241203	102300	17605895	2925	2925	2925	2925	0
515	20241203	102200	17605895	2925	2925	2925	2925	2
516	20241203	102100	17600045	2925	2925	2925	2925	4
517	20241203	102000	17588345	2925	2925	2925	2925	0
518	20241203	101900	17588345	2925	2925	2925	2925	0
519	20241203	101800	17588345	2925	2925	2925	2925	1
520	20241203	101700	17585420	2925	2925	2925	2925	0
521	20241203	101600	17585420	2925	2925	2925	2925	1
522	20241203	101500	17582495	2925	2925	2925	2925	1
523	20241203	101400	17579570	2925	2925	2925	2925	0
524	20241203	101300	17579570	2925	2925	2925	2925	0
525	20241203	101200	17579570	2925	2925	2925	2925	1
526	20241203	101100	17576645	2925	2925	2925	2925	2
527	20241203	101000	17570795	2925	2925	2925	2925	0
528	20241203	100900	17570795	2925	2925	2925	2925	1
529	20241203	100800	17567870	2925	2925	2925	2925	2
530	20241203	100700	17562020	2925	2925	2925	2925	0
531	20241203	100600	17562020	2925	2925	2925	2925	4
532	20241203	100500	17550320	2925	2925	2925	2925	0
533	20241203	100400	17550320	2925	2925	2925	2925	0
534	20241203	100300	17550320	2925	2925	2925	2925	0
535	20241203	100200	17550320	2925	2925	2925	2925	2
536	20241203	100100	17544470	2925	2925	2925	2925	5
537	20241203	100000	17529845	2925	2925	2925	2925	0
538	20241203	095900	17529845	2925	2925	2925	2925	1
539	20241203	095800	17526920	2925	2925	2925	2925	3
540	20241203	095700	17518145	2925	2925	2925	2925	0
541	20241203	095600	17518145	2925	2925	2925	2925	4
542	20241203	095500	17506445	2925	2925	2925	2925	2
543	20241203	095400	17500595	2925	2925	2925	2925	1000
544	20241203	095300	14575595	2925	2925	2925	2925	94
545	20241203	095200	14300645	2925	2925	2925	2925	1042
546	20241203	095100	11252795	2925	2925	2925	2925	3
547	20241203	095000	11244020	2925	2925	2925	2925	0
548	20241203	094900	11244020	2925	2925	2925	2925	744
549	20241203	094800	9067820	2925	2925	2925	2925	3
550	20241203	094700	9059045	2910	2910	2910	2910	220
551	20241203	094600	8418845	2925	2925	2925	2925	3
552	20241203	094500	8410070	2925	2925	2925	2925	1
553	20241203	094400	8407145	2910	2910	2910	2910	10
554	20241203	094300	8378045	2925	2925	2925	2925	1
555	20241203	094200	8375120	2925	2925	2925	2925	1
556	20241203	094100	8372195	2925	2925	2925	2925	3
557	20241203	094000	8363420	2925	2925	2925	2925	0
558	20241203	093900	8363420	2925	2925	2925	2925	1
559	20241203	093800	8360495	2925	2925	2925	2925	3
560	20241203	093700	8351720	2925	2925	2925	2925	0
561	20241203	093600	8351720	2925	2925	2925	2925	2
562	20241203	093500	8345870	2935	2935	2935	2935	0
563	20241203	093400	8345870	2935	2930	2935	2930	5
564	20241203	093300	8331200	2910	2910	2910	2910	90
565	20241203	093200	8069300	2930	2930	2930	2930	2
566	20241203	093100	8063440	2930	2930	2930	2930	3
567	20241203	093000	8054650	2930	2930	2930	2930	0
568	20241203	092900	8054650	2930	2930	2930	2930	0
569	20241203	092800	8054650	2930	2930	2930	2930	1
570	20241203	092700	8051720	2930	2930	2930	2930	0
571	20241203	092600	8051720	2930	2930	2930	2930	3
572	20241203	092500	8042930	2930	2930	2930	2930	2
573	20241203	092400	8037070	2930	2930	2930	2930	0
574	20241203	092300	8037070	2930	2930	2930	2930	10
575	20241203	092200	8007770	2930	2930	2930	2930	2
576	20241203	092100	8001910	2930	2930	2930	2930	3
577	20241203	092000	7993120	2915	2915	2915	2915	420
578	20241203	091900	6768820	2915	2910	2915	2910	111
579	20241203	091800	6445805	2910	2910	2910	2910	558
580	20241203	091700	4822025	2910	2910	2910	2910	0
581	20241203	091600	4822025	2910	2910	2910	2910	5
582	20241203	091500	4807475	2910	2910	2910	2910	0
583	20241203	091400	4807475	2910	2910	2910	2910	0
584	20241203	091300	4807475	2910	2910	2910	2910	0
585	20241203	091200	4807475	2910	2910	2910	2910	2
586	20241203	091100	4801655	2915	2915	2915	2915	4
587	20241203	091000	4789995	2915	2915	2915	2915	0
588	20241203	090900	4789995	2915	2915	2915	2915	1
589	20241203	090800	4787080	2915	2915	2915	2915	2
590	20241203	090700	4781250	2915	2915	2915	2915	0
591	20241203	090600	4781250	2915	2915	2915	2915	1
592	20241203	090500	4778335	2915	2915	2915	2915	1
593	20241203	090400	4775420	2870	2870	2870	2870	0
594	20241203	090300	4775420	2870	2875	2875	2870	500
595	20241203	090200	3339060	2870	2870	2870	2870	0
596	20241203	090100	3339060	2870	2910	2915	2870	357
597	20241203	090000	2301740	2870	2870	2870	2870	802