KissMeData/032750/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191600	48077970	4165	4165	4165	4165	545
3	20241203	191500	48077970	4165	4165	4165	4165	0
4	20241203	191400	48077970	4165	4165	4165	4165	0
5	20241203	191300	48077970	4165	4165	4165	4165	0
6	20241203	191200	48077970	4165	4165	4165	4165	0
7	20241203	191100	48077970	4165	4165	4165	4165	0
8	20241203	191000	48077970	4165	4165	4165	4165	0
9	20241203	190900	48077970	4165	4165	4165	4165	0
10	20241203	190800	48077970	4165	4165	4165	4165	0
11	20241203	190700	48077970	4165	4165	4165	4165	0
12	20241203	190600	48077970	4165	4165	4165	4165	0
13	20241203	190500	48077970	4165	4165	4165	4165	0
14	20241203	190400	48077970	4165	4165	4165	4165	0
15	20241203	190300	48077970	4165	4165	4165	4165	0
16	20241203	190200	48077970	4165	4165	4165	4165	0
17	20241203	190100	48077970	4165	4165	4165	4165	0
18	20241203	190000	48077970	4165	4165	4165	4165	0
19	20241203	185900	48077970	4165	4165	4165	4165	0
20	20241203	185800	48077970	4165	4165	4165	4165	0
21	20241203	185700	48077970	4165	4165	4165	4165	0
22	20241203	185600	48077970	4165	4165	4165	4165	0
23	20241203	185500	48077970	4165	4165	4165	4165	0
24	20241203	185400	48077970	4165	4165	4165	4165	0
25	20241203	185300	48077970	4165	4165	4165	4165	0
26	20241203	185200	48077970	4165	4165	4165	4165	0
27	20241203	185100	48077970	4165	4165	4165	4165	0
28	20241203	185000	48077970	4165	4165	4165	4165	0
29	20241203	184900	48077970	4165	4165	4165	4165	0
30	20241203	184800	48077970	4165	4165	4165	4165	0
31	20241203	184700	48077970	4165	4165	4165	4165	0
32	20241203	184600	48077970	4165	4165	4165	4165	545
33	20241203	184500	48077970	4165	4165	4165	4165	0
34	20241203	184400	48077970	4165	4165	4165	4165	0
35	20241203	184300	48077970	4165	4165	4165	4165	0
36	20241203	184200	48077970	4165	4165	4165	4165	0
37	20241203	184100	48077970	4165	4165	4165	4165	0
38	20241203	184000	48077970	4165	4165	4165	4165	0
39	20241203	183900	48077970	4165	4165	4165	4165	0
40	20241203	183800	48077970	4165	4165	4165	4165	0
41	20241203	183700	48077970	4165	4165	4165	4165	0
42	20241203	183600	48077970	4165	4165	4165	4165	0
43	20241203	183500	48077970	4165	4165	4165	4165	0
44	20241203	183400	48077970	4165	4165	4165	4165	0
45	20241203	183300	48077970	4165	4165	4165	4165	0
46	20241203	183200	48077970	4165	4165	4165	4165	0
47	20241203	183100	48077970	4165	4165	4165	4165	0
48	20241203	183000	48077970	4165	4165	4165	4165	0
49	20241203	182900	48077970	4165	4165	4165	4165	0
50	20241203	182800	48077970	4165	4165	4165	4165	0
51	20241203	182700	48077970	4165	4165	4165	4165	0
52	20241203	182600	48077970	4165	4165	4165	4165	0
53	20241203	182500	48077970	4165	4165	4165	4165	0
54	20241203	182400	48077970	4165	4165	4165	4165	0
55	20241203	182300	48077970	4165	4165	4165	4165	0
56	20241203	182200	48077970	4165	4165	4165	4165	0
57	20241203	182100	48077970	4165	4165	4165	4165	0
58	20241203	182000	48077970	4165	4165	4165	4165	0
59	20241203	181900	48077970	4165	4165	4165	4165	0
60	20241203	181800	48077970	4165	4165	4165	4165	0
61	20241203	181700	48077970	4165	4165	4165	4165	0
62	20241203	181600	48077970	4165	4165	4165	4165	545
63	20241203	181500	48077970	4165	4165	4165	4165	0
64	20241203	181400	48077970	4165	4165	4165	4165	0
65	20241203	181300	48077970	4165	4165	4165	4165	0
66	20241203	181200	48077970	4165	4165	4165	4165	0
67	20241203	181100	48077970	4165	4165	4165	4165	0
68	20241203	181000	48077970	4165	4165	4165	4165	0
69	20241203	180900	48077970	4165	4165	4165	4165	0
70	20241203	180800	48077970	4165	4165	4165	4165	0
71	20241203	180700	48077970	4165	4165	4165	4165	0
72	20241203	180600	48077970	4165	4165	4165	4165	0
73	20241203	180500	48077970	4165	4165	4165	4165	0
74	20241203	180400	48077970	4165	4165	4165	4165	0
75	20241203	180300	48077970	4165	4165	4165	4165	0
76	20241203	180200	48077970	4165	4165	4165	4165	0
77	20241203	180100	48077970	4165	4165	4165	4165	0
78	20241203	180000	48077970	4165	4165	4165	4165	0
79	20241203	175900	48077970	4165	4165	4165	4165	0
80	20241203	175800	48077970	4165	4165	4165	4165	0
81	20241203	175700	48077970	4165	4165	4165	4165	0
82	20241203	175600	48077970	4165	4165	4165	4165	0
83	20241203	175500	48077970	4165	4165	4165	4165	0
84	20241203	175400	48077970	4165	4165	4165	4165	0
85	20241203	175300	48077970	4165	4165	4165	4165	0
86	20241203	175200	48077970	4165	4165	4165	4165	0
87	20241203	175100	48077970	4165	4165	4165	4165	0
88	20241203	175000	48077970	4165	4165	4165	4165	0
89	20241203	174900	48077970	4165	4165	4165	4165	0
90	20241203	174800	48077970	4165	4165	4165	4165	0
91	20241203	174700	48077970	4165	4165	4165	4165	0
92	20241203	174600	48077970	4165	4165	4165	4165	545
93	20241203	174500	48077970	4165	4165	4165	4165	0
94	20241203	174400	48077970	4165	4165	4165	4165	0
95	20241203	174300	48077970	4165	4165	4165	4165	0
96	20241203	174200	48077970	4165	4165	4165	4165	0
97	20241203	174100	48077970	4165	4165	4165	4165	0
98	20241203	174000	48077970	4165	4165	4165	4165	0
99	20241203	173900	48077970	4165	4165	4165	4165	0
100	20241203	173800	48077970	4165	4165	4165	4165	0
101	20241203	173700	48077970	4165	4165	4165	4165	0
102	20241203	173600	48077970	4165	4165	4165	4165	0
103	20241203	173500	48077970	4165	4165	4165	4165	0
104	20241203	173400	48077970	4165	4165	4165	4165	0
105	20241203	173300	48077970	4165	4165	4165	4165	0
106	20241203	173200	48077970	4165	4165	4165	4165	0
107	20241203	173100	48077970	4165	4165	4165	4165	0
108	20241203	173000	48077970	4165	4165	4165	4165	0
109	20241203	172900	48077970	4165	4165	4165	4165	0
110	20241203	172800	48077970	4165	4165	4165	4165	0
111	20241203	172700	48077970	4165	4165	4165	4165	0
112	20241203	172600	48077970	4165	4165	4165	4165	0
113	20241203	172500	48077970	4165	4165	4165	4165	0
114	20241203	172400	48077970	4165	4165	4165	4165	0
115	20241203	172300	48077970	4165	4165	4165	4165	0
116	20241203	172200	48077970	4165	4165	4165	4165	0
117	20241203	172100	48077970	4165	4165	4165	4165	0
118	20241203	172000	48077970	4165	4165	4165	4165	0
119	20241203	171900	48077970	4165	4165	4165	4165	0
120	20241203	171800	48077970	4165	4165	4165	4165	0
121	20241203	171700	48077970	4165	4165	4165	4165	0
122	20241203	171600	48077970	4165	4165	4165	4165	545
123	20241203	171500	48077970	4165	4165	4165	4165	0
124	20241203	171400	48077970	4165	4165	4165	4165	0
125	20241203	171300	48077970	4165	4165	4165	4165	0
126	20241203	171200	48077970	4165	4165	4165	4165	0
127	20241203	171100	48077970	4165	4165	4165	4165	0
128	20241203	171000	48077970	4165	4165	4165	4165	0
129	20241203	170900	48077970	4165	4165	4165	4165	0
130	20241203	170800	48077970	4165	4165	4165	4165	0
131	20241203	170700	48077970	4165	4165	4165	4165	0
132	20241203	170600	48077970	4165	4165	4165	4165	0
133	20241203	170500	48077970	4165	4165	4165	4165	0
134	20241203	170400	48077970	4165	4165	4165	4165	0
135	20241203	170300	48077970	4165	4165	4165	4165	0
136	20241203	170200	48077970	4165	4165	4165	4165	0
137	20241203	170100	48077970	4165	4165	4165	4165	0
138	20241203	170000	48077970	4165	4165	4165	4165	0
139	20241203	165900	48077970	4165	4165	4165	4165	0
140	20241203	165800	48077970	4165	4165	4165	4165	0
141	20241203	165700	48077970	4165	4165	4165	4165	0
142	20241203	165600	48077970	4165	4165	4165	4165	0
143	20241203	165500	48077970	4165	4165	4165	4165	0
144	20241203	165400	48077970	4165	4165	4165	4165	0
145	20241203	165300	48077970	4165	4165	4165	4165	0
146	20241203	165200	48077970	4165	4165	4165	4165	0
147	20241203	165100	48077970	4165	4165	4165	4165	0
148	20241203	165000	48077970	4165	4165	4165	4165	0
149	20241203	164900	48077970	4165	4165	4165	4165	0
150	20241203	164800	48077970	4165	4165	4165	4165	0
151	20241203	164700	48077970	4165	4165	4165	4165	0
152	20241203	164600	48077970	4165	4165	4165	4165	545
153	20241203	164500	48077970	4165	4165	4165	4165	0
154	20241203	164400	48077970	4165	4165	4165	4165	0
155	20241203	164300	48077970	4165	4165	4165	4165	0
156	20241203	164200	48077970	4165	4165	4165	4165	0
157	20241203	164100	48077970	4165	4165	4165	4165	0
158	20241203	164000	48077970	4165	4165	4165	4165	0
159	20241203	163900	48077970	4165	4165	4165	4165	0
160	20241203	163800	48077970	4165	4165	4165	4165	0
161	20241203	163700	48077970	4165	4165	4165	4165	0
162	20241203	163600	48077970	4165	4165	4165	4165	0
163	20241203	163500	48077970	4165	4165	4165	4165	0
164	20241203	163400	48077970	4165	4165	4165	4165	0
165	20241203	163300	48077970	4165	4165	4165	4165	0
166	20241203	163200	48077970	4165	4165	4165	4165	0
167	20241203	163100	48077970	4165	4165	4165	4165	0
168	20241203	163000	48077970	4165	4165	4165	4165	0
169	20241203	162900	48077970	4165	4165	4165	4165	0
170	20241203	162800	48077970	4165	4165	4165	4165	0
171	20241203	162700	48077970	4165	4165	4165	4165	0
172	20241203	162600	48077970	4165	4165	4165	4165	0
173	20241203	162500	48077970	4165	4165	4165	4165	0
174	20241203	162400	48077970	4165	4165	4165	4165	0
175	20241203	162300	48077970	4165	4165	4165	4165	0
176	20241203	162200	48077970	4165	4165	4165	4165	0
177	20241203	162100	48077970	4165	4165	4165	4165	0
178	20241203	162000	48077970	4165	4165	4165	4165	0
179	20241203	161900	48077970	4165	4165	4165	4165	0
180	20241203	161800	48077970	4165	4165	4165	4165	0
181	20241203	161700	48077970	4165	4165	4165	4165	0
182	20241203	161600	48077970	4165	4165	4165	4165	545
183	20241203	161500	48077970	4165	4165	4165	4165	0
184	20241203	161400	48077970	4165	4165	4165	4165	0
185	20241203	161300	48077970	4165	4165	4165	4165	0
186	20241203	161200	48077970	4165	4165	4165	4165	0
187	20241203	161100	48077970	4165	4165	4165	4165	0
188	20241203	161000	48077970	4165	4165	4165	4165	0
189	20241203	160900	48077970	4165	4165	4165	4165	0
190	20241203	160800	48077970	4165	4165	4165	4165	0
191	20241203	160700	48077970	4165	4165	4165	4165	0
192	20241203	160600	48077970	4165	4165	4165	4165	0
193	20241203	160500	48077970	4165	4165	4165	4165	0
194	20241203	160400	48077970	4165	4165	4165	4165	0
195	20241203	160300	48077970	4165	4165	4165	4165	0
196	20241203	160200	48077970	4165	4165	4165	4165	0
197	20241203	160100	48077970	4165	4165	4165	4165	0
198	20241203	160000	48077970	4165	4165	4165	4165	0
199	20241203	155900	48077970	4165	4165	4165	4165	0
200	20241203	155800	48077970	4165	4165	4165	4165	0
201	20241203	155700	48077970	4165	4165	4165	4165	0
202	20241203	155600	48077970	4165	4165	4165	4165	0
203	20241203	155500	48077970	4165	4165	4165	4165	0
204	20241203	155400	48077970	4165	4165	4165	4165	0
205	20241203	155300	48077970	4165	4165	4165	4165	0
206	20241203	155200	48077970	4165	4165	4165	4165	0
207	20241203	155100	48077970	4165	4165	4165	4165	0
208	20241203	155000	48077970	4165	4165	4165	4165	0
209	20241203	154900	48077970	4165	4165	4165	4165	0
210	20241203	154800	48077970	4165	4165	4165	4165	0
211	20241203	154700	48077970	4165	4165	4165	4165	0
212	20241203	154600	48077970	4165	4165	4165	4165	545
213	20241203	154500	48077970	4165	4165	4165	4165	0
214	20241203	154400	48077970	4165	4165	4165	4165	0
215	20241203	154300	48077970	4165	4165	4165	4165	0
216	20241203	154200	48077970	4165	4165	4165	4165	0
217	20241203	154100	48077970	4165	4165	4165	4165	0
218	20241203	154000	48077970	4165	4165	4165	4165	0
219	20241203	153900	48077970	4165	4165	4165	4165	0
220	20241203	153800	48077970	4165	4165	4165	4165	0
221	20241203	153700	48077970	4165	4165	4165	4165	0
222	20241203	153600	48077970	4165	4165	4165	4165	0
223	20241203	153500	48077970	4165	4165	4165	4165	0
224	20241203	153400	48077970	4165	4165	4165	4165	0
225	20241203	153300	48077970	4165	4165	4165	4165	0
226	20241203	153200	48077970	4165	4165	4165	4165	0
227	20241203	153100	48077970	4165	4165	4165	4165	0
228	20241203	153000	48077970	4165	4165	4165	4165	545
229	20241203	152900	45808045	4130	4130	4130	4130	0
230	20241203	152800	45808045	4130	4130	4130	4130	0
231	20241203	152700	45808045	4130	4130	4130	4130	0
232	20241203	152600	45808045	4130	4130	4130	4130	0
233	20241203	152500	45808045	4130	4130	4130	4130	0
234	20241203	152400	45808045	4130	4130	4130	4130	0
235	20241203	152300	45808045	4130	4130	4130	4130	0
236	20241203	152200	45808045	4130	4130	4130	4130	0
237	20241203	152100	45808045	4130	4130	4130	4130	0
238	20241203	152000	45808045	4130	4130	4130	4130	0
239	20241203	151900	45808045	4130	4135	4135	4130	212
240	20241203	151800	44931850	4150	4150	4150	4150	0
241	20241203	151700	44931850	4150	4150	4150	4150	0
242	20241203	151600	44931850	4150	4150	4150	4150	0
243	20241203	151500	44931850	4150	4150	4150	4150	0
244	20241203	151400	44931850	4150	4145	4150	4145	64
245	20241203	151300	44666320	4145	4145	4145	4145	0
246	20241203	151200	44666320	4145	4145	4145	4145	0
247	20241203	151100	44666320	4145	4145	4145	4145	0
248	20241203	151000	44666320	4145	4145	4145	4145	1
249	20241203	150900	44662175	4150	4150	4150	4150	1
250	20241203	150800	44658025	4155	4155	4155	4155	0
251	20241203	150700	44658025	4155	4155	4155	4155	1
252	20241203	150600	44653870	4135	4135	4135	4135	0
253	20241203	150500	44653870	4135	4135	4135	4135	1
254	20241203	150400	44649735	4135	4135	4135	4135	0
255	20241203	150300	44649735	4135	4135	4135	4135	0
256	20241203	150200	44649735	4135	4160	4160	4135	40
257	20241203	150100	44483745	4140	4140	4140	4140	100
258	20241203	150000	44069745	4160	4160	4160	4160	0
259	20241203	145900	44069745	4160	4160	4160	4160	0
260	20241203	145800	44069745	4160	4160	4160	4160	0
261	20241203	145700	44069745	4160	4160	4160	4160	0
262	20241203	145600	44069745	4160	4160	4160	4160	0
263	20241203	145500	44069745	4160	4160	4160	4160	0
264	20241203	145400	44069745	4160	4160	4160	4160	0
265	20241203	145300	44069745	4160	4160	4160	4160	0
266	20241203	145200	44069745	4160	4160	4160	4160	0
267	20241203	145100	44069745	4160	4160	4160	4160	0
268	20241203	145000	44069745	4160	4160	4160	4160	0
269	20241203	144900	44069745	4160	4160	4160	4160	0
270	20241203	144800	44069745	4160	4160	4160	4160	0
271	20241203	144700	44069745	4160	4160	4160	4160	0
272	20241203	144600	44069745	4160	4160	4160	4160	0
273	20241203	144500	44069745	4160	4160	4160	4160	0
274	20241203	144400	44069745	4160	4160	4160	4160	0
275	20241203	144300	44069745	4160	4160	4160	4160	0
276	20241203	144200	44069745	4160	4160	4160	4160	0
277	20241203	144100	44069745	4160	4160	4160	4160	0
278	20241203	144000	44069745	4160	4160	4160	4160	0
279	20241203	143900	44069745	4160	4160	4160	4160	0
280	20241203	143800	44069745	4160	4160	4160	4160	0
281	20241203	143700	44069745	4160	4160	4160	4160	0
282	20241203	143600	44069745	4160	4160	4160	4160	0
283	20241203	143500	44069745	4160	4160	4160	4160	1
284	20241203	143400	44065585	4150	4150	4150	4150	0
285	20241203	143300	44065585	4150	4150	4150	4150	0
286	20241203	143200	44065585	4150	4150	4150	4150	0
287	20241203	143100	44065585	4150	4150	4150	4150	0
288	20241203	143000	44065585	4150	4150	4150	4150	0
289	20241203	142900	44065585	4150	4150	4150	4150	0
290	20241203	142800	44065585	4150	4150	4150	4150	0
291	20241203	142700	44065585	4150	4150	4150	4150	0
292	20241203	142600	44065585	4150	4150	4150	4150	0
293	20241203	142500	44065585	4150	4150	4150	4150	0
294	20241203	142400	44065585	4150	4150	4150	4150	0
295	20241203	142300	44065585	4150	4150	4150	4150	0
296	20241203	142200	44065585	4150	4150	4150	4150	0
297	20241203	142100	44065585	4150	4130	4150	4130	70
298	20241203	142000	43776465	4150	4150	4150	4150	1
299	20241203	141900	43772315	4150	4150	4150	4150	0
300	20241203	141800	43772315	4150	4150	4150	4150	0
301	20241203	141700	43772315	4150	4150	4150	4150	0
302	20241203	141600	43772315	4150	4150	4150	4150	0
303	20241203	141500	43772315	4150	4150	4150	4150	0
304	20241203	141400	43772315	4150	4135	4150	4130	405
305	20241203	141300	42099015	4135	4135	4135	4135	0
306	20241203	141200	42099015	4135	4135	4135	4135	0
307	20241203	141100	42099015	4135	4135	4135	4135	0
308	20241203	141000	42099015	4135	4135	4135	4135	0
309	20241203	140900	42099015	4135	4135	4135	4135	0
310	20241203	140800	42099015	4135	4135	4135	4135	0
311	20241203	140700	42099015	4135	4135	4135	4135	0
312	20241203	140600	42099015	4135	4135	4135	4135	0
313	20241203	140500	42099015	4135	4135	4135	4135	0
314	20241203	140400	42099015	4135	4135	4135	4135	0
315	20241203	140300	42099015	4135	4135	4135	4135	0
316	20241203	140200	42099015	4135	4135	4135	4135	0
317	20241203	140100	42099015	4135	4135	4135	4135	0
318	20241203	140000	42099015	4135	4135	4135	4135	0
319	20241203	135900	42099015	4135	4135	4135	4135	0
320	20241203	135800	42099015	4135	4135	4135	4135	0
321	20241203	135700	42099015	4135	4135	4135	4135	0
322	20241203	135600	42099015	4135	4135	4135	4135	0
323	20241203	135500	42099015	4135	4140	4140	4135	42
324	20241203	135400	41925160	4140	4140	4140	4140	123
325	20241203	135300	41415940	4140	4140	4140	4140	0
326	20241203	135200	41415940	4140	4140	4140	4140	0
327	20241203	135100	41415940	4140	4140	4140	4140	0
328	20241203	135000	41415940	4140	4140	4140	4140	0
329	20241203	134900	41415940	4140	4140	4140	4140	0
330	20241203	134800	41415940	4140	4155	4155	4140	324
331	20241203	134700	40069855	4150	4150	4150	4150	0
332	20241203	134600	40069855	4150	4150	4150	4150	0
333	20241203	134500	40069855	4150	4150	4150	4150	0
334	20241203	134400	40069855	4150	4150	4150	4150	0
335	20241203	134300	40069855	4150	4150	4150	4150	0
336	20241203	134200	40069855	4150	4150	4150	4150	0
337	20241203	134100	40069855	4150	4150	4150	4150	0
338	20241203	134000	40069855	4150	4150	4150	4150	0
339	20241203	133900	40069855	4150	4150	4150	4150	0
340	20241203	133800	40069855	4150	4150	4150	4150	0
341	20241203	133700	40069855	4150	4150	4150	4150	34
342	20241203	133600	39928755	4150	4150	4150	4150	1
343	20241203	133500	39924605	4140	4140	4140	4140	0
344	20241203	133400	39924605	4140	4140	4140	4140	0
345	20241203	133300	39924605	4140	4145	4150	4140	13
346	20241203	133200	39870720	4145	4145	4145	4145	58
347	20241203	133100	39630310	4145	4150	4150	4145	407
348	20241203	133000	37941280	4155	4155	4155	4155	0
349	20241203	132900	37941280	4155	4155	4155	4155	0
350	20241203	132800	37941280	4155	4155	4155	4155	0
351	20241203	132700	37941280	4155	4155	4155	4155	0
352	20241203	132600	37941280	4155	4155	4155	4155	10
353	20241203	132500	37899730	4155	4155	4155	4155	23
354	20241203	132400	37804165	4170	4170	4170	4170	0
355	20241203	132300	37804165	4170	4170	4170	4170	0
356	20241203	132200	37804165	4170	4170	4170	4170	0
357	20241203	132100	37804165	4170	4170	4170	4170	0
358	20241203	132000	37804165	4170	4170	4170	4170	0
359	20241203	131900	37804165	4170	4170	4170	4170	0
360	20241203	131800	37804165	4170	4170	4170	4170	0
361	20241203	131700	37804165	4170	4170	4170	4170	0
362	20241203	131600	37804165	4170	4170	4170	4170	0
363	20241203	131500	37804165	4170	4170	4170	4170	0
364	20241203	131400	37804165	4170	4170	4170	4170	0
365	20241203	131300	37804165	4170	4170	4170	4170	0
366	20241203	131200	37804165	4170	4170	4170	4170	0
367	20241203	131100	37804165	4170	4170	4170	4170	0
368	20241203	131000	37804165	4170	4170	4170	4170	0
369	20241203	130900	37804165	4170	4170	4170	4170	0
370	20241203	130800	37804165	4170	4170	4170	4170	0
371	20241203	130700	37804165	4170	4170	4170	4170	0
372	20241203	130600	37804165	4170	4170	4170	4170	0
373	20241203	130500	37804165	4170	4170	4170	4170	0
374	20241203	130400	37804165	4170	4170	4170	4170	0
375	20241203	130300	37804165	4170	4170	4170	4170	0
376	20241203	130200	37804165	4170	4170	4170	4170	0
377	20241203	130100	37804165	4170	4170	4170	4170	0
378	20241203	130000	37804165	4170	4170	4170	4170	0
379	20241203	125900	37804165	4170	4170	4170	4170	0
380	20241203	125800	37804165	4170	4170	4170	4170	0
381	20241203	125700	37804165	4170	4170	4170	4170	0
382	20241203	125600	37804165	4170	4170	4170	4170	0
383	20241203	125500	37804165	4170	4170	4170	4170	0
384	20241203	125400	37804165	4170	4170	4170	4170	0
385	20241203	125300	37804165	4170	4170	4170	4170	1
386	20241203	125200	37799995	4145	4145	4145	4145	188
387	20241203	125100	37020735	4175	4175	4175	4175	0
388	20241203	125000	37020735	4175	4175	4175	4175	1
389	20241203	124900	37016560	4175	4175	4175	4175	0
390	20241203	124800	37016560	4175	4175	4175	4175	0
391	20241203	124700	37016560	4175	4175	4175	4175	0
392	20241203	124600	37016560	4175	4175	4175	4175	0
393	20241203	124500	37016560	4175	4175	4175	4175	4
394	20241203	124400	36999860	4175	4175	4175	4175	0
395	20241203	124300	36999860	4175	4175	4175	4175	0
396	20241203	124200	36999860	4175	4175	4175	4175	0
397	20241203	124100	36999860	4175	4175	4175	4175	0
398	20241203	124000	36999860	4175	4175	4175	4175	1
399	20241203	123900	36995685	4175	4175	4175	4175	0
400	20241203	123800	36995685	4175	4175	4175	4175	0
401	20241203	123700	36995685	4175	4175	4175	4175	0
402	20241203	123600	36995685	4175	4175	4175	4175	0
403	20241203	123500	36995685	4175	4175	4175	4175	0
404	20241203	123400	36995685	4175	4175	4175	4175	0
405	20241203	123300	36995685	4175	4175	4175	4175	0
406	20241203	123200	36995685	4175	4175	4175	4175	0
407	20241203	123100	36995685	4175	4175	4175	4175	0
408	20241203	123000	36995685	4175	4175	4175	4175	0
409	20241203	122900	36995685	4175	4175	4175	4175	0
410	20241203	122800	36995685	4175	4175	4175	4175	0
411	20241203	122700	36995685	4175	4175	4175	4175	0
412	20241203	122600	36995685	4175	4175	4175	4175	0
413	20241203	122500	36995685	4175	4175	4175	4175	0
414	20241203	122400	36995685	4175	4175	4175	4175	0
415	20241203	122300	36995685	4175	4175	4175	4175	0
416	20241203	122200	36995685	4175	4175	4175	4175	0
417	20241203	122100	36995685	4175	4175	4175	4175	0
418	20241203	122000	36995685	4175	4175	4175	4175	0
419	20241203	121900	36995685	4175	4175	4175	4175	0
420	20241203	121800	36995685	4175	4175	4175	4175	0
421	20241203	121700	36995685	4175	4175	4175	4175	0
422	20241203	121600	36995685	4175	4175	4175	4175	0
423	20241203	121500	36995685	4175	4175	4175	4175	0
424	20241203	121400	36995685	4175	4175	4175	4175	0
425	20241203	121300	36995685	4175	4175	4175	4175	0
426	20241203	121200	36995685	4175	4175	4175	4175	0
427	20241203	121100	36995685	4175	4175	4175	4175	0
428	20241203	121000	36995685	4175	4175	4175	4175	0
429	20241203	120900	36995685	4175	4175	4175	4175	0
430	20241203	120800	36995685	4175	4175	4175	4175	0
431	20241203	120700	36995685	4175	4175	4175	4175	0
432	20241203	120600	36995685	4175	4175	4175	4175	0
433	20241203	120500	36995685	4175	4175	4175	4175	0
434	20241203	120400	36995685	4175	4175	4175	4175	0
435	20241203	120300	36995685	4175	4175	4175	4175	0
436	20241203	120200	36995685	4175	4175	4175	4175	0
437	20241203	120100	36995685	4175	4175	4175	4175	0
438	20241203	120000	36995685	4175	4175	4175	4175	0
439	20241203	115900	36995685	4175	4175	4175	4175	0
440	20241203	115800	36995685	4175	4175	4175	4175	0
441	20241203	115700	36995685	4175	4175	4175	4175	0
442	20241203	115600	36995685	4175	4175	4175	4175	0
443	20241203	115500	36995685	4175	4175	4175	4175	0
444	20241203	115400	36995685	4175	4175	4175	4175	3
445	20241203	115300	36983160	4140	4140	4140	4140	0
446	20241203	115200	36983160	4140	4140	4140	4140	0
447	20241203	115100	36983160	4140	4140	4140	4140	0
448	20241203	115000	36983160	4140	4140	4140	4140	0
449	20241203	114900	36983160	4140	4140	4140	4140	0
450	20241203	114800	36983160	4140	4140	4140	4140	1
451	20241203	114700	36979020	4140	4140	4140	4140	0
452	20241203	114600	36979020	4140	4140	4140	4140	0
453	20241203	114500	36979020	4140	4140	4140	4140	0
454	20241203	114400	36979020	4140	4140	4140	4140	150
455	20241203	114300	36358020	4140	4140	4140	4140	0
456	20241203	114200	36358020	4140	4140	4140	4140	0
457	20241203	114100	36358020	4140	4140	4140	4140	0
458	20241203	114000	36358020	4140	4140	4140	4140	0
459	20241203	113900	36358020	4140	4140	4140	4140	0
460	20241203	113800	36358020	4140	4140	4140	4140	0
461	20241203	113700	36358020	4140	4140	4140	4140	0
462	20241203	113600	36358020	4140	4140	4140	4140	0
463	20241203	113500	36358020	4140	4140	4140	4140	0
464	20241203	113400	36358020	4140	4140	4140	4140	0
465	20241203	113300	36358020	4140	4140	4140	4140	0
466	20241203	113200	36358020	4140	4140	4140	4140	0
467	20241203	113100	36358020	4140	4140	4140	4140	127
468	20241203	113000	35832240	4180	4180	4180	4180	0
469	20241203	112900	35832240	4180	4180	4180	4180	0
470	20241203	112800	35832240	4180	4150	4180	4150	1000
471	20241203	112700	31664515	4160	4160	4160	4160	0
472	20241203	112600	31664515	4160	4160	4160	4160	0
473	20241203	112500	31664515	4160	4160	4160	4160	0
474	20241203	112400	31664515	4160	4160	4160	4160	0
475	20241203	112300	31664515	4160	4160	4160	4160	0
476	20241203	112200	31664515	4160	4160	4160	4160	0
477	20241203	112100	31664515	4160	4160	4160	4160	0
478	20241203	112000	31664515	4160	4160	4160	4160	0
479	20241203	111900	31664515	4160	4160	4160	4160	0
480	20241203	111800	31664515	4160	4135	4160	4135	498
481	20241203	111700	29605210	4135	4135	4135	4135	0
482	20241203	111600	29605210	4135	4135	4135	4135	0
483	20241203	111500	29605210	4135	4135	4135	4135	0
484	20241203	111400	29605210	4135	4135	4135	4135	0
485	20241203	111300	29605210	4135	4135	4135	4135	0
486	20241203	111200	29605210	4135	4135	4135	4135	0
487	20241203	111100	29605210	4135	4135	4135	4135	0
488	20241203	111000	29605210	4135	4135	4135	4135	1
489	20241203	110900	29601075	4160	4160	4160	4160	0
490	20241203	110800	29601075	4160	4160	4160	4160	31
491	20241203	110700	29472115	4160	4160	4160	4160	0
492	20241203	110600	29472115	4160	4160	4160	4160	0
493	20241203	110500	29472115	4160	4160	4160	4160	0
494	20241203	110400	29472115	4160	4160	4160	4160	0
495	20241203	110300	29472115	4160	4160	4160	4160	0
496	20241203	110200	29472115	4160	4160	4160	4160	0
497	20241203	110100	29472115	4160	4160	4160	4160	0
498	20241203	110000	29472115	4160	4160	4160	4160	1
499	20241203	105900	29467955	4130	4130	4130	4130	0
500	20241203	105800	29467955	4130	4130	4130	4130	0
501	20241203	105700	29467955	4130	4130	4130	4130	0
502	20241203	105600	29467955	4130	4130	4130	4130	20
503	20241203	105500	29385355	4165	4165	4165	4165	0
504	20241203	105400	29385355	4165	4165	4165	4165	0
505	20241203	105300	29385355	4165	4165	4165	4165	0
506	20241203	105200	29385355	4165	4165	4165	4165	0
507	20241203	105100	29385355	4165	4140	4165	4140	601
508	20241203	105000	26897190	4140	4155	4165	4140	509
509	20241203	104900	24778550	4155	4155	4155	4155	0
510	20241203	104800	24778550	4155	4155	4155	4155	0
511	20241203	104700	24778550	4155	4155	4155	4155	0
512	20241203	104600	24778550	4155	4155	4155	4155	0
513	20241203	104500	24778550	4155	4155	4155	4155	0
514	20241203	104400	24778550	4155	4155	4155	4155	0
515	20241203	104300	24778550	4155	4155	4155	4155	0
516	20241203	104200	24778550	4155	4155	4155	4155	0
517	20241203	104100	24778550	4155	4155	4155	4155	0
518	20241203	104000	24778550	4155	4155	4155	4155	0
519	20241203	103900	24778550	4155	4155	4155	4155	0
520	20241203	103800	24778550	4155	4155	4155	4155	48
521	20241203	103700	24579110	4140	4140	4140	4140	2
522	20241203	103600	24570830	4140	4140	4140	4140	0
523	20241203	103500	24570830	4140	4140	4140	4140	0
524	20241203	103400	24570830	4140	4140	4140	4140	0
525	20241203	103300	24570830	4140	4140	4140	4140	0
526	20241203	103200	24570830	4140	4140	4140	4140	0
527	20241203	103100	24570830	4140	4140	4140	4140	0
528	20241203	103000	24570830	4140	4140	4140	4140	0
529	20241203	102900	24570830	4140	4140	4140	4140	1
530	20241203	102800	24566690	4130	4130	4130	4130	0
531	20241203	102700	24566690	4130	4130	4130	4130	0
532	20241203	102600	24566690	4130	4130	4130	4130	0
533	20241203	102500	24566690	4130	4130	4130	4130	0
534	20241203	102400	24566690	4130	4130	4130	4130	81
535	20241203	102300	24232160	4140	4140	4140	4140	0
536	20241203	102200	24232160	4140	4140	4140	4140	0
537	20241203	102100	24232160	4140	4140	4140	4140	0
538	20241203	102000	24232160	4140	4140	4140	4140	0
539	20241203	101900	24232160	4140	4140	4140	4140	0
540	20241203	101800	24232160	4140	4140	4140	4140	0
541	20241203	101700	24232160	4140	4140	4140	4140	0
542	20241203	101600	24232160	4140	4140	4140	4140	0
543	20241203	101500	24232160	4140	4140	4140	4140	358
544	20241203	101400	22750040	4130	4130	4130	4130	120
545	20241203	101300	22254440	4130	4140	4140	4130	58
546	20241203	101200	22014460	4140	4140	4140	4140	91
547	20241203	101100	21637720	4140	4145	4145	4140	123
548	20241203	101000	21128450	4150	4150	4150	4150	48
549	20241203	100900	20929250	4150	4150	4150	4150	0
550	20241203	100800	20929250	4150	4150	4150	4150	0
551	20241203	100700	20929250	4150	4150	4150	4150	0
552	20241203	100600	20929250	4150	4150	4150	4150	0
553	20241203	100500	20929250	4150	4150	4150	4150	0
554	20241203	100400	20929250	4150	4150	4150	4150	0
555	20241203	100300	20929250	4150	4150	4150	4150	10
556	20241203	100200	20887750	4150	4150	4150	4150	1
557	20241203	100100	20883600	4155	4155	4155	4155	0
558	20241203	100000	20883600	4155	4155	4155	4155	1
559	20241203	095900	20879445	4155	4155	4155	4155	0
560	20241203	095800	20879445	4155	4155	4155	4155	1
561	20241203	095700	20875290	4135	4135	4135	4135	0
562	20241203	095600	20875290	4135	4135	4135	4135	0
563	20241203	095500	20875290	4135	4135	4135	4135	0
564	20241203	095400	20875290	4135	4135	4135	4135	0
565	20241203	095300	20875290	4135	4135	4135	4135	0
566	20241203	095200	20875290	4135	4135	4135	4135	0
567	20241203	095100	20875290	4135	4135	4135	4135	0
568	20241203	095000	20875290	4135	4135	4135	4135	146
569	20241203	094900	20271580	4165	4165	4165	4165	2209
570	20241203	094800	11071095	4135	4135	4135	4135	13
571	20241203	094700	11017340	4165	4165	4165	4165	0
572	20241203	094600	11017340	4165	4165	4165	4165	0
573	20241203	094500	11017340	4165	4165	4165	4165	0
574	20241203	094400	11017340	4165	4165	4165	4165	0
575	20241203	094300	11017340	4165	4165	4165	4165	0
576	20241203	094200	11017340	4165	4165	4165	4165	0
577	20241203	094100	11017340	4165	4130	4165	4130	134
578	20241203	094000	10463815	4165	4165	4165	4165	0
579	20241203	093900	10463815	4165	4165	4165	4165	0
580	20241203	093800	10463815	4165	4165	4165	4165	0
581	20241203	093700	10463815	4165	4165	4165	4165	0
582	20241203	093600	10463815	4165	4165	4165	4165	0
583	20241203	093500	10463815	4165	4165	4165	4165	386
584	20241203	093400	8856125	4165	4165	4165	4165	0
585	20241203	093300	8856125	4165	4165	4165	4165	0
586	20241203	093200	8856125	4165	4165	4165	4165	0
587	20241203	093100	8856125	4165	4165	4165	4165	0
588	20241203	093000	8856125	4165	4165	4165	4165	1
589	20241203	092900	8851960	4130	4130	4130	4130	6
590	20241203	092800	8827180	4155	4130	4155	4130	21
591	20241203	092700	8740425	4130	4130	4130	4130	20
592	20241203	092600	8657825	4165	4165	4165	4165	0
593	20241203	092500	8657825	4165	4165	4165	4165	0
594	20241203	092400	8657825	4165	4165	4165	4165	0
595	20241203	092300	8657825	4165	4165	4165	4165	0
596	20241203	092200	8657825	4165	4165	4165	4165	0
597	20241203	092100	8657825	4165	4165	4165	4165	69
598	20241203	092000	8370440	4165	4165	4165	4165	1
599	20241203	091900	8366275	4160	4160	4160	4160	0
600	20241203	091800	8366275	4160	4145	4160	4145	100
601	20241203	091700	7951245	4145	4145	4145	4145	0
602	20241203	091600	7951245	4145	4145	4145	4145	1
603	20241203	091500	7947100	4120	4120	4120	4120	0
604	20241203	091400	7947100	4120	4120	4120	4120	36
605	20241203	091300	7798780	4165	4165	4165	4165	0
606	20241203	091200	7798780	4165	4165	4165	4165	0
607	20241203	091100	7798780	4165	4120	4165	4120	347
608	20241203	091000	6369025	4125	4125	4125	4125	877
609	20241203	090900	2751400	4160	4160	4160	4160	0
610	20241203	090800	2751400	4160	4160	4160	4160	0
611	20241203	090700	2751400	4160	4160	4160	4160	1
612	20241203	090600	2747240	4125	4125	4125	4125	0
613	20241203	090500	2747240	4125	4125	4160	4125	300
614	20241203	090400	1509705	4160	4160	4160	4160	0
615	20241203	090300	1509705	4160	4160	4160	4160	0
616	20241203	090200	1509705	4160	4160	4160	4160	0
617	20241203	090100	1509705	4160	4160	4160	4160	0
618	20241203	090000	1509705	4160	4165	4165	4135	354