KissMeData/098120/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200900	237556910	4725	4725	4725	4725	652
3	20241203	200800	237556910	4725	4725	4725	4725	0
4	20241203	200700	237556910	4725	4725	4725	4725	0
5	20241203	200600	237556910	4725	4725	4725	4725	0
6	20241203	200500	237556910	4725	4725	4725	4725	0
7	20241203	200400	237556910	4725	4725	4725	4725	0
8	20241203	200300	237556910	4725	4725	4725	4725	0
9	20241203	200200	237556910	4725	4725	4725	4725	0
10	20241203	200100	237556910	4725	4725	4725	4725	0
11	20241203	200000	237556910	4725	4725	4725	4725	0
12	20241203	195900	237556910	4725	4725	4725	4725	0
13	20241203	195800	237556910	4725	4725	4725	4725	0
14	20241203	195700	237556910	4725	4725	4725	4725	0
15	20241203	195600	237556910	4725	4725	4725	4725	0
16	20241203	195500	237556910	4725	4725	4725	4725	0
17	20241203	195400	237556910	4725	4725	4725	4725	0
18	20241203	195300	237556910	4725	4725	4725	4725	0
19	20241203	195200	237556910	4725	4725	4725	4725	0
20	20241203	195100	237556910	4725	4725	4725	4725	0
21	20241203	195000	237556910	4725	4725	4725	4725	0
22	20241203	194900	237556910	4725	4725	4725	4725	0
23	20241203	194800	237556910	4725	4725	4725	4725	0
24	20241203	194700	237556910	4725	4725	4725	4725	0
25	20241203	194600	237556910	4725	4725	4725	4725	0
26	20241203	194500	237556910	4725	4725	4725	4725	0
27	20241203	194400	237556910	4725	4725	4725	4725	0
28	20241203	194300	237556910	4725	4725	4725	4725	0
29	20241203	194200	237556910	4725	4725	4725	4725	0
30	20241203	194100	237556910	4725	4725	4725	4725	0
31	20241203	194000	237556910	4725	4725	4725	4725	0
32	20241203	193900	237556910	4725	4725	4725	4725	652
33	20241203	193800	237556910	4725	4725	4725	4725	0
34	20241203	193700	237556910	4725	4725	4725	4725	0
35	20241203	193600	237556910	4725	4725	4725	4725	0
36	20241203	193500	237556910	4725	4725	4725	4725	0
37	20241203	193400	237556910	4725	4725	4725	4725	0
38	20241203	193300	237556910	4725	4725	4725	4725	0
39	20241203	193200	237556910	4725	4725	4725	4725	0
40	20241203	193100	237556910	4725	4725	4725	4725	0
41	20241203	193000	237556910	4725	4725	4725	4725	0
42	20241203	192900	237556910	4725	4725	4725	4725	0
43	20241203	192800	237556910	4725	4725	4725	4725	0
44	20241203	192700	237556910	4725	4725	4725	4725	0
45	20241203	192600	237556910	4725	4725	4725	4725	0
46	20241203	192500	237556910	4725	4725	4725	4725	0
47	20241203	192400	237556910	4725	4725	4725	4725	0
48	20241203	192300	237556910	4725	4725	4725	4725	0
49	20241203	192200	237556910	4725	4725	4725	4725	0
50	20241203	192100	237556910	4725	4725	4725	4725	0
51	20241203	192000	237556910	4725	4725	4725	4725	0
52	20241203	191900	237556910	4725	4725	4725	4725	0
53	20241203	191800	237556910	4725	4725	4725	4725	0
54	20241203	191700	237556910	4725	4725	4725	4725	0
55	20241203	191600	237556910	4725	4725	4725	4725	0
56	20241203	191500	237556910	4725	4725	4725	4725	0
57	20241203	191400	237556910	4725	4725	4725	4725	0
58	20241203	191300	237556910	4725	4725	4725	4725	0
59	20241203	191200	237556910	4725	4725	4725	4725	0
60	20241203	191100	237556910	4725	4725	4725	4725	0
61	20241203	191000	237556910	4725	4725	4725	4725	0
62	20241203	190900	237556910	4725	4725	4725	4725	652
63	20241203	190800	237556910	4725	4725	4725	4725	0
64	20241203	190700	237556910	4725	4725	4725	4725	0
65	20241203	190600	237556910	4725	4725	4725	4725	0
66	20241203	190500	237556910	4725	4725	4725	4725	0
67	20241203	190400	237556910	4725	4725	4725	4725	0
68	20241203	190300	237556910	4725	4725	4725	4725	0
69	20241203	190200	237556910	4725	4725	4725	4725	0
70	20241203	190100	237556910	4725	4725	4725	4725	0
71	20241203	190000	237556910	4725	4725	4725	4725	0
72	20241203	185900	237556910	4725	4725	4725	4725	0
73	20241203	185800	237556910	4725	4725	4725	4725	0
74	20241203	185700	237556910	4725	4725	4725	4725	0
75	20241203	185600	237556910	4725	4725	4725	4725	0
76	20241203	185500	237556910	4725	4725	4725	4725	0
77	20241203	185400	237556910	4725	4725	4725	4725	0
78	20241203	185300	237556910	4725	4725	4725	4725	0
79	20241203	185200	237556910	4725	4725	4725	4725	0
80	20241203	185100	237556910	4725	4725	4725	4725	0
81	20241203	185000	237556910	4725	4725	4725	4725	0
82	20241203	184900	237556910	4725	4725	4725	4725	0
83	20241203	184800	237556910	4725	4725	4725	4725	0
84	20241203	184700	237556910	4725	4725	4725	4725	0
85	20241203	184600	237556910	4725	4725	4725	4725	0
86	20241203	184500	237556910	4725	4725	4725	4725	0
87	20241203	184400	237556910	4725	4725	4725	4725	0
88	20241203	184300	237556910	4725	4725	4725	4725	0
89	20241203	184200	237556910	4725	4725	4725	4725	0
90	20241203	184100	237556910	4725	4725	4725	4725	0
91	20241203	184000	237556910	4725	4725	4725	4725	0
92	20241203	183900	237556910	4725	4725	4725	4725	652
93	20241203	183800	237556910	4725	4725	4725	4725	0
94	20241203	183700	237556910	4725	4725	4725	4725	0
95	20241203	183600	237556910	4725	4725	4725	4725	0
96	20241203	183500	237556910	4725	4725	4725	4725	0
97	20241203	183400	237556910	4725	4725	4725	4725	0
98	20241203	183300	237556910	4725	4725	4725	4725	0
99	20241203	183200	237556910	4725	4725	4725	4725	0
100	20241203	183100	237556910	4725	4725	4725	4725	0
101	20241203	183000	237556910	4725	4725	4725	4725	0
102	20241203	182900	237556910	4725	4725	4725	4725	0
103	20241203	182800	237556910	4725	4725	4725	4725	0
104	20241203	182700	237556910	4725	4725	4725	4725	0
105	20241203	182600	237556910	4725	4725	4725	4725	0
106	20241203	182500	237556910	4725	4725	4725	4725	0
107	20241203	182400	237556910	4725	4725	4725	4725	0
108	20241203	182300	237556910	4725	4725	4725	4725	0
109	20241203	182200	237556910	4725	4725	4725	4725	0
110	20241203	182100	237556910	4725	4725	4725	4725	0
111	20241203	182000	237556910	4725	4725	4725	4725	0
112	20241203	181900	237556910	4725	4725	4725	4725	0
113	20241203	181800	237556910	4725	4725	4725	4725	0
114	20241203	181700	237556910	4725	4725	4725	4725	0
115	20241203	181600	237556910	4725	4725	4725	4725	0
116	20241203	181500	237556910	4725	4725	4725	4725	0
117	20241203	181400	237556910	4725	4725	4725	4725	0
118	20241203	181300	237556910	4725	4725	4725	4725	0
119	20241203	181200	237556910	4725	4725	4725	4725	0
120	20241203	181100	237556910	4725	4725	4725	4725	0
121	20241203	181000	237556910	4725	4725	4725	4725	0
122	20241203	180900	237556910	4725	4725	4725	4725	652
123	20241203	180800	237556910	4725	4725	4725	4725	0
124	20241203	180700	237556910	4725	4725	4725	4725	0
125	20241203	180600	237556910	4725	4725	4725	4725	0
126	20241203	180500	237556910	4725	4725	4725	4725	0
127	20241203	180400	237556910	4725	4725	4725	4725	0
128	20241203	180300	237556910	4725	4725	4725	4725	0
129	20241203	180200	237556910	4725	4725	4725	4725	0
130	20241203	180100	237556910	4725	4725	4725	4725	0
131	20241203	180000	237556910	4725	4725	4725	4725	0
132	20241203	175900	237556910	4725	4725	4725	4725	0
133	20241203	175800	237556910	4725	4725	4725	4725	0
134	20241203	175700	237556910	4725	4725	4725	4725	0
135	20241203	175600	237556910	4725	4725	4725	4725	0
136	20241203	175500	237556910	4725	4725	4725	4725	0
137	20241203	175400	237556910	4725	4725	4725	4725	0
138	20241203	175300	237556910	4725	4725	4725	4725	0
139	20241203	175200	237556910	4725	4725	4725	4725	0
140	20241203	175100	237556910	4725	4725	4725	4725	0
141	20241203	175000	237556910	4725	4725	4725	4725	0
142	20241203	174900	237556910	4725	4725	4725	4725	0
143	20241203	174800	237556910	4725	4725	4725	4725	0
144	20241203	174700	237556910	4725	4725	4725	4725	0
145	20241203	174600	237556910	4725	4725	4725	4725	0
146	20241203	174500	237556910	4725	4725	4725	4725	0
147	20241203	174400	237556910	4725	4725	4725	4725	0
148	20241203	174300	237556910	4725	4725	4725	4725	0
149	20241203	174200	237556910	4725	4725	4725	4725	0
150	20241203	174100	237556910	4725	4725	4725	4725	0
151	20241203	174000	237556910	4725	4725	4725	4725	0
152	20241203	173900	237556910	4725	4725	4725	4725	652
153	20241203	173800	237556910	4725	4725	4725	4725	0
154	20241203	173700	237556910	4725	4725	4725	4725	0
155	20241203	173600	237556910	4725	4725	4725	4725	0
156	20241203	173500	237556910	4725	4725	4725	4725	0
157	20241203	173400	237556910	4725	4725	4725	4725	0
158	20241203	173300	237556910	4725	4725	4725	4725	0
159	20241203	173200	237556910	4725	4725	4725	4725	0
160	20241203	173100	237556910	4725	4725	4725	4725	0
161	20241203	173000	237556910	4725	4725	4725	4725	0
162	20241203	172900	237556910	4725	4725	4725	4725	0
163	20241203	172800	237556910	4725	4725	4725	4725	0
164	20241203	172700	237556910	4725	4725	4725	4725	0
165	20241203	172600	237556910	4725	4725	4725	4725	0
166	20241203	172500	237556910	4725	4725	4725	4725	0
167	20241203	172400	237556910	4725	4725	4725	4725	0
168	20241203	172300	237556910	4725	4725	4725	4725	0
169	20241203	172200	237556910	4725	4725	4725	4725	0
170	20241203	172100	237556910	4725	4725	4725	4725	0
171	20241203	172000	237556910	4725	4725	4725	4725	0
172	20241203	171900	237556910	4725	4725	4725	4725	0
173	20241203	171800	237556910	4725	4725	4725	4725	0
174	20241203	171700	237556910	4725	4725	4725	4725	0
175	20241203	171600	237556910	4725	4725	4725	4725	0
176	20241203	171500	237556910	4725	4725	4725	4725	0
177	20241203	171400	237556910	4725	4725	4725	4725	0
178	20241203	171300	237556910	4725	4725	4725	4725	0
179	20241203	171200	237556910	4725	4725	4725	4725	0
180	20241203	171100	237556910	4725	4725	4725	4725	0
181	20241203	171000	237556910	4725	4725	4725	4725	0
182	20241203	170900	237556910	4725	4725	4725	4725	652
183	20241203	170800	237556910	4725	4725	4725	4725	0
184	20241203	170700	237556910	4725	4725	4725	4725	0
185	20241203	170600	237556910	4725	4725	4725	4725	0
186	20241203	170500	237556910	4725	4725	4725	4725	0
187	20241203	170400	237556910	4725	4725	4725	4725	0
188	20241203	170300	237556910	4725	4725	4725	4725	0
189	20241203	170200	237556910	4725	4725	4725	4725	0
190	20241203	170100	237556910	4725	4725	4725	4725	0
191	20241203	170000	237556910	4725	4725	4725	4725	0
192	20241203	165900	237556910	4725	4725	4725	4725	0
193	20241203	165800	237556910	4725	4725	4725	4725	0
194	20241203	165700	237556910	4725	4725	4725	4725	0
195	20241203	165600	237556910	4725	4725	4725	4725	0
196	20241203	165500	237556910	4725	4725	4725	4725	0
197	20241203	165400	237556910	4725	4725	4725	4725	0
198	20241203	165300	237556910	4725	4725	4725	4725	0
199	20241203	165200	237556910	4725	4725	4725	4725	0
200	20241203	165100	237556910	4725	4725	4725	4725	0
201	20241203	165000	237556910	4725	4725	4725	4725	0
202	20241203	164900	237556910	4725	4725	4725	4725	0
203	20241203	164800	237556910	4725	4725	4725	4725	0
204	20241203	164700	237556910	4725	4725	4725	4725	0
205	20241203	164600	237556910	4725	4725	4725	4725	0
206	20241203	164500	237556910	4725	4725	4725	4725	0
207	20241203	164400	237556910	4725	4725	4725	4725	0
208	20241203	164300	237556910	4725	4725	4725	4725	0
209	20241203	164200	237556910	4725	4725	4725	4725	0
210	20241203	164100	237556910	4725	4725	4725	4725	0
211	20241203	164000	237556910	4725	4725	4725	4725	0
212	20241203	163900	237556910	4725	4725	4725	4725	652
213	20241203	163800	237556910	4725	4725	4725	4725	0
214	20241203	163700	237556910	4725	4725	4725	4725	0
215	20241203	163600	237556910	4725	4725	4725	4725	0
216	20241203	163500	237556910	4725	4725	4725	4725	0
217	20241203	163400	237556910	4725	4725	4725	4725	0
218	20241203	163300	237556910	4725	4725	4725	4725	0
219	20241203	163200	237556910	4725	4725	4725	4725	0
220	20241203	163100	237556910	4725	4725	4725	4725	0
221	20241203	163000	237556910	4725	4725	4725	4725	0
222	20241203	162900	237556910	4725	4725	4725	4725	0
223	20241203	162800	237556910	4725	4725	4725	4725	0
224	20241203	162700	237556910	4725	4725	4725	4725	0
225	20241203	162600	237556910	4725	4725	4725	4725	0
226	20241203	162500	237556910	4725	4725	4725	4725	0
227	20241203	162400	237556910	4725	4725	4725	4725	0
228	20241203	162300	237556910	4725	4725	4725	4725	0
229	20241203	162200	237556910	4725	4725	4725	4725	0
230	20241203	162100	237556910	4725	4725	4725	4725	0
231	20241203	162000	237556910	4725	4725	4725	4725	0
232	20241203	161900	237556910	4725	4725	4725	4725	0
233	20241203	161800	237556910	4725	4725	4725	4725	0
234	20241203	161700	237556910	4725	4725	4725	4725	0
235	20241203	161600	237556910	4725	4725	4725	4725	0
236	20241203	161500	237556910	4725	4725	4725	4725	0
237	20241203	161400	237556910	4725	4725	4725	4725	0
238	20241203	161300	237556910	4725	4725	4725	4725	0
239	20241203	161200	237556910	4725	4725	4725	4725	0
240	20241203	161100	237556910	4725	4725	4725	4725	0
241	20241203	161000	237556910	4725	4725	4725	4725	0
242	20241203	160900	237556910	4725	4725	4725	4725	652
243	20241203	160800	237556910	4725	4725	4725	4725	0
244	20241203	160700	237556910	4725	4725	4725	4725	0
245	20241203	160600	237556910	4725	4725	4725	4725	0
246	20241203	160500	237556910	4725	4725	4725	4725	0
247	20241203	160400	237556910	4725	4725	4725	4725	0
248	20241203	160300	237556910	4725	4725	4725	4725	0
249	20241203	160200	237556910	4725	4725	4725	4725	0
250	20241203	160100	237556910	4725	4725	4725	4725	0
251	20241203	160000	237556910	4725	4725	4725	4725	0
252	20241203	155900	237556910	4725	4725	4725	4725	0
253	20241203	155800	237556910	4725	4725	4725	4725	0
254	20241203	155700	237556910	4725	4725	4725	4725	0
255	20241203	155600	237556910	4725	4725	4725	4725	0
256	20241203	155500	237556910	4725	4725	4725	4725	0
257	20241203	155400	237556910	4725	4725	4725	4725	0
258	20241203	155300	237556910	4725	4725	4725	4725	0
259	20241203	155200	237556910	4725	4725	4725	4725	0
260	20241203	155100	237556910	4725	4725	4725	4725	0
261	20241203	155000	237556910	4725	4725	4725	4725	0
262	20241203	154900	237556910	4725	4725	4725	4725	0
263	20241203	154800	237556910	4725	4725	4725	4725	0
264	20241203	154700	237556910	4725	4725	4725	4725	0
265	20241203	154600	237556910	4725	4725	4725	4725	0
266	20241203	154500	237556910	4725	4725	4725	4725	0
267	20241203	154400	237556910	4725	4725	4725	4725	0
268	20241203	154300	237556910	4725	4725	4725	4725	0
269	20241203	154200	237556910	4725	4725	4725	4725	0
270	20241203	154100	237556910	4725	4725	4725	4725	0
271	20241203	154000	237556910	4725	4725	4725	4725	0
272	20241203	153900	237556910	4725	4725	4725	4725	652
273	20241203	153800	237556910	4725	4725	4725	4725	0
274	20241203	153700	237556910	4725	4725	4725	4725	0
275	20241203	153600	237556910	4725	4725	4725	4725	0
276	20241203	153500	237556910	4725	4725	4725	4725	0
277	20241203	153400	237556910	4725	4725	4725	4725	0
278	20241203	153300	237556910	4725	4725	4725	4725	0
279	20241203	153200	237556910	4725	4725	4725	4725	0
280	20241203	153100	237556910	4725	4725	4725	4725	0
281	20241203	153000	237556910	4725	4725	4725	4725	652
282	20241203	152900	234476210	4720	4720	4720	4720	0
283	20241203	152800	234476210	4720	4720	4720	4720	0
284	20241203	152700	234476210	4720	4720	4720	4720	0
285	20241203	152600	234476210	4720	4720	4720	4720	0
286	20241203	152500	234476210	4720	4720	4720	4720	0
287	20241203	152400	234476210	4720	4720	4720	4720	0
288	20241203	152300	234476210	4720	4720	4720	4720	0
289	20241203	152200	234476210	4720	4720	4720	4720	0
290	20241203	152100	234476210	4720	4720	4720	4720	0
291	20241203	152000	234476210	4720	4720	4720	4720	0
292	20241203	151900	234476210	4720	4720	4720	4720	0
293	20241203	151800	234476210	4720	4715	4720	4715	65
294	20241203	151700	234169720	4720	4720	4720	4720	65
295	20241203	151600	233862920	4715	4715	4715	4715	50
296	20241203	151500	233627170	4720	4720	4720	4720	0
297	20241203	151400	233627170	4720	4715	4720	4715	36
298	20241203	151300	233457255	4720	4690	4720	4690	32
299	20241203	151200	233306475	4720	4715	4720	4715	31
300	20241203	151100	233160260	4720	4720	4720	4720	42
301	20241203	151000	232962020	4720	4680	4720	4680	211
302	20241203	150900	231968990	4695	4695	4695	4695	200
303	20241203	150800	231029990	4695	4695	4695	4695	45
304	20241203	150700	230818715	4695	4690	4695	4690	116
305	20241203	150600	230274665	4685	4685	4685	4685	0
306	20241203	150500	230274665	4685	4680	4685	4680	82
307	20241203	150400	229890875	4680	4675	4680	4675	289
308	20241203	150300	228539760	4680	4680	4680	4680	0
309	20241203	150200	228539760	4680	4675	4680	4675	77
310	20241203	150100	228179735	4675	4675	4675	4675	43
311	20241203	150000	227978710	4675	4675	4675	4675	0
312	20241203	145900	227978710	4675	4670	4675	4670	72
313	20241203	145800	227642395	4665	4665	4665	4665	90
314	20241203	145700	227222545	4665	4665	4665	4665	2
315	20241203	145600	227213215	4665	4665	4665	4665	0
316	20241203	145500	227213215	4665	4665	4665	4665	0
317	20241203	145400	227213215	4665	4665	4665	4665	12
318	20241203	145300	227157235	4665	4665	4665	4665	5
319	20241203	145200	227133910	4650	4650	4650	4650	20
320	20241203	145100	227040910	4660	4660	4660	4660	211
321	20241203	145000	226057650	4660	4655	4660	4655	12
322	20241203	144900	226001780	4660	4660	4660	4660	0
323	20241203	144800	226001780	4660	4660	4660	4660	0
324	20241203	144700	226001780	4660	4660	4660	4660	0
325	20241203	144600	226001780	4660	4655	4660	4655	200
326	20241203	144500	225070775	4655	4645	4655	4640	489
327	20241203	144400	222798220	4645	4645	4645	4645	10
328	20241203	144300	222751770	4640	4645	4645	4640	158
329	20241203	144200	222018360	4645	4645	4645	4645	0
330	20241203	144100	222018360	4645	4635	4645	4630	917
331	20241203	144000	217770415	4645	4645	4645	4645	40
332	20241203	143900	217584615	4645	4640	4645	4640	140
333	20241203	143800	216934515	4640	4640	4640	4640	15
334	20241203	143700	216864915	4640	4640	4640	4640	0
335	20241203	143600	216864915	4640	4640	4640	4640	12
336	20241203	143500	216809235	4635	4635	4635	4635	129
337	20241203	143400	216211320	4635	4635	4635	4635	8
338	20241203	143300	216174240	4630	4635	4635	4630	192
339	20241203	143200	215284820	4630	4630	4630	4630	230
340	20241203	143100	214219920	4635	4630	4635	4630	535
341	20241203	143000	211742825	4630	4630	4630	4630	100
342	20241203	142900	211279825	4630	4630	4630	4630	87
343	20241203	142800	210877015	4630	4625	4630	4625	438
344	20241203	142700	208850315	4630	4630	4630	4630	0
345	20241203	142600	208850315	4630	4630	4630	4630	108
346	20241203	142500	208350275	4630	4630	4630	4630	0
347	20241203	142400	208350275	4630	4625	4630	4625	11
348	20241203	142300	208299395	4625	4625	4625	4625	13
349	20241203	142200	208239270	4630	4630	4630	4630	12
350	20241203	142100	208183710	4630	4630	4630	4630	50
351	20241203	142000	207952210	4630	4630	4630	4630	202
352	20241203	141900	207016950	4625	4625	4630	4625	984
353	20241203	141800	202465055	4625	4625	4625	4625	0
354	20241203	141700	202465055	4625	4625	4625	4625	0
355	20241203	141600	202465055	4625	4625	4625	4625	0
356	20241203	141500	202465055	4625	4625	4625	4625	0
357	20241203	141400	202465055	4625	4625	4625	4625	0
358	20241203	141300	202465055	4625	4615	4625	4615	22
359	20241203	141200	202363505	4620	4620	4620	4620	88
360	20241203	141100	201956945	4620	4620	4620	4620	0
361	20241203	141000	201956945	4620	4620	4620	4620	0
362	20241203	140900	201956945	4620	4620	4620	4620	0
363	20241203	140800	201956945	4620	4620	4620	4620	12
364	20241203	140700	201901505	4625	4625	4625	4625	0
365	20241203	140600	201901505	4625	4625	4625	4625	0
366	20241203	140500	201901505	4625	4625	4625	4625	0
367	20241203	140400	201901505	4625	4625	4625	4625	1
368	20241203	140300	201896880	4625	4625	4625	4625	0
369	20241203	140200	201896880	4625	4625	4625	4625	0
370	20241203	140100	201896880	4625	4625	4625	4625	0
371	20241203	140000	201896880	4625	4625	4625	4625	0
372	20241203	135900	201896880	4625	4625	4625	4625	0
373	20241203	135800	201896880	4625	4625	4625	4625	0
374	20241203	135700	201896880	4625	4625	4625	4625	0
375	20241203	135600	201896880	4625	4625	4625	4625	0
376	20241203	135500	201896880	4625	4625	4625	4625	0
377	20241203	135400	201896880	4625	4625	4625	4625	12
378	20241203	135300	201841380	4625	4625	4625	4625	0
379	20241203	135200	201841380	4625	4625	4625	4625	0
380	20241203	135100	201841380	4625	4625	4625	4625	0
381	20241203	135000	201841380	4625	4625	4625	4625	2
382	20241203	134900	201832130	4610	4610	4610	4610	100
383	20241203	134800	201371130	4625	4625	4625	4625	0
384	20241203	134700	201371130	4625	4625	4625	4625	9
385	20241203	134600	201329505	4625	4625	4625	4625	0
386	20241203	134500	201329505	4625	4625	4625	4625	33
387	20241203	134400	201176880	4625	4625	4625	4625	0
388	20241203	134300	201176880	4625	4625	4625	4625	0
389	20241203	134200	201176880	4625	4625	4625	4625	0
390	20241203	134100	201176880	4625	4625	4625	4625	0
391	20241203	134000	201176880	4625	4625	4625	4625	13
392	20241203	133900	201116755	4605	4605	4605	4605	0
393	20241203	133800	201116755	4605	4605	4605	4605	0
394	20241203	133700	201116755	4605	4605	4605	4605	0
395	20241203	133600	201116755	4605	4605	4605	4605	0
396	20241203	133500	201116755	4605	4605	4605	4605	0
397	20241203	133400	201116755	4605	4605	4605	4605	0
398	20241203	133300	201116755	4605	4605	4605	4605	0
399	20241203	133200	201116755	4605	4605	4605	4605	0
400	20241203	133100	201116755	4605	4605	4605	4605	0
401	20241203	133000	201116755	4605	4605	4605	4605	0
402	20241203	132900	201116755	4605	4605	4605	4605	2
403	20241203	132800	201107545	4605	4605	4605	4605	0
404	20241203	132700	201107545	4605	4610	4610	4605	10
405	20241203	132600	201061490	4630	4630	4630	4630	13
406	20241203	132500	201001300	4610	4610	4610	4610	0
407	20241203	132400	201001300	4610	4610	4610	4610	0
408	20241203	132300	201001300	4610	4610	4610	4610	1
409	20241203	132200	200996690	4610	4610	4610	4610	0
410	20241203	132100	200996690	4610	4610	4610	4610	0
411	20241203	132000	200996690	4610	4610	4610	4610	10
412	20241203	131900	200950590	4610	4610	4610	4610	0
413	20241203	131800	200950590	4610	4610	4610	4610	0
414	20241203	131700	200950590	4610	4610	4610	4610	0
415	20241203	131600	200950590	4610	4610	4610	4610	0
416	20241203	131500	200950590	4610	4610	4610	4610	0
417	20241203	131400	200950590	4610	4610	4610	4610	0
418	20241203	131300	200950590	4610	4610	4610	4610	0
419	20241203	131200	200950590	4610	4610	4610	4610	13
420	20241203	131100	200890660	4610	4605	4610	4605	34
421	20241203	131000	200733960	4610	4610	4610	4610	0
422	20241203	130900	200733960	4610	4610	4610	4610	76
423	20241203	130800	200383600	4610	4610	4610	4610	284
424	20241203	130700	199074360	4630	4630	4630	4630	1
425	20241203	130600	199069730	4625	4625	4625	4625	53
426	20241203	130500	198824605	4630	4630	4630	4630	0
427	20241203	130400	198824605	4630	4630	4630	4630	0
428	20241203	130300	198824605	4630	4630	4630	4630	0
429	20241203	130200	198824605	4630	4630	4630	4630	0
430	20241203	130100	198824605	4630	4630	4630	4630	0
431	20241203	130000	198824605	4630	4630	4630	4630	0
432	20241203	125900	198824605	4630	4630	4630	4630	0
433	20241203	125800	198824605	4630	4630	4630	4630	13
434	20241203	125700	198764415	4625	4625	4625	4625	0
435	20241203	125600	198764415	4625	4600	4625	4600	10351
436	20241203	125500	151141555	4600	4595	4600	4595	2361
437	20241203	125400	140282085	4580	4580	4580	4580	1
438	20241203	125300	140277505	4595	4595	4595	4595	0
439	20241203	125200	140277505	4595	4595	4595	4595	0
440	20241203	125100	140277505	4595	4595	4595	4595	1
441	20241203	125000	140272910	4595	4595	4595	4595	0
442	20241203	124900	140272910	4595	4595	4595	4595	0
443	20241203	124800	140272910	4595	4595	4595	4595	0
444	20241203	124700	140272910	4595	4595	4595	4595	0
445	20241203	124600	140272910	4595	4595	4595	4595	0
446	20241203	124500	140272910	4595	4595	4595	4595	0
447	20241203	124400	140272910	4595	4595	4595	4595	13
448	20241203	124300	140213175	4595	4595	4595	4595	0
449	20241203	124200	140213175	4595	4595	4595	4595	0
450	20241203	124100	140213175	4595	4595	4595	4595	0
451	20241203	124000	140213175	4595	4595	4595	4595	0
452	20241203	123900	140213175	4595	4595	4595	4595	0
453	20241203	123800	140213175	4595	4595	4595	4595	0
454	20241203	123700	140213175	4595	4595	4595	4595	0
455	20241203	123600	140213175	4595	4595	4595	4595	0
456	20241203	123500	140213175	4595	4595	4595	4595	0
457	20241203	123400	140213175	4595	4595	4595	4595	0
458	20241203	123300	140213175	4595	4595	4595	4595	0
459	20241203	123200	140213175	4595	4580	4595	4580	2
460	20241203	123100	140204000	4595	4595	4595	4595	0
461	20241203	123000	140204000	4595	4595	4595	4595	13
462	20241203	122900	140144265	4600	4600	4600	4600	0
463	20241203	122800	140144265	4600	4600	4600	4600	0
464	20241203	122700	140144265	4600	4600	4600	4600	0
465	20241203	122600	140144265	4600	4600	4600	4600	0
466	20241203	122500	140144265	4600	4600	4600	4600	0
467	20241203	122400	140144265	4600	4600	4600	4600	0
468	20241203	122300	140144265	4600	4600	4600	4600	0
469	20241203	122200	140144265	4600	4600	4600	4600	0
470	20241203	122100	140144265	4600	4600	4600	4600	0
471	20241203	122000	140144265	4600	4600	4600	4600	0
472	20241203	121900	140144265	4600	4595	4600	4595	32
473	20241203	121800	139997215	4595	4595	4595	4595	0
474	20241203	121700	139997215	4595	4595	4595	4595	0
475	20241203	121600	139997215	4595	4595	4595	4595	13
476	20241203	121500	139937480	4600	4600	4600	4600	0
477	20241203	121400	139937480	4600	4600	4600	4600	0
478	20241203	121300	139937480	4600	4600	4600	4600	0
479	20241203	121200	139937480	4600	4600	4600	4600	0
480	20241203	121100	139937480	4600	4600	4600	4600	0
481	20241203	121000	139937480	4600	4600	4600	4600	3812
482	20241203	120900	122402280	4600	4600	4600	4600	6264
483	20241203	120800	93587880	4600	4600	4600	4600	0
484	20241203	120700	93587880	4600	4600	4600	4600	7000
485	20241203	120600	61387880	4600	4590	4600	4590	2000
486	20241203	120500	52196145	4590	4590	4590	4590	0
487	20241203	120400	52196145	4590	4590	4590	4590	78
488	20241203	120300	51838125	4595	4595	4595	4595	0
489	20241203	120200	51838125	4595	4595	4595	4595	14
490	20241203	120100	51773795	4565	4565	4565	4565	0
491	20241203	120000	51773795	4565	4565	4565	4565	0
492	20241203	115900	51773795	4565	4565	4565	4565	0
493	20241203	115800	51773795	4565	4565	4565	4565	0
494	20241203	115700	51773795	4565	4565	4565	4565	0
495	20241203	115600	51773795	4565	4590	4590	4565	3000
496	20241203	115500	38049600	4595	4595	4595	4595	0
497	20241203	115400	38049600	4595	4595	4595	4595	0
498	20241203	115300	38049600	4595	4595	4595	4595	0
499	20241203	115200	38049600	4595	4595	4595	4595	50
500	20241203	115100	37819850	4595	4595	4595	4595	0
501	20241203	115000	37819850	4595	4595	4595	4595	0
502	20241203	114900	37819850	4595	4595	4595	4595	0
503	20241203	114800	37819850	4595	4595	4595	4595	13
504	20241203	114700	37760115	4595	4595	4595	4595	0
505	20241203	114600	37760115	4595	4595	4595	4595	0
506	20241203	114500	37760115	4595	4595	4595	4595	0
507	20241203	114400	37760115	4595	4595	4595	4595	0
508	20241203	114300	37760115	4595	4595	4595	4595	0
509	20241203	114200	37760115	4595	4595	4595	4595	0
510	20241203	114100	37760115	4595	4595	4595	4595	0
511	20241203	114000	37760115	4595	4595	4595	4595	0
512	20241203	113900	37760115	4595	4595	4595	4595	0
513	20241203	113800	37760115	4595	4595	4595	4595	0
514	20241203	113700	37760115	4595	4595	4595	4595	0
515	20241203	113600	37760115	4595	4595	4595	4595	0
516	20241203	113500	37760115	4595	4595	4595	4595	0
517	20241203	113400	37760115	4595	4595	4595	4595	13
518	20241203	113300	37700380	4595	4595	4595	4595	0
519	20241203	113200	37700380	4595	4595	4595	4595	0
520	20241203	113100	37700380	4595	4595	4595	4595	0
521	20241203	113000	37700380	4595	4595	4595	4595	0
522	20241203	112900	37700380	4595	4595	4595	4595	3
523	20241203	112800	37686595	4585	4585	4585	4585	0
524	20241203	112700	37686595	4585	4585	4585	4585	0
525	20241203	112600	37686595	4585	4585	4585	4585	0
526	20241203	112500	37686595	4585	4585	4585	4585	0
527	20241203	112400	37686595	4585	4590	4590	4585	7
528	20241203	112300	37654480	4595	4595	4595	4595	0
529	20241203	112200	37654480	4595	4595	4595	4595	0
530	20241203	112100	37654480	4595	4595	4595	4595	0
531	20241203	112000	37654480	4595	4585	4595	4585	239
532	20241203	111900	36558455	4590	4590	4590	4590	0
533	20241203	111800	36558455	4590	4590	4590	4590	371
534	20241203	111700	34855565	4590	4585	4590	4585	6
535	20241203	111600	34828035	4590	4590	4590	4590	0
536	20241203	111500	34828035	4590	4590	4590	4590	0
537	20241203	111400	34828035	4590	4590	4590	4590	0
538	20241203	111300	34828035	4590	4590	4590	4590	0
539	20241203	111200	34828035	4590	4590	4590	4590	0
540	20241203	111100	34828035	4590	4590	4590	4590	0
541	20241203	111000	34828035	4590	4590	4590	4590	129
542	20241203	110900	34235925	4590	4590	4590	4590	0
543	20241203	110800	34235925	4590	4590	4590	4590	50
544	20241203	110700	34006425	4590	4590	4590	4590	0
545	20241203	110600	34006425	4590	4590	4590	4590	13
546	20241203	110500	33946755	4590	4590	4590	4590	0
547	20241203	110400	33946755	4590	4590	4590	4590	0
548	20241203	110300	33946755	4590	4590	4590	4590	4
549	20241203	110200	33928395	4590	4590	4590	4590	0
550	20241203	110100	33928395	4590	4590	4590	4590	50
551	20241203	110000	33698895	4590	4590	4590	4590	0
552	20241203	105900	33698895	4590	4590	4590	4590	0
553	20241203	105800	33698895	4590	4590	4590	4590	0
554	20241203	105700	33698895	4590	4590	4590	4590	0
555	20241203	105600	33698895	4590	4590	4590	4590	0
556	20241203	105500	33698895	4590	4590	4590	4590	0
557	20241203	105400	33698895	4590	4590	4590	4590	0
558	20241203	105300	33698895	4590	4590	4590	4590	0
559	20241203	105200	33698895	4590	4590	4590	4590	13
560	20241203	105100	33639225	4590	4590	4590	4590	0
561	20241203	105000	33639225	4590	4590	4590	4590	0
562	20241203	104900	33639225	4590	4590	4590	4590	0
563	20241203	104800	33639225	4590	4590	4590	4590	0
564	20241203	104700	33639225	4590	4590	4590	4590	103
565	20241203	104600	33166455	4590	4590	4590	4590	101
566	20241203	104500	32702865	4590	4590	4590	4590	6
567	20241203	104400	32675325	4590	4590	4590	4590	0
568	20241203	104300	32675325	4590	4585	4590	4585	559
569	20241203	104200	30111280	4585	4585	4585	4585	0
570	20241203	104100	30111280	4585	4585	4585	4585	218
571	20241203	104000	29111750	4585	4580	4585	4580	220
572	20241203	103900	28103245	4580	4580	4580	4580	68
573	20241203	103800	27791805	4580	4580	4580	4580	13
574	20241203	103700	27732265	4580	4580	4580	4580	0
575	20241203	103600	27732265	4580	4580	4580	4580	31
576	20241203	103500	27590285	4580	4580	4580	4580	0
577	20241203	103400	27590285	4580	4580	4580	4580	100
578	20241203	103300	27132285	4580	4580	4580	4580	2
579	20241203	103200	27123125	4580	4580	4580	4580	133
580	20241203	103100	26513985	4580	4580	4580	4580	0
581	20241203	103000	26513985	4580	4580	4580	4580	112
582	20241203	102900	26001025	4580	4580	4580	4580	0
583	20241203	102800	26001025	4580	4575	4580	4575	62
584	20241203	102700	25717365	4580	4580	4580	4580	0
585	20241203	102600	25717365	4580	4580	4580	4580	0
586	20241203	102500	25717365	4580	4580	4580	4580	0
587	20241203	102400	25717365	4580	4580	4580	4580	2
588	20241203	102300	25708205	4575	4575	4575	4575	242
589	20241203	102200	24601055	4580	4580	4580	4580	1
590	20241203	102100	24596475	4575	4575	4575	4575	10
591	20241203	102000	24550725	4580	4580	4580	4580	0
592	20241203	101900	24550725	4580	4580	4580	4580	1
593	20241203	101800	24546145	4565	4565	4565	4565	0
594	20241203	101700	24546145	4565	4565	4565	4565	0
595	20241203	101600	24546145	4565	4565	4565	4565	0
596	20241203	101500	24546145	4565	4565	4565	4565	167
597	20241203	101400	23783790	4570	4580	4580	4570	383
598	20241203	101300	22031410	4585	4585	4585	4585	0
599	20241203	101200	22031410	4585	4585	4585	4585	0
600	20241203	101100	22031410	4585	4585	4585	4585	0
601	20241203	101000	22031410	4585	4585	4585	4585	0
602	20241203	100900	22031410	4585	4585	4585	4585	2
603	20241203	100800	22022240	4580	4580	4580	4580	3
604	20241203	100700	22008500	4580	4580	4580	4580	0
605	20241203	100600	22008500	4580	4580	4580	4580	0
606	20241203	100500	22008500	4580	4580	4580	4580	1
607	20241203	100400	22003920	4580	4580	4580	4580	0
608	20241203	100300	22003920	4580	4580	4580	4580	0
609	20241203	100200	22003920	4580	4580	4580	4580	50
610	20241203	100100	21774920	4580	4580	4580	4580	0
611	20241203	100000	21774920	4580	4585	4585	4575	94
612	20241203	095900	21344215	4585	4585	4585	4585	0
613	20241203	095800	21344215	4585	4585	4585	4585	0
614	20241203	095700	21344215	4585	4585	4585	4585	0
615	20241203	095600	21344215	4585	4585	4585	4585	0
616	20241203	095500	21344215	4585	4575	4585	4575	37
617	20241203	095400	21174920	4580	4580	4580	4580	0
618	20241203	095300	21174920	4580	4580	4580	4580	0
619	20241203	095200	21174920	4580	4580	4580	4580	0
620	20241203	095100	21174920	4580	4580	4580	4580	0
621	20241203	095000	21174920	4580	4580	4580	4580	306
622	20241203	094900	19773440	4590	4590	4590	4590	10
623	20241203	094800	19727540	4590	4590	4590	4590	0
624	20241203	094700	19727540	4590	4590	4590	4590	0
625	20241203	094600	19727540	4590	4590	4590	4590	0
626	20241203	094500	19727540	4590	4590	4590	4590	0
627	20241203	094400	19727540	4590	4590	4590	4590	30
628	20241203	094300	19589840	4590	4590	4590	4590	0
629	20241203	094200	19589840	4590	4590	4590	4590	1
630	20241203	094100	19585250	4590	4590	4590	4590	0
631	20241203	094000	19585250	4590	4590	4590	4590	6
632	20241203	093900	19557710	4575	4575	4575	4575	0
633	20241203	093800	19557710	4575	4585	4585	4575	104
634	20241203	093700	19081360	4585	4585	4585	4585	0
635	20241203	093600	19081360	4585	4585	4585	4585	0
636	20241203	093500	19081360	4585	4585	4585	4585	2
637	20241203	093400	19072190	4590	4590	4590	4590	0
638	20241203	093300	19072190	4590	4590	4590	4590	100
639	20241203	093200	18613190	4585	4585	4585	4585	1
640	20241203	093100	18608605	4590	4590	4590	4590	0
641	20241203	093000	18608605	4590	4590	4590	4590	34
642	20241203	092900	18452545	4590	4590	4590	4590	0
643	20241203	092800	18452545	4590	4595	4595	4590	12
644	20241203	092700	18397460	4615	4615	4615	4615	0
645	20241203	092600	18397460	4615	4615	4615	4615	0
646	20241203	092500	18397460	4615	4615	4615	4615	0
647	20241203	092400	18397460	4615	4615	4615	4615	0
648	20241203	092300	18397460	4615	4615	4615	4615	0
649	20241203	092200	18397460	4615	4615	4615	4615	0
650	20241203	092100	18397460	4615	4615	4615	4615	0
651	20241203	092000	18397460	4615	4615	4615	4615	5
652	20241203	091900	18374385	4615	4610	4615	4610	109
653	20241203	091800	17871850	4615	4615	4615	4615	0
654	20241203	091700	17871850	4615	4615	4615	4615	0
655	20241203	091600	17871850	4615	4615	4615	4615	0
656	20241203	091500	17871850	4615	4615	4615	4615	0
657	20241203	091400	17871850	4615	4615	4615	4615	0
658	20241203	091300	17871850	4615	4615	4615	4615	9
659	20241203	091200	17830315	4615	4610	4615	4610	57
660	20241203	091100	17567510	4610	4600	4610	4600	9
661	20241203	091000	17526060	4615	4615	4615	4610	22
662	20241203	090900	17424550	4610	4610	4610	4610	3
663	20241203	090800	17410720	4620	4620	4620	4620	0
664	20241203	090700	17410720	4620	4620	4620	4620	0
665	20241203	090600	17410720	4620	4595	4620	4580	2002
666	20241203	090500	8241015	4600	4600	4600	4600	100
667	20241203	090400	7781015	4625	4625	4625	4625	0
668	20241203	090300	7781015	4625	4620	4625	4620	4
669	20241203	090200	7762520	4600	4600	4600	4600	0
670	20241203	090100	7762520	4600	4600	4600	4600	200
671	20241203	090000	6842520	4580	4580	4580	4580	1494