KissMeData/070300/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195000	111137820	3000	3000	3000	3000	243
3	20241204	194900	111137820	3000	3000	3000	3000	0
4	20241204	194800	111137820	3000	3000	3000	3000	0
5	20241204	194700	111137820	3000	3000	3000	3000	0
6	20241204	194600	111137820	3000	3000	3000	3000	0
7	20241204	194500	111137820	3000	3000	3000	3000	0
8	20241204	194400	111137820	3000	3000	3000	3000	0
9	20241204	194300	111137820	3000	3000	3000	3000	0
10	20241204	194200	111137820	3000	3000	3000	3000	0
11	20241204	194100	111137820	3000	3000	3000	3000	0
12	20241204	194000	111137820	3000	3000	3000	3000	0
13	20241204	193900	111137820	3000	3000	3000	3000	0
14	20241204	193800	111137820	3000	3000	3000	3000	0
15	20241204	193700	111137820	3000	3000	3000	3000	0
16	20241204	193600	111137820	3000	3000	3000	3000	0
17	20241204	193500	111137820	3000	3000	3000	3000	0
18	20241204	193400	111137820	3000	3000	3000	3000	0
19	20241204	193300	111137820	3000	3000	3000	3000	0
20	20241204	193200	111137820	3000	3000	3000	3000	0
21	20241204	193100	111137820	3000	3000	3000	3000	0
22	20241204	193000	111137820	3000	3000	3000	3000	0
23	20241204	192900	111137820	3000	3000	3000	3000	0
24	20241204	192800	111137820	3000	3000	3000	3000	0
25	20241204	192700	111137820	3000	3000	3000	3000	0
26	20241204	192600	111137820	3000	3000	3000	3000	0
27	20241204	192500	111137820	3000	3000	3000	3000	0
28	20241204	192400	111137820	3000	3000	3000	3000	0
29	20241204	192300	111137820	3000	3000	3000	3000	0
30	20241204	192200	111137820	3000	3000	3000	3000	0
31	20241204	192100	111137820	3000	3000	3000	3000	0
32	20241204	192000	111137820	3000	3000	3000	3000	243
33	20241204	191900	111137820	3000	3000	3000	3000	0
34	20241204	191800	111137820	3000	3000	3000	3000	0
35	20241204	191700	111137820	3000	3000	3000	3000	0
36	20241204	191600	111137820	3000	3000	3000	3000	0
37	20241204	191500	111137820	3000	3000	3000	3000	0
38	20241204	191400	111137820	3000	3000	3000	3000	0
39	20241204	191300	111137820	3000	3000	3000	3000	0
40	20241204	191200	111137820	3000	3000	3000	3000	0
41	20241204	191100	111137820	3000	3000	3000	3000	0
42	20241204	191000	111137820	3000	3000	3000	3000	0
43	20241204	190900	111137820	3000	3000	3000	3000	0
44	20241204	190800	111137820	3000	3000	3000	3000	0
45	20241204	190700	111137820	3000	3000	3000	3000	0
46	20241204	190600	111137820	3000	3000	3000	3000	0
47	20241204	190500	111137820	3000	3000	3000	3000	0
48	20241204	190400	111137820	3000	3000	3000	3000	0
49	20241204	190300	111137820	3000	3000	3000	3000	0
50	20241204	190200	111137820	3000	3000	3000	3000	0
51	20241204	190100	111137820	3000	3000	3000	3000	0
52	20241204	190000	111137820	3000	3000	3000	3000	0
53	20241204	185900	111137820	3000	3000	3000	3000	0
54	20241204	185800	111137820	3000	3000	3000	3000	0
55	20241204	185700	111137820	3000	3000	3000	3000	0
56	20241204	185600	111137820	3000	3000	3000	3000	0
57	20241204	185500	111137820	3000	3000	3000	3000	0
58	20241204	185400	111137820	3000	3000	3000	3000	0
59	20241204	185300	111137820	3000	3000	3000	3000	0
60	20241204	185200	111137820	3000	3000	3000	3000	0
61	20241204	185100	111137820	3000	3000	3000	3000	0
62	20241204	185000	111137820	3000	3000	3000	3000	243
63	20241204	184900	111137820	3000	3000	3000	3000	0
64	20241204	184800	111137820	3000	3000	3000	3000	0
65	20241204	184700	111137820	3000	3000	3000	3000	0
66	20241204	184600	111137820	3000	3000	3000	3000	0
67	20241204	184500	111137820	3000	3000	3000	3000	0
68	20241204	184400	111137820	3000	3000	3000	3000	0
69	20241204	184300	111137820	3000	3000	3000	3000	0
70	20241204	184200	111137820	3000	3000	3000	3000	0
71	20241204	184100	111137820	3000	3000	3000	3000	0
72	20241204	184000	111137820	3000	3000	3000	3000	0
73	20241204	183900	111137820	3000	3000	3000	3000	0
74	20241204	183800	111137820	3000	3000	3000	3000	0
75	20241204	183700	111137820	3000	3000	3000	3000	0
76	20241204	183600	111137820	3000	3000	3000	3000	0
77	20241204	183500	111137820	3000	3000	3000	3000	0
78	20241204	183400	111137820	3000	3000	3000	3000	0
79	20241204	183300	111137820	3000	3000	3000	3000	0
80	20241204	183200	111137820	3000	3000	3000	3000	0
81	20241204	183100	111137820	3000	3000	3000	3000	0
82	20241204	183000	111137820	3000	3000	3000	3000	0
83	20241204	182900	111137820	3000	3000	3000	3000	0
84	20241204	182800	111137820	3000	3000	3000	3000	0
85	20241204	182700	111137820	3000	3000	3000	3000	0
86	20241204	182600	111137820	3000	3000	3000	3000	0
87	20241204	182500	111137820	3000	3000	3000	3000	0
88	20241204	182400	111137820	3000	3000	3000	3000	0
89	20241204	182300	111137820	3000	3000	3000	3000	0
90	20241204	182200	111137820	3000	3000	3000	3000	0
91	20241204	182100	111137820	3000	3000	3000	3000	0
92	20241204	182000	111137820	3000	3000	3000	3000	243
93	20241204	181900	111137820	3000	3000	3000	3000	0
94	20241204	181800	111137820	3000	3000	3000	3000	0
95	20241204	181700	111137820	3000	3000	3000	3000	0
96	20241204	181600	111137820	3000	3000	3000	3000	0
97	20241204	181500	111137820	3000	3000	3000	3000	0
98	20241204	181400	111137820	3000	3000	3000	3000	0
99	20241204	181300	111137820	3000	3000	3000	3000	0
100	20241204	181200	111137820	3000	3000	3000	3000	0
101	20241204	181100	111137820	3000	3000	3000	3000	0
102	20241204	181000	111137820	3000	3000	3000	3000	0
103	20241204	180900	111137820	3000	3000	3000	3000	0
104	20241204	180800	111137820	3000	3000	3000	3000	0
105	20241204	180700	111137820	3000	3000	3000	3000	0
106	20241204	180600	111137820	3000	3000	3000	3000	0
107	20241204	180500	111137820	3000	3000	3000	3000	0
108	20241204	180400	111137820	3000	3000	3000	3000	0
109	20241204	180300	111137820	3000	3000	3000	3000	0
110	20241204	180200	111137820	3000	3000	3000	3000	0
111	20241204	180100	111137820	3000	3000	3000	3000	0
112	20241204	180000	111137820	3000	3000	3000	3000	0
113	20241204	175900	111137820	3000	3000	3000	3000	0
114	20241204	175800	111137820	3000	3000	3000	3000	0
115	20241204	175700	111137820	3000	3000	3000	3000	0
116	20241204	175600	111137820	3000	3000	3000	3000	0
117	20241204	175500	111137820	3000	3000	3000	3000	0
118	20241204	175400	111137820	3000	3000	3000	3000	0
119	20241204	175300	111137820	3000	3000	3000	3000	0
120	20241204	175200	111137820	3000	3000	3000	3000	0
121	20241204	175100	111137820	3000	3000	3000	3000	0
122	20241204	175000	111137820	3000	3000	3000	3000	243
123	20241204	174900	111137820	3000	3000	3000	3000	0
124	20241204	174800	111137820	3000	3000	3000	3000	0
125	20241204	174700	111137820	3000	3000	3000	3000	0
126	20241204	174600	111137820	3000	3000	3000	3000	0
127	20241204	174500	111137820	3000	3000	3000	3000	0
128	20241204	174400	111137820	3000	3000	3000	3000	0
129	20241204	174300	111137820	3000	3000	3000	3000	0
130	20241204	174200	111137820	3000	3000	3000	3000	0
131	20241204	174100	111137820	3000	3000	3000	3000	0
132	20241204	174000	111137820	3000	3000	3000	3000	0
133	20241204	173900	111137820	3000	3000	3000	3000	0
134	20241204	173800	111137820	3000	3000	3000	3000	0
135	20241204	173700	111137820	3000	3000	3000	3000	0
136	20241204	173600	111137820	3000	3000	3000	3000	0
137	20241204	173500	111137820	3000	3000	3000	3000	0
138	20241204	173400	111137820	3000	3000	3000	3000	0
139	20241204	173300	111137820	3000	3000	3000	3000	0
140	20241204	173200	111137820	3000	3000	3000	3000	0
141	20241204	173100	111137820	3000	3000	3000	3000	0
142	20241204	173000	111137820	3000	3000	3000	3000	0
143	20241204	172900	111137820	3000	3000	3000	3000	0
144	20241204	172800	111137820	3000	3000	3000	3000	0
145	20241204	172700	111137820	3000	3000	3000	3000	0
146	20241204	172600	111137820	3000	3000	3000	3000	0
147	20241204	172500	111137820	3000	3000	3000	3000	0
148	20241204	172400	111137820	3000	3000	3000	3000	0
149	20241204	172300	111137820	3000	3000	3000	3000	0
150	20241204	172200	111137820	3000	3000	3000	3000	0
151	20241204	172100	111137820	3000	3000	3000	3000	0
152	20241204	172000	111137820	3000	3000	3000	3000	243
153	20241204	171900	111137820	3000	3000	3000	3000	0
154	20241204	171800	111137820	3000	3000	3000	3000	0
155	20241204	171700	111137820	3000	3000	3000	3000	0
156	20241204	171600	111137820	3000	3000	3000	3000	0
157	20241204	171500	111137820	3000	3000	3000	3000	0
158	20241204	171400	111137820	3000	3000	3000	3000	0
159	20241204	171300	111137820	3000	3000	3000	3000	0
160	20241204	171200	111137820	3000	3000	3000	3000	0
161	20241204	171100	111137820	3000	3000	3000	3000	0
162	20241204	171000	111137820	3000	3000	3000	3000	0
163	20241204	170900	111137820	3000	3000	3000	3000	0
164	20241204	170800	111137820	3000	3000	3000	3000	0
165	20241204	170700	111137820	3000	3000	3000	3000	0
166	20241204	170600	111137820	3000	3000	3000	3000	0
167	20241204	170500	111137820	3000	3000	3000	3000	0
168	20241204	170400	111137820	3000	3000	3000	3000	0
169	20241204	170300	111137820	3000	3000	3000	3000	0
170	20241204	170200	111137820	3000	3000	3000	3000	0
171	20241204	170100	111137820	3000	3000	3000	3000	0
172	20241204	170000	111137820	3000	3000	3000	3000	0
173	20241204	165900	111137820	3000	3000	3000	3000	0
174	20241204	165800	111137820	3000	3000	3000	3000	0
175	20241204	165700	111137820	3000	3000	3000	3000	0
176	20241204	165600	111137820	3000	3000	3000	3000	0
177	20241204	165500	111137820	3000	3000	3000	3000	0
178	20241204	165400	111137820	3000	3000	3000	3000	0
179	20241204	165300	111137820	3000	3000	3000	3000	0
180	20241204	165200	111137820	3000	3000	3000	3000	0
181	20241204	165100	111137820	3000	3000	3000	3000	0
182	20241204	165000	111137820	3000	3000	3000	3000	243
183	20241204	164900	111137820	3000	3000	3000	3000	0
184	20241204	164800	111137820	3000	3000	3000	3000	0
185	20241204	164700	111137820	3000	3000	3000	3000	0
186	20241204	164600	111137820	3000	3000	3000	3000	0
187	20241204	164500	111137820	3000	3000	3000	3000	0
188	20241204	164400	111137820	3000	3000	3000	3000	0
189	20241204	164300	111137820	3000	3000	3000	3000	0
190	20241204	164200	111137820	3000	3000	3000	3000	0
191	20241204	164100	111137820	3000	3000	3000	3000	0
192	20241204	164000	111137820	3000	3000	3000	3000	0
193	20241204	163900	111137820	3000	3000	3000	3000	0
194	20241204	163800	111137820	3000	3000	3000	3000	0
195	20241204	163700	111137820	3000	3000	3000	3000	0
196	20241204	163600	111137820	3000	3000	3000	3000	0
197	20241204	163500	111137820	3000	3000	3000	3000	0
198	20241204	163400	111137820	3000	3000	3000	3000	0
199	20241204	163300	111137820	3000	3000	3000	3000	0
200	20241204	163200	111137820	3000	3000	3000	3000	0
201	20241204	163100	111137820	3000	3000	3000	3000	0
202	20241204	163000	111137820	3000	3000	3000	3000	0
203	20241204	162900	111137820	3000	3000	3000	3000	0
204	20241204	162800	111137820	3000	3000	3000	3000	0
205	20241204	162700	111137820	3000	3000	3000	3000	0
206	20241204	162600	111137820	3000	3000	3000	3000	0
207	20241204	162500	111137820	3000	3000	3000	3000	0
208	20241204	162400	111137820	3000	3000	3000	3000	0
209	20241204	162300	111137820	3000	3000	3000	3000	0
210	20241204	162200	111137820	3000	3000	3000	3000	0
211	20241204	162100	111137820	3000	3000	3000	3000	0
212	20241204	162000	111137820	3000	3000	3000	3000	243
213	20241204	161900	111137820	3000	3000	3000	3000	0
214	20241204	161800	111137820	3000	3000	3000	3000	0
215	20241204	161700	111137820	3000	3000	3000	3000	0
216	20241204	161600	111137820	3000	3000	3000	3000	0
217	20241204	161500	111137820	3000	3000	3000	3000	0
218	20241204	161400	111137820	3000	3000	3000	3000	0
219	20241204	161300	111137820	3000	3000	3000	3000	0
220	20241204	161200	111137820	3000	3000	3000	3000	0
221	20241204	161100	111137820	3000	3000	3000	3000	0
222	20241204	161000	111137820	3000	3000	3000	3000	0
223	20241204	160900	111137820	3000	3000	3000	3000	0
224	20241204	160800	111137820	3000	3000	3000	3000	0
225	20241204	160700	111137820	3000	3000	3000	3000	0
226	20241204	160600	111137820	3000	3000	3000	3000	0
227	20241204	160500	111137820	3000	3000	3000	3000	0
228	20241204	160400	111137820	3000	3000	3000	3000	0
229	20241204	160300	111137820	3000	3000	3000	3000	0
230	20241204	160200	111137820	3000	3000	3000	3000	0
231	20241204	160100	111137820	3000	3000	3000	3000	0
232	20241204	160000	111137820	3000	3000	3000	3000	0
233	20241204	155900	111137820	3000	3000	3000	3000	0
234	20241204	155800	111137820	3000	3000	3000	3000	0
235	20241204	155700	111137820	3000	3000	3000	3000	0
236	20241204	155600	111137820	3000	3000	3000	3000	0
237	20241204	155500	111137820	3000	3000	3000	3000	0
238	20241204	155400	111137820	3000	3000	3000	3000	0
239	20241204	155300	111137820	3000	3000	3000	3000	0
240	20241204	155200	111137820	3000	3000	3000	3000	0
241	20241204	155100	111137820	3000	3000	3000	3000	0
242	20241204	155000	111137820	3000	3000	3000	3000	243
243	20241204	154900	111137820	3000	3000	3000	3000	0
244	20241204	154800	111137820	3000	3000	3000	3000	0
245	20241204	154700	111137820	3000	3000	3000	3000	0
246	20241204	154600	111137820	3000	3000	3000	3000	0
247	20241204	154500	111137820	3000	3000	3000	3000	0
248	20241204	154400	111137820	3000	3000	3000	3000	0
249	20241204	154300	111137820	3000	3000	3000	3000	0
250	20241204	154200	111137820	3000	3000	3000	3000	0
251	20241204	154100	111137820	3000	3000	3000	3000	0
252	20241204	154000	111137820	3000	3000	3000	3000	0
253	20241204	153900	111137820	3000	3000	3000	3000	0
254	20241204	153800	111137820	3000	3000	3000	3000	0
255	20241204	153700	111137820	3000	3000	3000	3000	0
256	20241204	153600	111137820	3000	3000	3000	3000	0
257	20241204	153500	111137820	3000	3000	3000	3000	0
258	20241204	153400	111137820	3000	3000	3000	3000	0
259	20241204	153300	111137820	3000	3000	3000	3000	0
260	20241204	153200	111137820	3000	3000	3000	3000	0
261	20241204	153100	111137820	3000	3000	3000	3000	0
262	20241204	153000	111137820	3000	3000	3000	3000	243
263	20241204	152900	110408820	3000	3000	3000	3000	0
264	20241204	152800	110408820	3000	3000	3000	3000	0
265	20241204	152700	110408820	3000	3000	3000	3000	0
266	20241204	152600	110408820	3000	3000	3000	3000	0
267	20241204	152500	110408820	3000	3000	3000	3000	0
268	20241204	152400	110408820	3000	3000	3000	3000	0
269	20241204	152300	110408820	3000	3000	3000	3000	0
270	20241204	152200	110408820	3000	3000	3000	3000	0
271	20241204	152100	110408820	3000	3000	3000	3000	0
272	20241204	152000	110408820	3000	3000	3000	3000	0
273	20241204	151900	110408820	3000	3000	3000	3000	0
274	20241204	151800	110408820	3000	3000	3000	3000	0
275	20241204	151700	110408820	3000	3000	3000	3000	1
276	20241204	151600	110405820	3005	3005	3005	3005	0
277	20241204	151500	110405820	3005	3005	3005	3005	0
278	20241204	151400	110405820	3005	3000	3005	2975	1102
279	20241204	151300	107112310	3000	3000	3000	3000	0
280	20241204	151200	107112310	3000	3000	3000	3000	2
281	20241204	151100	107106310	2985	2985	2985	2985	0
282	20241204	151000	107106310	2985	3000	3000	2985	250
283	20241204	150900	106357810	3010	3010	3010	3010	0
284	20241204	150800	106357810	3010	3010	3010	3010	0
285	20241204	150700	106357810	3010	3010	3010	3010	2
286	20241204	150600	106351790	3000	3000	3010	3000	450
287	20241204	150500	105001770	2985	2985	2985	2985	0
288	20241204	150400	105001770	2985	2985	2985	2985	0
289	20241204	150300	105001770	2985	2985	2985	2985	0
290	20241204	150200	105001770	2985	2985	2985	2985	0
291	20241204	150100	105001770	2985	2985	2985	2985	0
292	20241204	150000	105001770	2985	2985	2985	2985	0
293	20241204	145900	105001770	2985	2985	2985	2985	3
294	20241204	145800	104992815	3000	3000	3015	3000	36
295	20241204	145700	104884790	3015	3015	3015	3015	0
296	20241204	145600	104884790	3015	3015	3015	3015	0
297	20241204	145500	104884790	3015	3015	3015	3015	0
298	20241204	145400	104884790	3015	3015	3015	3015	0
299	20241204	145300	104884790	3015	3015	3015	3015	0
300	20241204	145200	104884790	3015	3015	3015	3015	0
301	20241204	145100	104884790	3015	3015	3015	3015	0
302	20241204	145000	104884790	3015	3015	3015	3015	0
303	20241204	144900	104884790	3015	3015	3015	3015	0
304	20241204	144800	104884790	3015	3005	3015	3005	76
305	20241204	144700	104656175	2985	2985	2985	2985	45
306	20241204	144600	104521850	3015	3005	3015	3005	110
307	20241204	144500	104190890	3020	3020	3020	3020	0
308	20241204	144400	104190890	3020	3020	3020	3020	0
309	20241204	144300	104190890	3020	3020	3020	3020	0
310	20241204	144200	104190890	3020	3020	3020	3020	0
311	20241204	144100	104190890	3020	2990	3020	2990	501
312	20241204	144000	102692840	2990	2990	2990	2990	5
313	20241204	143900	102677890	2990	2990	2990	2990	2
314	20241204	143800	102671910	2970	2970	2970	2970	0
315	20241204	143700	102671910	2970	3010	3010	2970	145
316	20241204	143600	102238660	3020	3025	3025	3020	139
317	20241204	143500	101818725	3080	3080	3080	3080	0
318	20241204	143400	101818725	3080	3050	3080	3050	35
319	20241204	143300	101711945	3050	3045	3050	3045	200
320	20241204	143200	101102940	3045	3045	3045	3045	0
321	20241204	143100	101102940	3045	3030	3045	2995	205
322	20241204	143000	100482260	2965	2990	3040	2960	2263
323	20241204	142900	93696510	2990	2980	2990	2980	61
324	20241204	142800	93514720	2955	2955	2955	2955	0
325	20241204	142700	93514720	2955	2975	2985	2955	696
326	20241204	142600	91442220	2955	2955	2955	2955	0
327	20241204	142500	91442220	2955	2955	2955	2955	0
328	20241204	142400	91442220	2955	2955	2955	2955	0
329	20241204	142300	91442220	2955	2955	2955	2955	0
330	20241204	142200	91442220	2955	2955	2955	2955	0
331	20241204	142100	91442220	2955	2955	2955	2955	0
332	20241204	142000	91442220	2955	2955	2955	2955	0
333	20241204	141900	91442220	2955	2955	2955	2955	0
334	20241204	141800	91442220	2955	2955	2955	2955	0
335	20241204	141700	91442220	2955	2955	2955	2955	4
336	20241204	141600	91430400	2950	2950	2950	2950	0
337	20241204	141500	91430400	2950	2950	2950	2950	0
338	20241204	141400	91430400	2950	2950	2950	2950	0
339	20241204	141300	91430400	2950	2950	2950	2950	0
340	20241204	141200	91430400	2950	2970	2980	2950	2451
341	20241204	141100	84144200	2980	2980	2980	2980	0
342	20241204	141000	84144200	2980	2975	2980	2975	101
343	20241204	140900	83843720	2975	2975	2975	2975	0
344	20241204	140800	83843720	2975	2975	2975	2975	0
345	20241204	140700	83843720	2975	2965	2975	2965	96
346	20241204	140600	83559020	2965	2965	2965	2965	0
347	20241204	140500	83559020	2965	2965	2965	2965	0
348	20241204	140400	83559020	2965	2955	2965	2955	26
349	20241204	140300	83482180	2950	2950	2950	2950	63
350	20241204	140200	83296330	2950	2950	2950	2950	0
351	20241204	140100	83296330	2950	2950	2950	2950	0
352	20241204	140000	83296330	2950	2950	2950	2950	0
353	20241204	135900	83296330	2950	2950	2950	2950	0
354	20241204	135800	83296330	2950	2950	2950	2950	0
355	20241204	135700	83296330	2950	2950	2950	2950	0
356	20241204	135600	83296330	2950	2950	2950	2950	0
357	20241204	135500	83296330	2950	2950	2950	2950	0
358	20241204	135400	83296330	2950	2950	2950	2950	5
359	20241204	135300	83281580	2935	2935	2935	2935	0
360	20241204	135200	83281580	2935	2935	2935	2935	0
361	20241204	135100	83281580	2935	2935	2935	2935	0
362	20241204	135000	83281580	2935	2935	2935	2935	0
363	20241204	134900	83281580	2935	2935	2935	2935	0
364	20241204	134800	83281580	2935	2935	2935	2935	0
365	20241204	134700	83281580	2935	2935	2935	2935	0
366	20241204	134600	83281580	2935	2935	2935	2935	0
367	20241204	134500	83281580	2935	2935	2935	2935	0
368	20241204	134400	83281580	2935	2935	2935	2935	100
369	20241204	134300	82988080	2950	2950	2950	2950	0
370	20241204	134200	82988080	2950	2950	2950	2950	0
371	20241204	134100	82988080	2950	2950	2950	2950	0
372	20241204	134000	82988080	2950	2950	2950	2950	0
373	20241204	133900	82988080	2950	2935	2950	2925	734
374	20241204	133800	80827550	2935	2935	2935	2935	150
375	20241204	133700	80387300	2935	2935	2935	2935	0
376	20241204	133600	80387300	2935	2935	2935	2935	0
377	20241204	133500	80387300	2935	2935	2935	2935	0
378	20241204	133400	80387300	2935	2935	2935	2935	0
379	20241204	133300	80387300	2935	2925	2935	2925	297
380	20241204	133200	79518555	2925	2915	2925	2915	85
381	20241204	133100	79270760	2920	2920	2920	2920	92
382	20241204	133000	79002120	2925	2925	2925	2925	0
383	20241204	132900	79002120	2925	2925	2925	2925	0
384	20241204	132800	79002120	2925	2925	2925	2925	0
385	20241204	132700	79002120	2925	2925	2925	2925	0
386	20241204	132600	79002120	2925	2925	2925	2925	0
387	20241204	132500	79002120	2925	2925	2925	2925	50
388	20241204	132400	78855870	2925	2925	2925	2925	0
389	20241204	132300	78855870	2925	2925	2925	2925	0
390	20241204	132200	78855870	2925	2925	2925	2925	100
391	20241204	132100	78563370	2925	2925	2925	2925	0
392	20241204	132000	78563370	2925	2925	2925	2925	0
393	20241204	131900	78563370	2925	2925	2925	2925	0
394	20241204	131800	78563370	2925	2925	2925	2925	19
395	20241204	131700	78507795	2925	2930	2930	2925	12
396	20241204	131600	78472640	2935	2935	2935	2935	0
397	20241204	131500	78472640	2935	2935	2935	2935	0
398	20241204	131400	78472640	2935	2935	2935	2935	0
399	20241204	131300	78472640	2935	2935	2935	2935	0
400	20241204	131200	78472640	2935	2935	2935	2935	200
401	20241204	131100	77885640	2935	2935	2935	2935	10
402	20241204	131000	77856290	2935	2935	2935	2935	29
403	20241204	130900	77771175	2935	2935	2935	2935	0
404	20241204	130800	77771175	2935	2935	2935	2935	10
405	20241204	130700	77741825	2935	2935	2935	2935	1
406	20241204	130600	77738890	2935	2935	2935	2935	0
407	20241204	130500	77738890	2935	2930	2935	2930	65
408	20241204	130400	77548435	2930	2930	2930	2930	1
409	20241204	130300	77545505	2915	2915	2915	2915	0
410	20241204	130200	77545505	2915	2915	2915	2915	0
411	20241204	130100	77545505	2915	2920	2920	2915	814
412	20241204	130000	75169995	2940	2940	2940	2940	1
413	20241204	125900	75167055	2920	2930	2930	2920	300
414	20241204	125800	74288465	2940	2940	2940	2940	0
415	20241204	125700	74288465	2940	2940	2940	2940	0
416	20241204	125600	74288465	2940	2940	2940	2940	0
417	20241204	125500	74288465	2940	2940	2940	2940	0
418	20241204	125400	74288465	2940	2940	2940	2940	0
419	20241204	125300	74288465	2940	2940	2940	2940	0
420	20241204	125200	74288465	2940	2940	2940	2940	0
421	20241204	125100	74288465	2940	2940	2940	2940	0
422	20241204	125000	74288465	2940	2940	2940	2940	0
423	20241204	124900	74288465	2940	2940	2940	2940	0
424	20241204	124800	74288465	2940	2940	2940	2940	0
425	20241204	124700	74288465	2940	2940	2940	2940	0
426	20241204	124600	74288465	2940	2940	2940	2940	0
427	20241204	124500	74288465	2940	2940	2940	2940	2
428	20241204	124400	74282585	2940	2940	2940	2940	0
429	20241204	124300	74282585	2940	2940	2940	2940	0
430	20241204	124200	74282585	2940	2940	2940	2940	0
431	20241204	124100	74282585	2940	2940	2940	2940	0
432	20241204	124000	74282585	2940	2940	2940	2940	0
433	20241204	123900	74282585	2940	2940	2940	2940	0
434	20241204	123800	74282585	2940	2940	2940	2940	0
435	20241204	123700	74282585	2940	2940	2940	2940	0
436	20241204	123600	74282585	2940	2940	2940	2940	0
437	20241204	123500	74282585	2940	2940	2940	2940	0
438	20241204	123400	74282585	2940	2940	2940	2940	0
439	20241204	123300	74282585	2940	2940	2940	2940	1
440	20241204	123200	74279645	2940	2940	2940	2940	0
441	20241204	123100	74279645	2940	2940	2940	2940	0
442	20241204	123000	74279645	2940	2940	2940	2940	0
443	20241204	122900	74279645	2940	2940	2940	2940	0
444	20241204	122800	74279645	2940	2940	2940	2940	0
445	20241204	122700	74279645	2940	2940	2940	2940	0
446	20241204	122600	74279645	2940	2940	2940	2940	0
447	20241204	122500	74279645	2940	2940	2940	2940	0
448	20241204	122400	74279645	2940	2940	2940	2940	0
449	20241204	122300	74279645	2940	2940	2940	2940	0
450	20241204	122200	74279645	2940	2940	2940	2940	0
451	20241204	122100	74279645	2940	2940	2940	2940	0
452	20241204	122000	74279645	2940	2940	2940	2940	0
453	20241204	121900	74279645	2940	2940	2940	2940	0
454	20241204	121800	74279645	2940	2940	2940	2940	0
455	20241204	121700	74279645	2940	2940	2940	2940	0
456	20241204	121600	74279645	2940	2940	2940	2940	0
457	20241204	121500	74279645	2940	2940	2940	2940	0
458	20241204	121400	74279645	2940	2940	2940	2940	0
459	20241204	121300	74279645	2940	2940	2940	2940	0
460	20241204	121200	74279645	2940	2940	2940	2940	0
461	20241204	121100	74279645	2940	2940	2940	2940	0
462	20241204	121000	74279645	2940	2930	2940	2930	400
463	20241204	120900	73106895	2935	2935	2935	2935	1
464	20241204	120800	73103960	2915	2915	2915	2915	0
465	20241204	120700	73103960	2915	2915	2915	2915	56
466	20241204	120600	72940720	2940	2940	2940	2940	1
467	20241204	120500	72937780	2915	2915	2915	2915	0
468	20241204	120400	72937780	2915	2910	2915	2910	152
469	20241204	120300	72495200	2910	2910	2910	2910	0
470	20241204	120200	72495200	2910	2915	2915	2910	147
471	20241204	120100	72067195	2920	2920	2920	2920	1
472	20241204	120000	72064275	2920	2920	2920	2920	100
473	20241204	115900	71772275	2920	2920	2920	2920	0
474	20241204	115800	71772275	2920	2920	2920	2920	0
475	20241204	115700	71772275	2920	2920	2920	2920	218
476	20241204	115600	71135715	2945	2945	2945	2945	1
477	20241204	115500	71132770	2915	2915	2915	2915	0
478	20241204	115400	71132770	2915	2915	2915	2915	100
479	20241204	115300	70841270	2910	2910	2910	2910	25
480	20241204	115200	70768520	2915	2915	2915	2915	62
481	20241204	115100	70587790	2920	2920	2920	2920	0
482	20241204	115000	70587790	2920	2920	2920	2920	0
483	20241204	114900	70587790	2920	2920	2920	2920	0
484	20241204	114800	70587790	2920	2945	2945	2920	60
485	20241204	114700	70412315	2950	2950	2950	2950	0
486	20241204	114600	70412315	2950	2950	2950	2950	0
487	20241204	114500	70412315	2950	2950	2950	2950	0
488	20241204	114400	70412315	2950	2945	2950	2945	764
489	20241204	114300	68161235	2945	2920	2945	2920	1024
490	20241204	114200	65154005	2920	2920	2920	2920	1
491	20241204	114100	65151085	2905	2905	2905	2905	0
492	20241204	114000	65151085	2905	2905	2905	2905	0
493	20241204	113900	65151085	2905	2905	2905	2905	0
494	20241204	113800	65151085	2905	2905	2905	2905	0
495	20241204	113700	65151085	2905	2905	2905	2905	100
496	20241204	113600	64860585	2900	2900	2900	2900	0
497	20241204	113500	64860585	2900	2900	2900	2900	0
498	20241204	113400	64860585	2900	2935	2935	2895	7062
499	20241204	113300	44337230	2935	2935	2935	2935	95
500	20241204	113200	44058405	2950	2950	2950	2950	0
501	20241204	113100	44058405	2950	2950	2950	2950	0
502	20241204	113000	44058405	2950	2940	2950	2940	96
503	20241204	112900	43776115	2965	2965	2965	2965	0
504	20241204	112800	43776115	2965	2965	2965	2965	0
505	20241204	112700	43776115	2965	2965	2965	2965	3
506	20241204	112600	43767220	2965	2965	2965	2965	0
507	20241204	112500	43767220	2965	2965	2965	2960	11
508	20241204	112400	43734650	2960	2960	2960	2960	191
509	20241204	112300	43169290	2960	2960	2960	2960	0
510	20241204	112200	43169290	2960	2960	2960	2960	0
511	20241204	112100	43169290	2960	2960	2960	2960	0
512	20241204	112000	43169290	2960	2960	2960	2960	0
513	20241204	111900	43169290	2960	2960	2960	2960	100
514	20241204	111800	42873290	2960	2960	2960	2960	0
515	20241204	111700	42873290	2960	2960	2960	2960	50
516	20241204	111600	42725290	2960	2960	2960	2960	0
517	20241204	111500	42725290	2960	2960	2960	2960	1
518	20241204	111400	42722330	2940	2940	2940	2940	0
519	20241204	111300	42722330	2940	2940	2940	2940	0
520	20241204	111200	42722330	2940	2950	2975	2940	51
521	20241204	111100	42571245	2935	2935	2935	2935	0
522	20241204	111000	42571245	2935	2950	2950	2935	495
523	20241204	110900	41115735	2950	2955	2955	2950	44
524	20241204	110800	40985745	2990	2990	2990	2990	0
525	20241204	110700	40985745	2990	2990	2990	2990	0
526	20241204	110600	40985745	2990	2990	2990	2990	0
527	20241204	110500	40985745	2990	2990	2990	2990	0
528	20241204	110400	40985745	2990	2990	2990	2990	0
529	20241204	110300	40985745	2990	2990	2990	2990	0
530	20241204	110200	40985745	2990	2990	2990	2990	0
531	20241204	110100	40985745	2990	2985	2990	2985	12
532	20241204	110000	40949915	2990	2970	2990	2970	459
533	20241204	105900	39586555	2990	2990	2990	2990	0
534	20241204	105800	39586555	2990	2990	2990	2990	0
535	20241204	105700	39586555	2990	2990	2990	2990	0
536	20241204	105600	39586555	2990	2990	2990	2990	1
537	20241204	105500	39583565	2980	2980	2980	2980	101
538	20241204	105400	39282585	2980	2975	2980	2975	11
539	20241204	105300	39249855	2990	2990	2990	2990	0
540	20241204	105200	39249855	2990	2990	2990	2990	0
541	20241204	105100	39249855	2990	2990	2990	2990	0
542	20241204	105000	39249855	2990	2990	2990	2990	10
543	20241204	104900	39219955	3015	3015	3015	3015	0
544	20241204	104800	39219955	3015	3015	3015	3015	0
545	20241204	104700	39219955	3015	3015	3015	3015	0
546	20241204	104600	39219955	3015	3015	3015	3015	0
547	20241204	104500	39219955	3015	3015	3015	3015	0
548	20241204	104400	39219955	3015	3015	3015	3015	0
549	20241204	104300	39219955	3015	2980	3015	2980	57
550	20241204	104200	39050060	2985	2985	2985	2985	0
551	20241204	104100	39050060	2985	2985	2985	2985	0
552	20241204	104000	39050060	2985	2985	2985	2985	9
553	20241204	103900	39023195	2985	2985	2985	2985	1
554	20241204	103800	39020210	2965	2965	2965	2965	0
555	20241204	103700	39020210	2965	2965	2965	2965	66
556	20241204	103600	38824520	3010	3010	3010	3010	0
557	20241204	103500	38824520	3010	3010	3010	3010	4
558	20241204	103400	38812480	2970	2970	2970	2970	1
559	20241204	103300	38809510	2975	2975	2975	2975	1
560	20241204	103200	38806535	2955	2985	2985	2955	1009
561	20241204	103100	35794940	2985	2985	2985	2975	263
562	20241204	103000	35009895	2985	2980	2985	2980	5
563	20241204	102900	34994980	3025	3025	3025	3025	0
564	20241204	102800	34994980	3025	3025	3025	3025	0
565	20241204	102700	34994980	3025	3025	3025	3025	0
566	20241204	102600	34994980	3025	3025	3025	3025	0
567	20241204	102500	34994980	3025	3025	3025	3025	0
568	20241204	102400	34994980	3025	3025	3025	3025	0
569	20241204	102300	34994980	3025	3025	3025	3025	0
570	20241204	102200	34994980	3025	3015	3025	3015	20
571	20241204	102100	34934590	3030	3030	3030	3030	0
572	20241204	102000	34934590	3030	3030	3030	3030	0
573	20241204	101900	34934590	3030	3030	3030	3030	0
574	20241204	101800	34934590	3030	3030	3030	3030	0
575	20241204	101700	34934590	3030	3030	3030	3030	0
576	20241204	101600	34934590	3030	2990	3030	2990	1100
577	20241204	101500	31643515	2990	2990	2990	2990	287
578	20241204	101400	30785385	3010	3000	3010	3000	20
579	20241204	101300	30725375	3030	2990	3030	2990	335
580	20241204	101200	29723685	2990	2990	2990	2990	0
581	20241204	101100	29723685	2990	2990	2990	2990	0
582	20241204	101000	29723685	2990	2990	2990	2990	0
583	20241204	100900	29723685	2990	2990	2990	2990	0
584	20241204	100800	29723685	2990	2990	2990	2990	71
585	20241204	100700	29511395	2990	2990	2990	2990	60
586	20241204	100600	29331995	2990	2990	2990	2990	0
587	20241204	100500	29331995	2990	2990	2990	2990	0
588	20241204	100400	29331995	2990	2990	2990	2990	1
589	20241204	100300	29329005	2990	2945	2990	2945	3
590	20241204	100200	29320085	2990	2990	2990	2990	0
591	20241204	100100	29320085	2990	2990	2990	2990	0
592	20241204	100000	29320085	2990	2990	2990	2990	0
593	20241204	095900	29320085	2990	2990	2990	2990	0
594	20241204	095800	29320085	2990	2990	2990	2990	0
595	20241204	095700	29320085	2990	2990	2990	2990	0
596	20241204	095600	29320085	2990	2990	2990	2990	0
597	20241204	095500	29320085	2990	2990	2990	2990	10
598	20241204	095400	29290185	2990	2990	2990	2990	0
599	20241204	095300	29290185	2990	2990	2990	2990	52
600	20241204	095200	29134705	2990	2965	2990	2940	757
601	20241204	095100	26901030	2990	2985	2990	2985	641
602	20241204	095000	24987640	2985	2985	2985	2980	150
603	20241204	094900	24539895	2990	2990	2990	2990	0
604	20241204	094800	24539895	2990	2990	2990	2990	0
605	20241204	094700	24539895	2990	2990	2990	2990	0
606	20241204	094600	24539895	2990	2990	2990	2990	0
607	20241204	094500	24539895	2990	2980	2990	2980	56
608	20241204	094400	24372870	2980	2965	2980	2965	54
609	20241204	094300	24212365	2960	2960	2960	2960	52
610	20241204	094200	24058445	2990	2985	2990	2965	266
611	20241204	094100	23267310	3005	3005	3005	3005	0
612	20241204	094000	23267310	3005	2985	3005	2985	2
613	20241204	093900	23261320	3035	3035	3035	3035	0
614	20241204	093800	23261320	3035	3035	3035	3035	0
615	20241204	093700	23261320	3035	3035	3035	3035	0
616	20241204	093600	23261320	3035	3035	3035	3035	0
617	20241204	093500	23261320	3035	3035	3035	3035	0
618	20241204	093400	23261320	3035	3035	3035	3035	0
619	20241204	093300	23261320	3035	3035	3035	3035	0
620	20241204	093200	23261320	3035	3035	3035	3035	0
621	20241204	093100	23261320	3035	3035	3035	3035	0
622	20241204	093000	23261320	3035	3035	3035	3035	0
623	20241204	092900	23261320	3035	3035	3035	3035	0
624	20241204	092800	23261320	3035	3035	3035	3035	0
625	20241204	092700	23261320	3035	3035	3035	3035	0
626	20241204	092600	23261320	3035	2975	3035	2975	84
627	20241204	092500	23010700	2975	2975	2975	2975	8
628	20241204	092400	22986900	2975	2960	2975	2960	118
629	20241204	092300	22636370	2970	2970	2970	2970	0
630	20241204	092200	22636370	2970	2970	2970	2970	18
631	20241204	092100	22582910	2970	2970	2970	2970	1
632	20241204	092000	22579940	2965	2965	2965	2965	1
633	20241204	091900	22576975	3035	3035	3035	3035	0
634	20241204	091800	22576975	3035	3035	3035	3035	0
635	20241204	091700	22576975	3035	3035	3035	3035	0
636	20241204	091600	22576975	3035	3035	3035	3035	2
637	20241204	091500	22570905	3000	3030	3030	3000	150
638	20241204	091400	22118135	3030	3030	3030	3030	10
639	20241204	091300	22087835	3040	3040	3040	3040	0
640	20241204	091200	22087835	3040	3040	3040	3040	1394
641	20241204	091100	17850075	3040	3040	3040	3040	0
642	20241204	091000	17850075	3040	3040	3040	3040	0
643	20241204	090900	17850075	3040	3030	3040	3030	2631
644	20241204	090800	9871835	3030	3030	3030	3030	299
645	20241204	090700	8965865	3030	3030	3030	3030	1
646	20241204	090600	8962835	3030	3000	3030	3000	414
647	20241204	090500	7720595	3000	2980	3000	2980	277
648	20241204	090400	6892935	2980	2980	2980	2980	0
649	20241204	090300	6892935	2980	2955	2980	2950	905
650	20241204	090200	4206530	3040	3040	3040	3040	0
651	20241204	090100	4206530	3040	3040	3040	3040	0
652	20241204	090000	4206530	3040	3050	3050	3040	1145