KissMeData/003100/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183900	88584320	15040	15040	15040	15040	84
3	20241203	183800	88584320	15040	15040	15040	15040	0
4	20241203	183700	88584320	15040	15040	15040	15040	0
5	20241203	183600	88584320	15040	15040	15040	15040	0
6	20241203	183500	88584320	15040	15040	15040	15040	0
7	20241203	183400	88584320	15040	15040	15040	15040	0
8	20241203	183300	88584320	15040	15040	15040	15040	0
9	20241203	183200	88584320	15040	15040	15040	15040	0
10	20241203	183100	88584320	15040	15040	15040	15040	0
11	20241203	183000	88584320	15040	15040	15040	15040	0
12	20241203	182900	88584320	15040	15040	15040	15040	0
13	20241203	182800	88584320	15040	15040	15040	15040	0
14	20241203	182700	88584320	15040	15040	15040	15040	0
15	20241203	182600	88584320	15040	15040	15040	15040	0
16	20241203	182500	88584320	15040	15040	15040	15040	0
17	20241203	182400	88584320	15040	15040	15040	15040	0
18	20241203	182300	88584320	15040	15040	15040	15040	0
19	20241203	182200	88584320	15040	15040	15040	15040	0
20	20241203	182100	88584320	15040	15040	15040	15040	0
21	20241203	182000	88584320	15040	15040	15040	15040	0
22	20241203	181900	88584320	15040	15040	15040	15040	0
23	20241203	181800	88584320	15040	15040	15040	15040	0
24	20241203	181700	88584320	15040	15040	15040	15040	0
25	20241203	181600	88584320	15040	15040	15040	15040	0
26	20241203	181500	88584320	15040	15040	15040	15040	0
27	20241203	181400	88584320	15040	15040	15040	15040	0
28	20241203	181300	88584320	15040	15040	15040	15040	0
29	20241203	181200	88584320	15040	15040	15040	15040	0
30	20241203	181100	88584320	15040	15040	15040	15040	0
31	20241203	181000	88584320	15040	15040	15040	15040	0
32	20241203	180900	88584320	15040	15040	15040	15040	84
33	20241203	180800	88584320	15040	15040	15040	15040	0
34	20241203	180700	88584320	15040	15040	15040	15040	0
35	20241203	180600	88584320	15040	15040	15040	15040	0
36	20241203	180500	88584320	15040	15040	15040	15040	0
37	20241203	180400	88584320	15040	15040	15040	15040	0
38	20241203	180300	88584320	15040	15040	15040	15040	0
39	20241203	180200	88584320	15040	15040	15040	15040	0
40	20241203	180100	88584320	15040	15040	15040	15040	0
41	20241203	180000	88584320	15040	15040	15040	15040	0
42	20241203	175900	88584320	15040	15040	15040	15040	0
43	20241203	175800	88584320	15040	15040	15040	15040	0
44	20241203	175700	88584320	15040	15040	15040	15040	0
45	20241203	175600	88584320	15040	15040	15040	15040	0
46	20241203	175500	88584320	15040	15040	15040	15040	0
47	20241203	175400	88584320	15040	15040	15040	15040	0
48	20241203	175300	88584320	15040	15040	15040	15040	0
49	20241203	175200	88584320	15040	15040	15040	15040	0
50	20241203	175100	88584320	15040	15040	15040	15040	0
51	20241203	175000	88584320	15040	15040	15040	15040	0
52	20241203	174900	88584320	15040	15040	15040	15040	0
53	20241203	174800	88584320	15040	15040	15040	15040	0
54	20241203	174700	88584320	15040	15040	15040	15040	0
55	20241203	174600	88584320	15040	15040	15040	15040	0
56	20241203	174500	88584320	15040	15040	15040	15040	0
57	20241203	174400	88584320	15040	15040	15040	15040	0
58	20241203	174300	88584320	15040	15040	15040	15040	0
59	20241203	174200	88584320	15040	15040	15040	15040	0
60	20241203	174100	88584320	15040	15040	15040	15040	0
61	20241203	174000	88584320	15040	15040	15040	15040	0
62	20241203	173900	88584320	15040	15040	15040	15040	84
63	20241203	173800	88584320	15040	15040	15040	15040	0
64	20241203	173700	88584320	15040	15040	15040	15040	0
65	20241203	173600	88584320	15040	15040	15040	15040	0
66	20241203	173500	88584320	15040	15040	15040	15040	0
67	20241203	173400	88584320	15040	15040	15040	15040	0
68	20241203	173300	88584320	15040	15040	15040	15040	0
69	20241203	173200	88584320	15040	15040	15040	15040	0
70	20241203	173100	88584320	15040	15040	15040	15040	0
71	20241203	173000	88584320	15040	15040	15040	15040	0
72	20241203	172900	88584320	15040	15040	15040	15040	0
73	20241203	172800	88584320	15040	15040	15040	15040	0
74	20241203	172700	88584320	15040	15040	15040	15040	0
75	20241203	172600	88584320	15040	15040	15040	15040	0
76	20241203	172500	88584320	15040	15040	15040	15040	0
77	20241203	172400	88584320	15040	15040	15040	15040	0
78	20241203	172300	88584320	15040	15040	15040	15040	0
79	20241203	172200	88584320	15040	15040	15040	15040	0
80	20241203	172100	88584320	15040	15040	15040	15040	0
81	20241203	172000	88584320	15040	15040	15040	15040	0
82	20241203	171900	88584320	15040	15040	15040	15040	0
83	20241203	171800	88584320	15040	15040	15040	15040	0
84	20241203	171700	88584320	15040	15040	15040	15040	0
85	20241203	171600	88584320	15040	15040	15040	15040	0
86	20241203	171500	88584320	15040	15040	15040	15040	0
87	20241203	171400	88584320	15040	15040	15040	15040	0
88	20241203	171300	88584320	15040	15040	15040	15040	0
89	20241203	171200	88584320	15040	15040	15040	15040	0
90	20241203	171100	88584320	15040	15040	15040	15040	0
91	20241203	171000	88584320	15040	15040	15040	15040	0
92	20241203	170900	88584320	15040	15040	15040	15040	84
93	20241203	170800	88584320	15040	15040	15040	15040	0
94	20241203	170700	88584320	15040	15040	15040	15040	0
95	20241203	170600	88584320	15040	15040	15040	15040	0
96	20241203	170500	88584320	15040	15040	15040	15040	0
97	20241203	170400	88584320	15040	15040	15040	15040	0
98	20241203	170300	88584320	15040	15040	15040	15040	0
99	20241203	170200	88584320	15040	15040	15040	15040	0
100	20241203	170100	88584320	15040	15040	15040	15040	0
101	20241203	170000	88584320	15040	15040	15040	15040	0
102	20241203	165900	88584320	15040	15040	15040	15040	0
103	20241203	165800	88584320	15040	15040	15040	15040	0
104	20241203	165700	88584320	15040	15040	15040	15040	0
105	20241203	165600	88584320	15040	15040	15040	15040	0
106	20241203	165500	88584320	15040	15040	15040	15040	0
107	20241203	165400	88584320	15040	15040	15040	15040	0
108	20241203	165300	88584320	15040	15040	15040	15040	0
109	20241203	165200	88584320	15040	15040	15040	15040	0
110	20241203	165100	88584320	15040	15040	15040	15040	0
111	20241203	165000	88584320	15040	15040	15040	15040	0
112	20241203	164900	88584320	15040	15040	15040	15040	0
113	20241203	164800	88584320	15040	15040	15040	15040	0
114	20241203	164700	88584320	15040	15040	15040	15040	0
115	20241203	164600	88584320	15040	15040	15040	15040	0
116	20241203	164500	88584320	15040	15040	15040	15040	0
117	20241203	164400	88584320	15040	15040	15040	15040	0
118	20241203	164300	88584320	15040	15040	15040	15040	0
119	20241203	164200	88584320	15040	15040	15040	15040	0
120	20241203	164100	88584320	15040	15040	15040	15040	0
121	20241203	164000	88584320	15040	15040	15040	15040	0
122	20241203	163900	88584320	15040	15040	15040	15040	84
123	20241203	163800	88584320	15040	15040	15040	15040	0
124	20241203	163700	88584320	15040	15040	15040	15040	0
125	20241203	163600	88584320	15040	15040	15040	15040	0
126	20241203	163500	88584320	15040	15040	15040	15040	0
127	20241203	163400	88584320	15040	15040	15040	15040	0
128	20241203	163300	88584320	15040	15040	15040	15040	0
129	20241203	163200	88584320	15040	15040	15040	15040	0
130	20241203	163100	88584320	15040	15040	15040	15040	0
131	20241203	163000	88584320	15040	15040	15040	15040	0
132	20241203	162900	88584320	15040	15040	15040	15040	0
133	20241203	162800	88584320	15040	15040	15040	15040	0
134	20241203	162700	88584320	15040	15040	15040	15040	0
135	20241203	162600	88584320	15040	15040	15040	15040	0
136	20241203	162500	88584320	15040	15040	15040	15040	0
137	20241203	162400	88584320	15040	15040	15040	15040	0
138	20241203	162300	88584320	15040	15040	15040	15040	0
139	20241203	162200	88584320	15040	15040	15040	15040	0
140	20241203	162100	88584320	15040	15040	15040	15040	0
141	20241203	162000	88584320	15040	15040	15040	15040	0
142	20241203	161900	88584320	15040	15040	15040	15040	0
143	20241203	161800	88584320	15040	15040	15040	15040	0
144	20241203	161700	88584320	15040	15040	15040	15040	0
145	20241203	161600	88584320	15040	15040	15040	15040	0
146	20241203	161500	88584320	15040	15040	15040	15040	0
147	20241203	161400	88584320	15040	15040	15040	15040	0
148	20241203	161300	88584320	15040	15040	15040	15040	0
149	20241203	161200	88584320	15040	15040	15040	15040	0
150	20241203	161100	88584320	15040	15040	15040	15040	0
151	20241203	161000	88584320	15040	15040	15040	15040	0
152	20241203	160900	88584320	15040	15040	15040	15040	84
153	20241203	160800	88584320	15040	15040	15040	15040	0
154	20241203	160700	88584320	15040	15040	15040	15040	0
155	20241203	160600	88584320	15040	15040	15040	15040	0
156	20241203	160500	88584320	15040	15040	15040	15040	0
157	20241203	160400	88584320	15040	15040	15040	15040	0
158	20241203	160300	88584320	15040	15040	15040	15040	0
159	20241203	160200	88584320	15040	15040	15040	15040	0
160	20241203	160100	88584320	15040	15040	15040	15040	0
161	20241203	160000	88584320	15040	15040	15040	15040	0
162	20241203	155900	88584320	15040	15040	15040	15040	0
163	20241203	155800	88584320	15040	15040	15040	15040	0
164	20241203	155700	88584320	15040	15040	15040	15040	0
165	20241203	155600	88584320	15040	15040	15040	15040	0
166	20241203	155500	88584320	15040	15040	15040	15040	0
167	20241203	155400	88584320	15040	15040	15040	15040	0
168	20241203	155300	88584320	15040	15040	15040	15040	0
169	20241203	155200	88584320	15040	15040	15040	15040	0
170	20241203	155100	88584320	15040	15040	15040	15040	0
171	20241203	155000	88584320	15040	15040	15040	15040	0
172	20241203	154900	88584320	15040	15040	15040	15040	0
173	20241203	154800	88584320	15040	15040	15040	15040	0
174	20241203	154700	88584320	15040	15040	15040	15040	0
175	20241203	154600	88584320	15040	15040	15040	15040	0
176	20241203	154500	88584320	15040	15040	15040	15040	0
177	20241203	154400	88584320	15040	15040	15040	15040	0
178	20241203	154300	88584320	15040	15040	15040	15040	0
179	20241203	154200	88584320	15040	15040	15040	15040	0
180	20241203	154100	88584320	15040	15040	15040	15040	0
181	20241203	154000	88584320	15040	15040	15040	15040	0
182	20241203	153900	88584320	15040	15040	15040	15040	84
183	20241203	153800	88584320	15040	15040	15040	15040	0
184	20241203	153700	88584320	15040	15040	15040	15040	0
185	20241203	153600	88584320	15040	15040	15040	15040	0
186	20241203	153500	88584320	15040	15040	15040	15040	0
187	20241203	153400	88584320	15040	15040	15040	15040	0
188	20241203	153300	88584320	15040	15040	15040	15040	0
189	20241203	153200	88584320	15040	15040	15040	15040	0
190	20241203	153100	88584320	15040	15040	15040	15040	0
191	20241203	153000	88584320	15040	15040	15040	15040	84
192	20241203	152900	87320960	15000	15000	15000	15000	0
193	20241203	152800	87320960	15000	15000	15000	15000	0
194	20241203	152700	87320960	15000	15000	15000	15000	0
195	20241203	152600	87320960	15000	15000	15000	15000	0
196	20241203	152500	87320960	15000	15000	15000	15000	0
197	20241203	152400	87320960	15000	15000	15000	15000	0
198	20241203	152300	87320960	15000	15000	15000	15000	0
199	20241203	152200	87320960	15000	15000	15000	15000	0
200	20241203	152100	87320960	15000	15000	15000	15000	0
201	20241203	152000	87320960	15000	15000	15000	15000	0
202	20241203	151900	87320960	15000	15000	15000	15000	2
203	20241203	151800	87290960	15000	15000	15000	15000	12
204	20241203	151700	87110960	15000	15000	15000	15000	4
205	20241203	151600	87050960	15040	15040	15040	15040	0
206	20241203	151500	87050960	15040	15040	15040	15040	0
207	20241203	151400	87050960	15040	15000	15040	15000	7
208	20241203	151300	86945920	15040	15040	15040	15040	0
209	20241203	151200	86945920	15040	15040	15040	15040	0
210	20241203	151100	86945920	15040	15040	15040	15040	0
211	20241203	151000	86945920	15040	14990	15040	14990	21
212	20241203	150900	86631080	14990	14990	14990	14990	10
213	20241203	150800	86481180	15040	15040	15040	15040	0
214	20241203	150700	86481180	15040	15040	15040	15040	0
215	20241203	150600	86481180	15040	15040	15040	15040	0
216	20241203	150500	86481180	15040	15040	15040	15040	2
217	20241203	150400	86451100	14990	14990	14990	14990	115
218	20241203	150300	84727250	14990	14990	14990	14990	0
219	20241203	150200	84727250	14990	14990	14990	14990	0
220	20241203	150100	84727250	14990	14990	14990	14990	0
221	20241203	150000	84727250	14990	14990	14990	14990	15
222	20241203	145900	84502400	15040	15040	15040	15040	0
223	20241203	145800	84502400	15040	15040	15040	15040	0
224	20241203	145700	84502400	15040	15040	15040	15040	1
225	20241203	145600	84487360	15000	15000	15000	15000	0
226	20241203	145500	84487360	15000	15000	15000	15000	10
227	20241203	145400	84337360	15040	15040	15040	15040	0
228	20241203	145300	84337360	15040	15040	15040	15040	0
229	20241203	145200	84337360	15040	15040	15040	15040	0
230	20241203	145100	84337360	15040	15040	15040	15040	0
231	20241203	145000	84337360	15040	15040	15040	15040	0
232	20241203	144900	84337360	15040	15040	15040	15040	1
233	20241203	144800	84322320	15040	15040	15040	15040	1
234	20241203	144700	84307280	15040	15040	15040	15040	0
235	20241203	144600	84307280	15040	15040	15040	15040	0
236	20241203	144500	84307280	15040	15040	15040	15040	0
237	20241203	144400	84307280	15040	15040	15040	15040	0
238	20241203	144300	84307280	15040	15040	15040	15040	0
239	20241203	144200	84307280	15040	15040	15040	15040	0
240	20241203	144100	84307280	15040	15040	15040	15040	0
241	20241203	144000	84307280	15040	15040	15040	15040	0
242	20241203	143900	84307280	15040	15040	15040	15040	0
243	20241203	143800	84307280	15040	15040	15040	15040	0
244	20241203	143700	84307280	15040	15040	15040	15040	0
245	20241203	143600	84307280	15040	15040	15040	15040	0
246	20241203	143500	84307280	15040	15040	15040	15040	0
247	20241203	143400	84307280	15040	15040	15040	15040	0
248	20241203	143300	84307280	15040	15040	15040	15040	0
249	20241203	143200	84307280	15040	15040	15040	15040	0
250	20241203	143100	84307280	15040	15040	15040	15040	0
251	20241203	143000	84307280	15040	15040	15040	15040	0
252	20241203	142900	84307280	15040	15040	15040	15040	0
253	20241203	142800	84307280	15040	15040	15040	15040	0
254	20241203	142700	84307280	15040	15040	15040	15040	0
255	20241203	142600	84307280	15040	15040	15040	15040	0
256	20241203	142500	84307280	15040	15040	15040	15040	0
257	20241203	142400	84307280	15040	15040	15040	15040	0
258	20241203	142300	84307280	15040	15040	15040	15040	0
259	20241203	142200	84307280	15040	15040	15040	15040	0
260	20241203	142100	84307280	15040	15040	15040	15040	0
261	20241203	142000	84307280	15040	15040	15040	15040	0
262	20241203	141900	84307280	15040	15040	15040	15040	0
263	20241203	141800	84307280	15040	15040	15040	15040	10
264	20241203	141700	84156880	15040	15040	15040	15040	2
265	20241203	141600	84126800	15030	15030	15030	15030	14
266	20241203	141500	83916380	15030	15030	15030	15030	0
267	20241203	141400	83916380	15030	15030	15030	15030	0
268	20241203	141300	83916380	15030	15030	15030	15030	164
269	20241203	141200	81451460	15030	15030	15030	15030	0
270	20241203	141100	81451460	15030	15030	15030	15030	0
271	20241203	141000	81451460	15030	15030	15030	15030	0
272	20241203	140900	81451460	15030	15030	15030	15030	0
273	20241203	140800	81451460	15030	15030	15030	15030	1
274	20241203	140700	81436430	14960	14970	14970	14960	15
275	20241203	140600	81212020	15030	15030	15030	15030	0
276	20241203	140500	81212020	15030	15030	15030	15030	0
277	20241203	140400	81212020	15030	15030	15030	15030	0
278	20241203	140300	81212020	15030	15030	15030	15030	1
279	20241203	140200	81196990	14970	14970	14970	14970	0
280	20241203	140100	81196990	14970	14970	14970	14970	0
281	20241203	140000	81196990	14970	14970	14970	14970	0
282	20241203	135900	81196990	14970	14970	14970	14970	1
283	20241203	135800	81182020	15030	15030	15030	15030	3
284	20241203	135700	81136930	15030	15030	15030	15030	0
285	20241203	135600	81136930	15030	15030	15030	15030	0
286	20241203	135500	81136930	15030	15030	15030	15030	0
287	20241203	135400	81136930	15030	15030	15030	15030	0
288	20241203	135300	81136930	15030	15030	15030	15030	0
289	20241203	135200	81136930	15030	15030	15030	15030	0
290	20241203	135100	81136930	15030	15030	15030	15030	0
291	20241203	135000	81136930	15030	15030	15030	15030	0
292	20241203	134900	81136930	15030	15030	15030	15030	0
293	20241203	134800	81136930	15030	15030	15030	15030	0
294	20241203	134700	81136930	15030	15030	15030	15030	0
295	20241203	134600	81136930	15030	15030	15030	15030	0
296	20241203	134500	81136930	15030	15030	15030	15030	0
297	20241203	134400	81136930	15030	15030	15030	15030	0
298	20241203	134300	81136930	15030	15000	15030	15000	30
299	20241203	134200	80686880	14980	14980	14980	14980	0
300	20241203	134100	80686880	14980	14980	14980	14980	0
301	20241203	134000	80686880	14980	14980	14980	14980	0
302	20241203	133900	80686880	14980	14980	14980	14980	7
303	20241203	133800	80582020	14980	14980	14980	14980	0
304	20241203	133700	80582020	14980	14980	14980	14980	0
305	20241203	133600	80582020	14980	14980	14980	14980	0
306	20241203	133500	80582020	14980	14980	14980	14980	0
307	20241203	133400	80582020	14980	14980	14980	14980	0
308	20241203	133300	80582020	14980	14980	14980	14980	0
309	20241203	133200	80582020	14980	14980	14980	14980	0
310	20241203	133100	80582020	14980	14980	14980	14980	0
311	20241203	133000	80582020	14980	14980	14980	14980	0
312	20241203	132900	80582020	14980	14980	14980	14980	0
313	20241203	132800	80582020	14980	14980	14980	14980	1
314	20241203	132700	80567040	15000	15000	15000	15000	0
315	20241203	132600	80567040	15000	15000	15000	15000	0
316	20241203	132500	80567040	15000	15000	15000	15000	0
317	20241203	132400	80567040	15000	15000	15000	15000	0
318	20241203	132300	80567040	15000	15000	15000	15000	0
319	20241203	132200	80567040	15000	15000	15000	15000	0
320	20241203	132100	80567040	15000	15000	15000	15000	0
321	20241203	132000	80567040	15000	15000	15000	15000	0
322	20241203	131900	80567040	15000	15000	15000	15000	2
323	20241203	131800	80537040	15000	15000	15000	15000	0
324	20241203	131700	80537040	15000	15000	15000	15000	0
325	20241203	131600	80537040	15000	15000	15000	15000	0
326	20241203	131500	80537040	15000	15000	15000	15000	0
327	20241203	131400	80537040	15000	15000	15000	15000	0
328	20241203	131300	80537040	15000	15000	15000	15000	0
329	20241203	131200	80537040	15000	15000	15000	15000	0
330	20241203	131100	80537040	15000	15000	15000	15000	0
331	20241203	131000	80537040	15000	15000	15000	15000	0
332	20241203	130900	80537040	15000	15000	15000	15000	9
333	20241203	130800	80402040	14980	14980	14980	14980	0
334	20241203	130700	80402040	14980	14980	14980	14980	0
335	20241203	130600	80402040	14980	14980	14980	14980	0
336	20241203	130500	80402040	14980	14980	14980	14980	0
337	20241203	130400	80402040	14980	14980	14980	14980	0
338	20241203	130300	80402040	14980	14980	14980	14980	0
339	20241203	130200	80402040	14980	14980	14980	14980	0
340	20241203	130100	80402040	14980	14980	14980	14980	0
341	20241203	130000	80402040	14980	14980	14980	14980	0
342	20241203	125900	80402040	14980	14980	14980	14980	0
343	20241203	125800	80402040	14980	14980	14980	14980	0
344	20241203	125700	80402040	14980	14980	14980	14980	0
345	20241203	125600	80402040	14980	14980	14980	14980	0
346	20241203	125500	80402040	14980	14970	14980	14970	296
347	20241203	125400	75968490	14960	14960	14960	14960	0
348	20241203	125300	75968490	14960	14960	14960	14960	0
349	20241203	125200	75968490	14960	14960	14960	14960	180
350	20241203	125100	73275690	14960	14960	14960	14960	0
351	20241203	125000	73275690	14960	14960	14960	14960	0
352	20241203	124900	73275690	14960	14960	14960	14960	0
353	20241203	124800	73275690	14960	14960	14960	14960	0
354	20241203	124700	73275690	14960	14960	14960	14960	0
355	20241203	124600	73275690	14960	14960	14960	14960	0
356	20241203	124500	73275690	14960	14960	14960	14960	0
357	20241203	124400	73275690	14960	14960	14960	14960	0
358	20241203	124300	73275690	14960	14960	14960	14960	0
359	20241203	124200	73275690	14960	14960	14960	14960	1
360	20241203	124100	73260730	14930	14960	14960	14930	603
361	20241203	124000	64241740	14960	14960	14960	14960	0
362	20241203	123900	64241740	14960	14960	14960	14960	0
363	20241203	123800	64241740	14960	14960	14960	14960	0
364	20241203	123700	64241740	14960	14960	14960	14960	0
365	20241203	123600	64241740	14960	14960	14960	14960	0
366	20241203	123500	64241740	14960	14960	14960	14960	0
367	20241203	123400	64241740	14960	14960	14960	14960	0
368	20241203	123300	64241740	14960	14960	14960	14960	0
369	20241203	123200	64241740	14960	14960	14960	14960	0
370	20241203	123100	64241740	14960	14960	14960	14960	0
371	20241203	123000	64241740	14960	14960	14960	14960	0
372	20241203	122900	64241740	14960	14960	14960	14960	0
373	20241203	122800	64241740	14960	14960	14960	14960	0
374	20241203	122700	64241740	14960	14960	14960	14960	0
375	20241203	122600	64241740	14960	14960	14960	14960	0
376	20241203	122500	64241740	14960	14960	14960	14960	0
377	20241203	122400	64241740	14960	14960	14960	14960	0
378	20241203	122300	64241740	14960	14960	14960	14960	0
379	20241203	122200	64241740	14960	14960	14960	14960	0
380	20241203	122100	64241740	14960	14960	14960	14960	0
381	20241203	122000	64241740	14960	14960	14960	14960	0
382	20241203	121900	64241740	14960	14960	14960	14960	0
383	20241203	121800	64241740	14960	14960	14960	14960	0
384	20241203	121700	64241740	14960	14960	14960	14960	0
385	20241203	121600	64241740	14960	14960	14960	14960	0
386	20241203	121500	64241740	14960	14960	14960	14960	0
387	20241203	121400	64241740	14960	14960	14960	14960	0
388	20241203	121300	64241740	14960	14960	14960	14960	0
389	20241203	121200	64241740	14960	14960	14960	14960	0
390	20241203	121100	64241740	14960	14960	14960	14960	0
391	20241203	121000	64241740	14960	14960	14960	14960	0
392	20241203	120900	64241740	14960	14960	14960	14960	0
393	20241203	120800	64241740	14960	14960	14960	14960	0
394	20241203	120700	64241740	14960	14960	14960	14960	0
395	20241203	120600	64241740	14960	14960	14960	14960	0
396	20241203	120500	64241740	14960	14960	14960	14960	0
397	20241203	120400	64241740	14960	14960	14960	14960	0
398	20241203	120300	64241740	14960	14960	14960	14960	0
399	20241203	120200	64241740	14960	14960	14960	14960	0
400	20241203	120100	64241740	14960	14960	14960	14960	0
401	20241203	120000	64241740	14960	14960	14960	14960	200
402	20241203	115900	61249740	14920	14920	14920	14920	15
403	20241203	115800	61025940	14960	14960	14960	14960	0
404	20241203	115700	61025940	14960	14960	14960	14960	0
405	20241203	115600	61025940	14960	14960	14960	14960	0
406	20241203	115500	61025940	14960	14960	14960	14960	0
407	20241203	115400	61025940	14960	14960	14960	14960	0
408	20241203	115300	61025940	14960	14960	14960	14960	0
409	20241203	115200	61025940	14960	14960	14960	14960	0
410	20241203	115100	61025940	14960	14960	14960	14960	0
411	20241203	115000	61025940	14960	14960	14960	14960	0
412	20241203	114900	61025940	14960	14960	14960	14960	0
413	20241203	114800	61025940	14960	14960	14960	14960	0
414	20241203	114700	61025940	14960	14960	14960	14960	0
415	20241203	114600	61025940	14960	14960	14960	14960	0
416	20241203	114500	61025940	14960	14960	14960	14960	0
417	20241203	114400	61025940	14960	14960	14960	14960	0
418	20241203	114300	61025940	14960	14960	14960	14960	0
419	20241203	114200	61025940	14960	14960	14960	14960	0
420	20241203	114100	61025940	14960	14960	14960	14960	0
421	20241203	114000	61025940	14960	14960	14960	14960	0
422	20241203	113900	61025940	14960	14960	14960	14960	0
423	20241203	113800	61025940	14960	14960	14960	14960	0
424	20241203	113700	61025940	14960	14960	14960	14960	0
425	20241203	113600	61025940	14960	14960	14960	14960	0
426	20241203	113500	61025940	14960	14960	14960	14960	0
427	20241203	113400	61025940	14960	14960	14960	14960	0
428	20241203	113300	61025940	14960	14960	14960	14960	0
429	20241203	113200	61025940	14960	14960	14960	14960	0
430	20241203	113100	61025940	14960	14960	14960	14960	5
431	20241203	113000	60951140	14920	14920	14920	14920	0
432	20241203	112900	60951140	14920	14920	14920	14920	10
433	20241203	112800	60801940	14920	14920	14920	14920	10
434	20241203	112700	60652740	14910	14910	14910	14910	0
435	20241203	112600	60652740	14910	14910	14910	14910	0
436	20241203	112500	60652740	14910	14910	14910	14910	0
437	20241203	112400	60652740	14910	14910	14910	14910	0
438	20241203	112300	60652740	14910	14910	14910	14910	0
439	20241203	112200	60652740	14910	14910	14910	14910	0
440	20241203	112100	60652740	14910	14910	14910	14910	0
441	20241203	112000	60652740	14910	14910	14910	14910	0
442	20241203	111900	60652740	14910	14910	14910	14910	0
443	20241203	111800	60652740	14910	14930	14930	14910	104
444	20241203	111700	59101010	14920	14920	14920	14920	0
445	20241203	111600	59101010	14920	14920	14920	14920	0
446	20241203	111500	59101010	14920	14920	14920	14920	42
447	20241203	111400	58474370	14910	14910	14910	14910	0
448	20241203	111300	58474370	14910	14910	14910	14910	0
449	20241203	111200	58474370	14910	14910	14910	14910	0
450	20241203	111100	58474370	14910	14910	14910	14910	0
451	20241203	111000	58474370	14910	14910	14910	14910	0
452	20241203	110900	58474370	14910	14910	14910	14910	0
453	20241203	110800	58474370	14910	14910	14910	14910	0
454	20241203	110700	58474370	14910	14910	14910	14910	0
455	20241203	110600	58474370	14910	14910	14910	14910	0
456	20241203	110500	58474370	14910	14910	14910	14910	0
457	20241203	110400	58474370	14910	14910	14910	14910	0
458	20241203	110300	58474370	14910	14950	14950	14910	29
459	20241203	110200	58041940	14900	14900	14900	14900	0
460	20241203	110100	58041940	14900	14900	14900	14900	0
461	20241203	110000	58041940	14900	14900	14900	14900	0
462	20241203	105900	58041940	14900	14900	14900	14900	0
463	20241203	105800	58041940	14900	14900	14900	14900	0
464	20241203	105700	58041940	14900	14900	14900	14900	0
465	20241203	105600	58041940	14900	14900	14900	14900	0
466	20241203	105500	58041940	14900	14900	14900	14900	0
467	20241203	105400	58041940	14900	14900	14900	14900	0
468	20241203	105300	58041940	14900	14900	14900	14900	0
469	20241203	105200	58041940	14900	14900	14900	14900	0
470	20241203	105100	58041940	14900	14900	14900	14900	0
471	20241203	105000	58041940	14900	14900	14900	14900	0
472	20241203	104900	58041940	14900	14900	14900	14900	2
473	20241203	104800	58012140	14960	14960	14960	14960	0
474	20241203	104700	58012140	14960	14960	14960	14960	0
475	20241203	104600	58012140	14960	14960	14960	14960	6
476	20241203	104500	57922380	14960	14960	14960	14960	1
477	20241203	104400	57907420	14960	14960	14960	14960	0
478	20241203	104300	57907420	14960	14960	14960	14960	0
479	20241203	104200	57907420	14960	14960	14960	14960	0
480	20241203	104100	57907420	14960	14960	14960	14960	0
481	20241203	104000	57907420	14960	14880	14960	14880	2
482	20241203	103900	57877580	14960	14960	14960	14960	0
483	20241203	103800	57877580	14960	14960	14960	14960	0
484	20241203	103700	57877580	14960	14880	14960	14880	2
485	20241203	103600	57847740	14960	14960	14960	14960	0
486	20241203	103500	57847740	14960	14960	14960	14960	0
487	20241203	103400	57847740	14960	14960	14960	14960	0
488	20241203	103300	57847740	14960	14890	14960	14890	2
489	20241203	103200	57817890	14900	14900	14900	14900	0
490	20241203	103100	57817890	14900	14900	14900	14900	0
491	20241203	103000	57817890	14900	14900	14900	14900	0
492	20241203	102900	57817890	14900	14900	14900	14900	0
493	20241203	102800	57817890	14900	14900	14900	14900	0
494	20241203	102700	57817890	14900	14900	14900	14900	0
495	20241203	102600	57817890	14900	14900	14900	14900	0
496	20241203	102500	57817890	14900	14900	14900	14900	1
497	20241203	102400	57802990	14900	14900	14900	14900	0
498	20241203	102300	57802990	14900	14900	14900	14900	0
499	20241203	102200	57802990	14900	14900	14900	14900	1
500	20241203	102100	57788090	14900	14870	14900	14870	5
501	20241203	102000	57713650	14900	14900	14900	14900	0
502	20241203	101900	57713650	14900	14900	14900	14900	0
503	20241203	101800	57713650	14900	14900	14900	14900	0
504	20241203	101700	57713650	14900	14900	14900	14900	0
505	20241203	101600	57713650	14900	14900	14900	14900	0
506	20241203	101500	57713650	14900	14900	14900	14900	16
507	20241203	101400	57475250	14900	14930	14930	14900	27
508	20241203	101300	57072680	14960	14920	14960	14920	19
509	20241203	101200	56788850	14900	14900	14900	14900	1
510	20241203	101100	56773950	14900	14900	14900	14900	0
511	20241203	101000	56773950	14900	14900	14900	14900	24
512	20241203	100900	56416350	14900	14900	14900	14900	70
513	20241203	100800	55373350	14900	14900	14900	14900	20
514	20241203	100700	55075350	14870	14870	14870	14870	0
515	20241203	100600	55075350	14870	14870	14870	14870	0
516	20241203	100500	55075350	14870	14870	14870	14870	0
517	20241203	100400	55075350	14870	14870	14870	14870	0
518	20241203	100300	55075350	14870	14870	14870	14870	226
519	20241203	100200	51714730	14870	14870	14870	14870	20
520	20241203	100100	51417330	14880	14880	14880	14880	100
521	20241203	100000	49929330	14900	14900	14900	14900	0
522	20241203	095900	49929330	14900	14900	14900	14900	0
523	20241203	095800	49929330	14900	14900	14900	14900	14
524	20241203	095700	49720730	14890	14890	14890	14890	0
525	20241203	095600	49720730	14890	14890	14890	14890	6
526	20241203	095500	49631390	14890	14890	14890	14890	0
527	20241203	095400	49631390	14890	14890	14890	14890	0
528	20241203	095300	49631390	14890	14890	14890	14890	0
529	20241203	095200	49631390	14890	14890	14890	14890	0
530	20241203	095100	49631390	14890	14890	14890	14890	12
531	20241203	095000	49452710	14890	14890	14890	14890	0
532	20241203	094900	49452710	14890	14890	14890	14890	0
533	20241203	094800	49452710	14890	14890	14890	14890	0
534	20241203	094700	49452710	14890	14890	14890	14890	1
535	20241203	094600	49437820	14820	14820	14820	14820	0
536	20241203	094500	49437820	14820	14820	14820	14820	0
537	20241203	094400	49437820	14820	14820	14820	14820	0
538	20241203	094300	49437820	14820	14820	14820	14820	90
539	20241203	094200	48104020	14830	14830	14830	14830	0
540	20241203	094100	48104020	14830	14830	14830	14830	97
541	20241203	094000	46665510	14830	14830	14830	14830	0
542	20241203	093900	46665510	14830	14830	14830	14830	0
543	20241203	093800	46665510	14830	14830	14830	14830	13
544	20241203	093700	46472720	14840	14840	14840	14840	1
545	20241203	093600	46457880	14830	14830	14830	14830	71
546	20241203	093500	45404950	14830	14830	14830	14830	0
547	20241203	093400	45404950	14830	14830	14830	14830	0
548	20241203	093300	45404950	14830	14830	14830	14830	0
549	20241203	093200	45404950	14830	14830	14830	14830	0
550	20241203	093100	45404950	14830	14830	14830	14830	0
551	20241203	093000	45404950	14830	14890	14890	14830	170
552	20241203	092900	42881380	14870	14870	14870	14870	0
553	20241203	092800	42881380	14870	14870	14870	14870	0
554	20241203	092700	42881380	14870	14870	14870	14870	0
555	20241203	092600	42881380	14870	14870	14870	14870	0
556	20241203	092500	42881380	14870	14870	14870	14870	1
557	20241203	092400	42866510	14890	14890	14890	14890	8
558	20241203	092300	42747390	14870	14870	14870	14870	0
559	20241203	092200	42747390	14870	14870	14870	14870	17
560	20241203	092100	42494600	14800	14800	14800	14800	0
561	20241203	092000	42494600	14800	14890	14890	14800	1984
562	20241203	091900	13048520	14970	14970	14970	14970	0
563	20241203	091800	13048520	14970	14970	14970	14970	0
564	20241203	091700	13048520	14970	14970	14970	14970	10
565	20241203	091600	12898820	14970	14970	14970	14970	0
566	20241203	091500	12898820	14970	14970	14970	14970	0
567	20241203	091400	12898820	14970	14960	14970	14960	7
568	20241203	091300	12794040	14950	14940	14950	14940	101
569	20241203	091200	11284100	14940	14940	14940	14940	0
570	20241203	091100	11284100	14940	14940	14940	14940	0
571	20241203	091000	11284100	14940	14940	14940	14940	1
572	20241203	090900	11269160	14850	14850	14850	14850	0
573	20241203	090800	11269160	14850	14850	14850	14850	0
574	20241203	090700	11269160	14850	14860	14860	14850	400
575	20241203	090600	5328110	14850	14850	14850	14850	0
576	20241203	090500	5328110	14850	14850	14850	14850	0
577	20241203	090400	5328110	14850	14850	14850	14850	0
578	20241203	090300	5328110	14850	14850	14850	14850	0
579	20241203	090200	5328110	14850	14850	14850	14850	1
580	20241203	090100	5313260	14830	14830	14830	14830	2
581	20241203	090000	5283600	14800	14800	14800	14800	357