KissMeData/024900/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191000	147917715	2925	2925	2925	2925	530
3	20241203	190900	147917715	2925	2925	2925	2925	0
4	20241203	190800	147917715	2925	2925	2925	2925	0
5	20241203	190700	147917715	2925	2925	2925	2925	0
6	20241203	190600	147917715	2925	2925	2925	2925	0
7	20241203	190500	147917715	2925	2925	2925	2925	0
8	20241203	190400	147917715	2925	2925	2925	2925	0
9	20241203	190300	147917715	2925	2925	2925	2925	0
10	20241203	190200	147917715	2925	2925	2925	2925	0
11	20241203	190100	147917715	2925	2925	2925	2925	0
12	20241203	190000	147917715	2925	2925	2925	2925	0
13	20241203	185900	147917715	2925	2925	2925	2925	0
14	20241203	185800	147917715	2925	2925	2925	2925	0
15	20241203	185700	147917715	2925	2925	2925	2925	0
16	20241203	185600	147917715	2925	2925	2925	2925	0
17	20241203	185500	147917715	2925	2925	2925	2925	0
18	20241203	185400	147917715	2925	2925	2925	2925	0
19	20241203	185300	147917715	2925	2925	2925	2925	0
20	20241203	185200	147917715	2925	2925	2925	2925	0
21	20241203	185100	147917715	2925	2925	2925	2925	0
22	20241203	185000	147917715	2925	2925	2925	2925	0
23	20241203	184900	147917715	2925	2925	2925	2925	0
24	20241203	184800	147917715	2925	2925	2925	2925	0
25	20241203	184700	147917715	2925	2925	2925	2925	0
26	20241203	184600	147917715	2925	2925	2925	2925	0
27	20241203	184500	147917715	2925	2925	2925	2925	0
28	20241203	184400	147917715	2925	2925	2925	2925	0
29	20241203	184300	147917715	2925	2925	2925	2925	0
30	20241203	184200	147917715	2925	2925	2925	2925	0
31	20241203	184100	147917715	2925	2925	2925	2925	0
32	20241203	184000	147917715	2925	2925	2925	2925	530
33	20241203	183900	147917715	2925	2925	2925	2925	0
34	20241203	183800	147917715	2925	2925	2925	2925	0
35	20241203	183700	147917715	2925	2925	2925	2925	0
36	20241203	183600	147917715	2925	2925	2925	2925	0
37	20241203	183500	147917715	2925	2925	2925	2925	0
38	20241203	183400	147917715	2925	2925	2925	2925	0
39	20241203	183300	147917715	2925	2925	2925	2925	0
40	20241203	183200	147917715	2925	2925	2925	2925	0
41	20241203	183100	147917715	2925	2925	2925	2925	0
42	20241203	183000	147917715	2925	2925	2925	2925	0
43	20241203	182900	147917715	2925	2925	2925	2925	0
44	20241203	182800	147917715	2925	2925	2925	2925	0
45	20241203	182700	147917715	2925	2925	2925	2925	0
46	20241203	182600	147917715	2925	2925	2925	2925	0
47	20241203	182500	147917715	2925	2925	2925	2925	0
48	20241203	182400	147917715	2925	2925	2925	2925	0
49	20241203	182300	147917715	2925	2925	2925	2925	0
50	20241203	182200	147917715	2925	2925	2925	2925	0
51	20241203	182100	147917715	2925	2925	2925	2925	0
52	20241203	182000	147917715	2925	2925	2925	2925	0
53	20241203	181900	147917715	2925	2925	2925	2925	0
54	20241203	181800	147917715	2925	2925	2925	2925	0
55	20241203	181700	147917715	2925	2925	2925	2925	0
56	20241203	181600	147917715	2925	2925	2925	2925	0
57	20241203	181500	147917715	2925	2925	2925	2925	0
58	20241203	181400	147917715	2925	2925	2925	2925	0
59	20241203	181300	147917715	2925	2925	2925	2925	0
60	20241203	181200	147917715	2925	2925	2925	2925	0
61	20241203	181100	147917715	2925	2925	2925	2925	0
62	20241203	181000	147917715	2925	2925	2925	2925	530
63	20241203	180900	147917715	2925	2925	2925	2925	0
64	20241203	180800	147917715	2925	2925	2925	2925	0
65	20241203	180700	147917715	2925	2925	2925	2925	0
66	20241203	180600	147917715	2925	2925	2925	2925	0
67	20241203	180500	147917715	2925	2925	2925	2925	0
68	20241203	180400	147917715	2925	2925	2925	2925	0
69	20241203	180300	147917715	2925	2925	2925	2925	0
70	20241203	180200	147917715	2925	2925	2925	2925	0
71	20241203	180100	147917715	2925	2925	2925	2925	0
72	20241203	180000	147917715	2925	2925	2925	2925	0
73	20241203	175900	147917715	2925	2925	2925	2925	0
74	20241203	175800	147917715	2925	2925	2925	2925	0
75	20241203	175700	147917715	2925	2925	2925	2925	0
76	20241203	175600	147917715	2925	2925	2925	2925	0
77	20241203	175500	147917715	2925	2925	2925	2925	0
78	20241203	175400	147917715	2925	2925	2925	2925	0
79	20241203	175300	147917715	2925	2925	2925	2925	0
80	20241203	175200	147917715	2925	2925	2925	2925	0
81	20241203	175100	147917715	2925	2925	2925	2925	0
82	20241203	175000	147917715	2925	2925	2925	2925	0
83	20241203	174900	147917715	2925	2925	2925	2925	0
84	20241203	174800	147917715	2925	2925	2925	2925	0
85	20241203	174700	147917715	2925	2925	2925	2925	0
86	20241203	174600	147917715	2925	2925	2925	2925	0
87	20241203	174500	147917715	2925	2925	2925	2925	0
88	20241203	174400	147917715	2925	2925	2925	2925	0
89	20241203	174300	147917715	2925	2925	2925	2925	0
90	20241203	174200	147917715	2925	2925	2925	2925	0
91	20241203	174100	147917715	2925	2925	2925	2925	0
92	20241203	174000	147917715	2925	2925	2925	2925	530
93	20241203	173900	147917715	2925	2925	2925	2925	0
94	20241203	173800	147917715	2925	2925	2925	2925	0
95	20241203	173700	147917715	2925	2925	2925	2925	0
96	20241203	173600	147917715	2925	2925	2925	2925	0
97	20241203	173500	147917715	2925	2925	2925	2925	0
98	20241203	173400	147917715	2925	2925	2925	2925	0
99	20241203	173300	147917715	2925	2925	2925	2925	0
100	20241203	173200	147917715	2925	2925	2925	2925	0
101	20241203	173100	147917715	2925	2925	2925	2925	0
102	20241203	173000	147917715	2925	2925	2925	2925	0
103	20241203	172900	147917715	2925	2925	2925	2925	0
104	20241203	172800	147917715	2925	2925	2925	2925	0
105	20241203	172700	147917715	2925	2925	2925	2925	0
106	20241203	172600	147917715	2925	2925	2925	2925	0
107	20241203	172500	147917715	2925	2925	2925	2925	0
108	20241203	172400	147917715	2925	2925	2925	2925	0
109	20241203	172300	147917715	2925	2925	2925	2925	0
110	20241203	172200	147917715	2925	2925	2925	2925	0
111	20241203	172100	147917715	2925	2925	2925	2925	0
112	20241203	172000	147917715	2925	2925	2925	2925	0
113	20241203	171900	147917715	2925	2925	2925	2925	0
114	20241203	171800	147917715	2925	2925	2925	2925	0
115	20241203	171700	147917715	2925	2925	2925	2925	0
116	20241203	171600	147917715	2925	2925	2925	2925	0
117	20241203	171500	147917715	2925	2925	2925	2925	0
118	20241203	171400	147917715	2925	2925	2925	2925	0
119	20241203	171300	147917715	2925	2925	2925	2925	0
120	20241203	171200	147917715	2925	2925	2925	2925	0
121	20241203	171100	147917715	2925	2925	2925	2925	0
122	20241203	171000	147917715	2925	2925	2925	2925	530
123	20241203	170900	147917715	2925	2925	2925	2925	0
124	20241203	170800	147917715	2925	2925	2925	2925	0
125	20241203	170700	147917715	2925	2925	2925	2925	0
126	20241203	170600	147917715	2925	2925	2925	2925	0
127	20241203	170500	147917715	2925	2925	2925	2925	0
128	20241203	170400	147917715	2925	2925	2925	2925	0
129	20241203	170300	147917715	2925	2925	2925	2925	0
130	20241203	170200	147917715	2925	2925	2925	2925	0
131	20241203	170100	147917715	2925	2925	2925	2925	0
132	20241203	170000	147917715	2925	2925	2925	2925	0
133	20241203	165900	147917715	2925	2925	2925	2925	0
134	20241203	165800	147917715	2925	2925	2925	2925	0
135	20241203	165700	147917715	2925	2925	2925	2925	0
136	20241203	165600	147917715	2925	2925	2925	2925	0
137	20241203	165500	147917715	2925	2925	2925	2925	0
138	20241203	165400	147917715	2925	2925	2925	2925	0
139	20241203	165300	147917715	2925	2925	2925	2925	0
140	20241203	165200	147917715	2925	2925	2925	2925	0
141	20241203	165100	147917715	2925	2925	2925	2925	0
142	20241203	165000	147917715	2925	2925	2925	2925	0
143	20241203	164900	147917715	2925	2925	2925	2925	0
144	20241203	164800	147917715	2925	2925	2925	2925	0
145	20241203	164700	147917715	2925	2925	2925	2925	0
146	20241203	164600	147917715	2925	2925	2925	2925	0
147	20241203	164500	147917715	2925	2925	2925	2925	0
148	20241203	164400	147917715	2925	2925	2925	2925	0
149	20241203	164300	147917715	2925	2925	2925	2925	0
150	20241203	164200	147917715	2925	2925	2925	2925	0
151	20241203	164100	147917715	2925	2925	2925	2925	0
152	20241203	164000	147917715	2925	2925	2925	2925	530
153	20241203	163900	147917715	2925	2925	2925	2925	0
154	20241203	163800	147917715	2925	2925	2925	2925	0
155	20241203	163700	147917715	2925	2925	2925	2925	0
156	20241203	163600	147917715	2925	2925	2925	2925	0
157	20241203	163500	147917715	2925	2925	2925	2925	0
158	20241203	163400	147917715	2925	2925	2925	2925	0
159	20241203	163300	147917715	2925	2925	2925	2925	0
160	20241203	163200	147917715	2925	2925	2925	2925	0
161	20241203	163100	147917715	2925	2925	2925	2925	0
162	20241203	163000	147917715	2925	2925	2925	2925	0
163	20241203	162900	147917715	2925	2925	2925	2925	0
164	20241203	162800	147917715	2925	2925	2925	2925	0
165	20241203	162700	147917715	2925	2925	2925	2925	0
166	20241203	162600	147917715	2925	2925	2925	2925	0
167	20241203	162500	147917715	2925	2925	2925	2925	0
168	20241203	162400	147917715	2925	2925	2925	2925	0
169	20241203	162300	147917715	2925	2925	2925	2925	0
170	20241203	162200	147917715	2925	2925	2925	2925	0
171	20241203	162100	147917715	2925	2925	2925	2925	0
172	20241203	162000	147917715	2925	2925	2925	2925	0
173	20241203	161900	147917715	2925	2925	2925	2925	0
174	20241203	161800	147917715	2925	2925	2925	2925	0
175	20241203	161700	147917715	2925	2925	2925	2925	0
176	20241203	161600	147917715	2925	2925	2925	2925	0
177	20241203	161500	147917715	2925	2925	2925	2925	0
178	20241203	161400	147917715	2925	2925	2925	2925	0
179	20241203	161300	147917715	2925	2925	2925	2925	0
180	20241203	161200	147917715	2925	2925	2925	2925	0
181	20241203	161100	147917715	2925	2925	2925	2925	0
182	20241203	161000	147917715	2925	2925	2925	2925	530
183	20241203	160900	147917715	2925	2925	2925	2925	0
184	20241203	160800	147917715	2925	2925	2925	2925	0
185	20241203	160700	147917715	2925	2925	2925	2925	0
186	20241203	160600	147917715	2925	2925	2925	2925	0
187	20241203	160500	147917715	2925	2925	2925	2925	0
188	20241203	160400	147917715	2925	2925	2925	2925	0
189	20241203	160300	147917715	2925	2925	2925	2925	0
190	20241203	160200	147917715	2925	2925	2925	2925	0
191	20241203	160100	147917715	2925	2925	2925	2925	0
192	20241203	160000	147917715	2925	2925	2925	2925	0
193	20241203	155900	147917715	2925	2925	2925	2925	0
194	20241203	155800	147917715	2925	2925	2925	2925	0
195	20241203	155700	147917715	2925	2925	2925	2925	0
196	20241203	155600	147917715	2925	2925	2925	2925	0
197	20241203	155500	147917715	2925	2925	2925	2925	0
198	20241203	155400	147917715	2925	2925	2925	2925	0
199	20241203	155300	147917715	2925	2925	2925	2925	0
200	20241203	155200	147917715	2925	2925	2925	2925	0
201	20241203	155100	147917715	2925	2925	2925	2925	0
202	20241203	155000	147917715	2925	2925	2925	2925	0
203	20241203	154900	147917715	2925	2925	2925	2925	0
204	20241203	154800	147917715	2925	2925	2925	2925	0
205	20241203	154700	147917715	2925	2925	2925	2925	0
206	20241203	154600	147917715	2925	2925	2925	2925	0
207	20241203	154500	147917715	2925	2925	2925	2925	0
208	20241203	154400	147917715	2925	2925	2925	2925	0
209	20241203	154300	147917715	2925	2925	2925	2925	0
210	20241203	154200	147917715	2925	2925	2925	2925	0
211	20241203	154100	147917715	2925	2925	2925	2925	0
212	20241203	154000	147917715	2925	2925	2925	2925	530
213	20241203	153900	147917715	2925	2925	2925	2925	0
214	20241203	153800	147917715	2925	2925	2925	2925	0
215	20241203	153700	147917715	2925	2925	2925	2925	0
216	20241203	153600	147917715	2925	2925	2925	2925	0
217	20241203	153500	147917715	2925	2925	2925	2925	0
218	20241203	153400	147917715	2925	2925	2925	2925	0
219	20241203	153300	147917715	2925	2925	2925	2925	0
220	20241203	153200	147917715	2925	2925	2925	2925	0
221	20241203	153100	147917715	2925	2925	2925	2925	0
222	20241203	153000	147917715	2925	2925	2925	2925	530
223	20241203	152900	146367465	2935	2935	2935	2935	0
224	20241203	152800	146367465	2935	2935	2935	2935	0
225	20241203	152700	146367465	2935	2935	2935	2935	0
226	20241203	152600	146367465	2935	2935	2935	2935	0
227	20241203	152500	146367465	2935	2935	2935	2935	0
228	20241203	152400	146367465	2935	2935	2935	2935	0
229	20241203	152300	146367465	2935	2935	2935	2935	0
230	20241203	152200	146367465	2935	2935	2935	2935	0
231	20241203	152100	146367465	2935	2935	2935	2935	0
232	20241203	152000	146367465	2935	2935	2935	2935	0
233	20241203	151900	146367465	2935	2935	2935	2935	76
234	20241203	151800	146144405	2935	2935	2935	2935	0
235	20241203	151700	146144405	2935	2935	2935	2935	0
236	20241203	151600	146144405	2935	2935	2935	2935	0
237	20241203	151500	146144405	2935	2935	2935	2935	0
238	20241203	151400	146144405	2935	2925	2935	2925	21
239	20241203	151300	146082780	2935	2935	2935	2935	0
240	20241203	151200	146082780	2935	2935	2935	2935	501
241	20241203	151100	144612345	2935	2935	2935	2935	0
242	20241203	151000	144612345	2935	2935	2935	2935	0
243	20241203	150900	144612345	2935	2935	2935	2935	0
244	20241203	150800	144612345	2935	2935	2935	2935	0
245	20241203	150700	144612345	2935	2930	2935	2930	221
246	20241203	150600	143964210	2935	2935	2935	2935	0
247	20241203	150500	143964210	2935	2935	2935	2935	0
248	20241203	150400	143964210	2935	2935	2935	2935	0
249	20241203	150300	143964210	2935	2935	2935	2935	10
250	20241203	150200	143934860	2935	2935	2935	2935	0
251	20241203	150100	143934860	2935	2935	2935	2935	1
252	20241203	150000	143931925	2935	2935	2935	2935	0
253	20241203	145900	143931925	2935	2935	2935	2935	0
254	20241203	145800	143931925	2935	2935	2935	2935	0
255	20241203	145700	143931925	2935	2935	2935	2935	0
256	20241203	145600	143931925	2935	2935	2935	2935	6
257	20241203	145500	143914315	2935	2935	2935	2935	67
258	20241203	145400	143717670	2930	2930	2930	2930	650
259	20241203	145300	141813170	2930	2930	2930	2930	0
260	20241203	145200	141813170	2930	2930	2930	2930	10
261	20241203	145100	141783870	2925	2925	2925	2925	0
262	20241203	145000	141783870	2925	2925	2925	2925	0
263	20241203	144900	141783870	2925	2930	2930	2925	200
264	20241203	144800	141198265	2935	2935	2935	2935	0
265	20241203	144700	141198265	2935	2935	2935	2935	0
266	20241203	144600	141198265	2935	2935	2935	2935	8
267	20241203	144500	141174785	2930	2930	2930	2930	0
268	20241203	144400	141174785	2930	2930	2930	2930	17
269	20241203	144300	141124975	2930	2930	2930	2930	0
270	20241203	144200	141124975	2930	2930	2930	2930	50
271	20241203	144100	140978475	2935	2935	2935	2935	0
272	20241203	144000	140978475	2935	2935	2935	2935	1
273	20241203	143900	140975540	2940	2940	2940	2940	0
274	20241203	143800	140975540	2940	2940	2940	2940	0
275	20241203	143700	140975540	2940	2940	2940	2940	0
276	20241203	143600	140975540	2940	2940	2940	2940	0
277	20241203	143500	140975540	2940	2940	2940	2940	0
278	20241203	143400	140975540	2940	2935	2940	2935	2
279	20241203	143300	140969665	2935	2935	2935	2935	0
280	20241203	143200	140969665	2935	2935	2935	2935	7
281	20241203	143100	140949120	2935	2935	2935	2935	10
282	20241203	143000	140919770	2920	2920	2920	2920	0
283	20241203	142900	140919770	2920	2920	2920	2920	0
284	20241203	142800	140919770	2920	2920	2920	2920	0
285	20241203	142700	140919770	2920	2920	2920	2920	0
286	20241203	142600	140919770	2920	2920	2920	2920	0
287	20241203	142500	140919770	2920	2920	2920	2920	0
288	20241203	142400	140919770	2920	2920	2920	2920	0
289	20241203	142300	140919770	2920	2920	2920	2920	0
290	20241203	142200	140919770	2920	2920	2920	2920	180
291	20241203	142100	140394170	2935	2935	2935	2935	10
292	20241203	142000	140364820	2935	2935	2935	2935	10
293	20241203	141900	140335470	2935	2935	2935	2935	6
294	20241203	141800	140317860	2935	2935	2935	2935	0
295	20241203	141700	140317860	2935	2935	2935	2935	0
296	20241203	141600	140317860	2935	2935	2935	2935	0
297	20241203	141500	140317860	2935	2935	2935	2935	4
298	20241203	141400	140306120	2930	2930	2930	2930	0
299	20241203	141300	140306120	2930	2930	2930	2930	0
300	20241203	141200	140306120	2930	2930	2930	2930	0
301	20241203	141100	140306120	2930	2930	2930	2930	0
302	20241203	141000	140306120	2930	2930	2930	2930	0
303	20241203	140900	140306120	2930	2930	2930	2930	210
304	20241203	140800	139690820	2925	2925	2925	2925	44
305	20241203	140700	139562120	2925	2925	2925	2925	0
306	20241203	140600	139562120	2925	2925	2925	2925	0
307	20241203	140500	139562120	2925	2925	2925	2925	0
308	20241203	140400	139562120	2925	2925	2925	2925	0
309	20241203	140300	139562120	2925	2925	2925	2925	0
310	20241203	140200	139562120	2925	2925	2925	2925	0
311	20241203	140100	139562120	2925	2925	2925	2925	714
312	20241203	140000	137473670	2930	2930	2930	2930	18
313	20241203	135900	137420930	2930	2930	2930	2930	0
314	20241203	135800	137420930	2930	2930	2930	2930	0
315	20241203	135700	137420930	2930	2930	2930	2930	0
316	20241203	135600	137420930	2930	2930	2930	2930	333
317	20241203	135500	136445240	2930	2930	2930	2930	0
318	20241203	135400	136445240	2930	2930	2930	2930	0
319	20241203	135300	136445240	2930	2930	2930	2930	6
320	20241203	135200	136427660	2930	2930	2930	2930	10
321	20241203	135100	136398360	2930	2930	2930	2930	0
322	20241203	135000	136398360	2930	2930	2930	2930	0
323	20241203	134900	136398360	2930	2930	2930	2930	0
324	20241203	134800	136398360	2930	2930	2930	2930	80
325	20241203	134700	136163960	2940	2940	2940	2940	0
326	20241203	134600	136163960	2940	2940	2940	2940	0
327	20241203	134500	136163960	2940	2940	2940	2940	0
328	20241203	134400	136163960	2940	2940	2940	2940	1
329	20241203	134300	136161020	2940	2935	2940	2935	1002
330	20241203	134200	133215145	2930	2930	2930	2930	5
331	20241203	134100	133200495	2930	2930	2930	2930	0
332	20241203	134000	133200495	2930	2930	2930	2930	0
333	20241203	133900	133200495	2930	2930	2930	2930	0
334	20241203	133800	133200495	2930	2930	2930	2930	0
335	20241203	133700	133200495	2930	2930	2930	2930	0
336	20241203	133600	133200495	2930	2930	2930	2930	55
337	20241203	133500	133039345	2935	2935	2935	2935	5
338	20241203	133400	133024670	2935	2935	2935	2935	0
339	20241203	133300	133024670	2935	2935	2935	2935	0
340	20241203	133200	133024670	2935	2935	2935	2935	0
341	20241203	133100	133024670	2935	2935	2935	2935	1
342	20241203	133000	133021735	2935	2930	2935	2930	26
343	20241203	132900	132945455	2915	2915	2915	2915	0
344	20241203	132800	132945455	2915	2915	2915	2915	12
345	20241203	132700	132910475	2930	2930	2930	2930	0
346	20241203	132600	132910475	2930	2930	2930	2930	0
347	20241203	132500	132910475	2930	2930	2930	2930	0
348	20241203	132400	132910475	2930	2930	2930	2930	0
349	20241203	132300	132910475	2930	2930	2930	2930	0
350	20241203	132200	132910475	2930	2930	2930	2930	956
351	20241203	132100	130109395	2930	2930	2930	2930	49
352	20241203	132000	129965825	2940	2940	2940	2940	0
353	20241203	131900	129965825	2940	2940	2940	2940	0
354	20241203	131800	129965825	2940	2940	2940	2940	10
355	20241203	131700	129936425	2940	2935	2940	2935	30
356	20241203	131600	129848280	2940	2940	2940	2940	0
357	20241203	131500	129848280	2940	2940	2940	2940	0
358	20241203	131400	129848280	2940	2940	2940	2940	10
359	20241203	131300	129818880	2940	2940	2940	2940	680
360	20241203	131200	127819680	2940	2940	2940	2940	40
361	20241203	131100	127702080	2940	2930	2940	2930	1167
362	20241203	131000	124277660	2930	2930	2930	2930	2
363	20241203	130900	124271800	2940	2940	2940	2940	0
364	20241203	130800	124271800	2940	2930	2940	2930	844
365	20241203	130700	121797005	2930	2930	2930	2930	0
366	20241203	130600	121797005	2930	2930	2930	2930	0
367	20241203	130500	121797005	2930	2930	2930	2930	500
368	20241203	130400	120332005	2930	2930	2930	2930	0
369	20241203	130300	120332005	2930	2930	2930	2930	0
370	20241203	130200	120332005	2930	2930	2930	2930	0
371	20241203	130100	120332005	2930	2930	2930	2930	0
372	20241203	130000	120332005	2930	2930	2930	2930	1
373	20241203	125900	120329075	2930	2930	2930	2930	1
374	20241203	125800	120326145	2920	2920	2920	2920	50
375	20241203	125700	120180145	2925	2930	2930	2925	2112
376	20241203	125600	114002540	2930	2930	2930	2930	0
377	20241203	125500	114002540	2930	2930	2930	2930	0
378	20241203	125400	114002540	2930	2935	2935	2930	2
379	20241203	125300	113996675	2935	2935	2935	2935	15
380	20241203	125200	113952650	2935	2935	2935	2935	0
381	20241203	125100	113952650	2935	2930	2935	2930	501
382	20241203	125000	112484715	2935	2935	2935	2935	0
383	20241203	124900	112484715	2935	2935	2935	2935	0
384	20241203	124800	112484715	2935	2935	2935	2935	1
385	20241203	124700	112481780	2935	2935	2935	2935	1
386	20241203	124600	112478845	2930	2930	2930	2930	10
387	20241203	124500	112449545	2935	2935	2935	2935	1
388	20241203	124400	112446610	2930	2930	2930	2930	0
389	20241203	124300	112446610	2930	2930	2930	2930	0
390	20241203	124200	112446610	2930	2930	2930	2930	110
391	20241203	124100	112124310	2930	2930	2930	2930	22
392	20241203	124000	112059850	2925	2925	2925	2925	0
393	20241203	123900	112059850	2925	2930	2930	2925	6
394	20241203	123800	112042295	2925	2925	2925	2925	0
395	20241203	123700	112042295	2925	2925	2925	2925	50
396	20241203	123600	111896045	2930	2930	2930	2930	1
397	20241203	123500	111893115	2935	2935	2935	2935	50
398	20241203	123400	111746365	2935	2925	2935	2925	5
399	20241203	123300	111731730	2935	2935	2935	2935	1
400	20241203	123200	111728795	2935	2935	2935	2935	0
401	20241203	123100	111728795	2935	2935	2935	2935	0
402	20241203	123000	111728795	2935	2935	2935	2935	7
403	20241203	122900	111708250	2935	2940	2940	2935	11
404	20241203	122800	111675960	2935	2935	2935	2935	2
405	20241203	122700	111670090	2940	2935	2940	2935	24
406	20241203	122600	111599640	2935	2940	2940	2935	56
407	20241203	122500	111435170	2935	2935	2935	2935	75
408	20241203	122400	111215045	2935	2935	2935	2935	2
409	20241203	122300	111209175	2940	2940	2940	2940	0
410	20241203	122200	111209175	2940	2940	2940	2940	1
411	20241203	122100	111206235	2930	2930	2930	2930	0
412	20241203	122000	111206235	2930	2930	2930	2930	390
413	20241203	121900	110063535	2940	2940	2940	2940	2
414	20241203	121800	110057655	2940	2940	2940	2940	0
415	20241203	121700	110057655	2940	2940	2940	2940	0
416	20241203	121600	110057655	2940	2940	2940	2940	1
417	20241203	121500	110054715	2940	2940	2940	2940	0
418	20241203	121400	110054715	2940	2940	2940	2940	0
419	20241203	121300	110054715	2940	2940	2940	2940	1
420	20241203	121200	110051775	2935	2935	2935	2935	0
421	20241203	121100	110051775	2935	2935	2935	2935	2
422	20241203	121000	110045905	2940	2935	2940	2935	83
423	20241203	120900	109801950	2935	2935	2935	2935	0
424	20241203	120800	109801950	2935	2935	2935	2935	4
425	20241203	120700	109790210	2940	2920	2940	2920	4140
426	20241203	120600	97677910	2925	2925	2925	2925	0
427	20241203	120500	97677910	2925	2925	2925	2925	0
428	20241203	120400	97677910	2925	2920	2925	2920	1111
429	20241203	120300	94433785	2920	2920	2920	2920	1
430	20241203	120200	94430865	2920	2920	2920	2920	1001
431	20241203	120100	91507945	2920	2920	2920	2920	1
432	20241203	120000	91505025	2920	2920	2920	2920	0
433	20241203	115900	91505025	2920	2920	2920	2920	0
434	20241203	115800	91505025	2920	2920	2920	2920	1
435	20241203	115700	91502105	2905	2905	2905	2905	30
436	20241203	115600	91414955	2920	2920	2920	2920	0
437	20241203	115500	91414955	2920	2920	2920	2920	1
438	20241203	115400	91412035	2920	2920	2920	2920	0
439	20241203	115300	91412035	2920	2920	2920	2920	0
440	20241203	115200	91412035	2920	2920	2920	2920	2
441	20241203	115100	91406195	2905	2905	2905	2905	0
442	20241203	115000	91406195	2905	2905	2905	2905	124
443	20241203	114900	91045975	2925	2905	2925	2905	14
444	20241203	114800	91005285	2925	2920	2925	2920	438
445	20241203	114700	89726000	2920	2920	2920	2920	0
446	20241203	114600	89726000	2920	2920	2920	2920	2
447	20241203	114500	89720160	2920	2920	2920	2920	0
448	20241203	114400	89720160	2920	2920	2920	2920	1
449	20241203	114300	89717240	2920	2920	2920	2920	0
450	20241203	114200	89717240	2920	2920	2920	2920	10
451	20241203	114100	89688040	2920	2920	2920	2920	1
452	20241203	114000	89685120	2920	2920	2920	2920	0
453	20241203	113900	89685120	2920	2920	2920	2920	0
454	20241203	113800	89685120	2920	2920	2920	2920	14
455	20241203	113700	89644240	2920	2920	2920	2920	0
456	20241203	113600	89644240	2920	2920	2920	2920	20
457	20241203	113500	89585840	2920	2920	2920	2920	1
458	20241203	113400	89582920	2920	2920	2920	2920	0
459	20241203	113300	89582920	2920	2920	2920	2920	0
460	20241203	113200	89582920	2920	2920	2920	2920	2
461	20241203	113100	89577080	2920	2920	2920	2920	1
462	20241203	113000	89574160	2920	2920	2920	2920	0
463	20241203	112900	89574160	2920	2920	2920	2920	343
464	20241203	112800	88572600	2905	2905	2905	2905	0
465	20241203	112700	88572600	2905	2905	2905	2905	0
466	20241203	112600	88572600	2905	2905	2920	2905	456
467	20241203	112500	87247905	2920	2910	2920	2910	2490
468	20241203	112400	79989345	2910	2910	2910	2910	5
469	20241203	112300	79974795	2910	2910	2910	2910	1
470	20241203	112200	79971885	2910	2910	2910	2910	1
471	20241203	112100	79968975	2910	2910	2910	2910	0
472	20241203	112000	79968975	2910	2900	2910	2900	51
473	20241203	111900	79821065	2910	2910	2910	2910	0
474	20241203	111800	79821065	2910	2910	2910	2910	0
475	20241203	111700	79821065	2910	2910	2910	2910	1
476	20241203	111600	79818155	2905	2905	2905	2905	48
477	20241203	111500	79678715	2905	2905	2905	2905	0
478	20241203	111400	79678715	2905	2905	2905	2905	1
479	20241203	111300	79675810	2905	2905	2905	2905	0
480	20241203	111200	79675810	2905	2905	2905	2905	0
481	20241203	111100	79675810	2905	2905	2905	2905	1
482	20241203	111000	79672905	2905	2905	2905	2905	0
483	20241203	110900	79672905	2905	2905	2905	2905	0
484	20241203	110800	79672905	2905	2905	2905	2905	1
485	20241203	110700	79670000	2905	2905	2905	2905	0
486	20241203	110600	79670000	2905	2905	2905	2905	1
487	20241203	110500	79667095	2905	2905	2905	2905	0
488	20241203	110400	79667095	2905	2905	2905	2905	0
489	20241203	110300	79667095	2905	2905	2905	2905	1
490	20241203	110200	79664190	2900	2900	2900	2900	0
491	20241203	110100	79664190	2900	2900	2900	2900	0
492	20241203	110000	79664190	2900	2905	2905	2900	510
493	20241203	105900	78185185	2905	2905	2905	2905	0
494	20241203	105800	78185185	2905	2905	2905	2905	0
495	20241203	105700	78185185	2905	2905	2905	2905	1
496	20241203	105600	78182280	2890	2890	2890	2890	0
497	20241203	105500	78182280	2890	2890	2890	2890	0
498	20241203	105400	78182280	2890	2905	2905	2890	171
499	20241203	105300	77687375	2905	2905	2905	2905	0
500	20241203	105200	77687375	2905	2905	2905	2905	5
501	20241203	105100	77672850	2905	2905	2905	2905	1
502	20241203	105000	77669945	2900	2900	2900	2900	46
503	20241203	104900	77536545	2905	2905	2905	2905	0
504	20241203	104800	77536545	2905	2905	2905	2905	1
505	20241203	104700	77533640	2910	2910	2910	2910	0
506	20241203	104600	77533640	2910	2910	2910	2910	0
507	20241203	104500	77533640	2910	2910	2910	2910	1
508	20241203	104400	77530730	2915	2915	2915	2915	0
509	20241203	104300	77530730	2915	2915	2915	2915	0
510	20241203	104200	77530730	2915	2900	2915	2900	7
511	20241203	104100	77510415	2920	2920	2920	2920	0
512	20241203	104000	77510415	2920	2920	2920	2920	0
513	20241203	103900	77510415	2920	2920	2920	2920	620
514	20241203	103800	75700015	2915	2915	2915	2915	8
515	20241203	103700	75676695	2915	2915	2915	2915	0
516	20241203	103600	75676695	2915	2915	2915	2915	1
517	20241203	103500	75673780	2915	2915	2915	2915	0
518	20241203	103400	75673780	2915	2915	2915	2915	0
519	20241203	103300	75673780	2915	2915	2915	2915	1
520	20241203	103200	75670865	2910	2910	2910	2910	31
521	20241203	103100	75580655	2910	2910	2910	2910	0
522	20241203	103000	75580655	2910	2910	2910	2910	1
523	20241203	102900	75577745	2900	2900	2900	2900	30
524	20241203	102800	75490745	2900	2925	2925	2900	2001
525	20241203	102700	69686730	2920	2920	2920	2920	0
526	20241203	102600	69686730	2920	2920	2920	2920	102
527	20241203	102500	69388890	2925	2925	2925	2925	1
528	20241203	102400	69385965	2925	2925	2925	2925	72
529	20241203	102300	69175365	2925	2925	2925	2925	9
530	20241203	102200	69149040	2930	2930	2930	2930	1
531	20241203	102100	69146110	2930	2925	2930	2925	16
532	20241203	102000	69099305	2925	2925	2925	2925	4
533	20241203	101900	69087605	2930	2920	2930	2920	272
534	20241203	101800	68292005	2920	2920	2920	2920	183
535	20241203	101700	67757645	2920	2920	2920	2920	21
536	20241203	101600	67696325	2920	2920	2920	2920	1
537	20241203	101500	67693405	2920	2920	2920	2920	19
538	20241203	101400	67637925	2920	2920	2920	2920	100
539	20241203	101300	67345925	2920	2920	2920	2920	3
540	20241203	101200	67337165	2920	2920	2920	2920	0
541	20241203	101100	67337165	2920	2920	2920	2920	0
542	20241203	101000	67337165	2920	2920	2920	2920	39
543	20241203	100900	67223285	2920	2920	2920	2920	0
544	20241203	100800	67223285	2920	2920	2920	2920	12
545	20241203	100700	67188245	2920	2915	2920	2915	54
546	20241203	100600	67030630	2925	2925	2925	2925	0
547	20241203	100500	67030630	2925	2925	2925	2925	0
548	20241203	100400	67030630	2925	2920	2925	2920	838
549	20241203	100300	64583665	2920	2910	2920	2910	6632
550	20241203	100200	45255250	2910	2910	2910	2910	1
551	20241203	100100	45252340	2910	2910	2910	2910	1
552	20241203	100000	45249430	2910	2910	2910	2910	0
553	20241203	095900	45249430	2910	2910	2910	2910	0
554	20241203	095800	45249430	2910	2910	2910	2910	1057
555	20241203	095700	42173560	2900	2900	2900	2900	0
556	20241203	095600	42173560	2900	2900	2900	2900	124
557	20241203	095500	41813960	2910	2910	2910	2910	1
558	20241203	095400	41811050	2910	2910	2910	2910	1200
559	20241203	095300	38319050	2910	2910	2910	2910	50
560	20241203	095200	38173550	2910	2900	2910	2900	504
561	20241203	095100	36710115	2900	2900	2900	2900	199
562	20241203	095000	36133015	2900	2900	2900	2900	1
563	20241203	094900	36130115	2900	2900	2900	2900	171
564	20241203	094800	35634215	2900	2900	2900	2900	0
565	20241203	094700	35634215	2900	2900	2900	2900	11
566	20241203	094600	35602315	2900	2900	2900	2900	44
567	20241203	094500	35474715	2900	2900	2900	2900	2
568	20241203	094400	35468915	2900	2890	2900	2870	176
569	20241203	094300	34962780	2900	2900	2900	2900	0
570	20241203	094200	34962780	2900	2900	2900	2900	0
571	20241203	094100	34962780	2900	2910	2910	2900	5
572	20241203	094000	34948270	2910	2910	2910	2910	11
573	20241203	093900	34916260	2905	2905	2905	2905	98
574	20241203	093800	34631570	2905	2905	2905	2905	1
575	20241203	093700	34628665	2890	2890	2890	2890	1
576	20241203	093600	34625775	2905	2905	2905	2905	68
577	20241203	093500	34428235	2905	2905	2905	2905	2
578	20241203	093400	34422425	2905	2905	2905	2905	3
579	20241203	093300	34413710	2910	2910	2910	2910	1
580	20241203	093200	34410800	2910	2910	2910	2910	2
581	20241203	093100	34404980	2910	2910	2910	2910	2
582	20241203	093000	34399160	2910	2910	2910	2910	4
583	20241203	092900	34387520	2910	2910	2910	2910	806
584	20241203	092800	32042060	2900	2900	2900	2900	1403
585	20241203	092700	27973360	2910	2910	2915	2910	1040
586	20241203	092600	24946955	2915	2915	2915	2915	2
587	20241203	092500	24941125	2915	2910	2915	2910	15
588	20241203	092400	24897470	2910	2910	2910	2910	11
589	20241203	092300	24865460	2910	2915	2915	2910	13
590	20241203	092200	24827570	2915	2915	2915	2915	10
591	20241203	092100	24798420	2915	2915	2915	2915	5
592	20241203	092000	24783845	2915	2910	2915	2910	51
593	20241203	091900	24635430	2910	2910	2910	2910	677
594	20241203	091800	22665360	2910	2910	2910	2910	1200
595	20241203	091700	19173360	2910	2910	2910	2910	1001
596	20241203	091600	16260450	2910	2895	2915	2895	1014
597	20241203	091500	13307045	2895	2900	2900	2895	107
598	20241203	091400	12996850	2910	2900	2910	2900	7
599	20241203	091300	12976540	2910	2910	2910	2910	102
600	20241203	091200	12679720	2910	2905	2910	2900	178
601	20241203	091100	12162280	2905	2905	2905	2905	1
602	20241203	091000	12159375	2900	2900	2900	2900	120
603	20241203	090900	11811375	2905	2905	2905	2905	841
604	20241203	090800	9368270	2915	2915	2915	2915	209
605	20241203	090700	8759035	2915	2915	2915	2915	32
606	20241203	090600	8665755	2910	2905	2910	2905	403
607	20241203	090500	7493130	2900	2880	2900	2880	336
608	20241203	090400	6519180	2880	2880	2880	2880	5
609	20241203	090300	6504780	2875	2870	2875	2870	12
610	20241203	090200	6470285	2865	2865	2865	2865	1
611	20241203	090100	6467420	2855	2855	2855	2855	704
612	20241203	090000	4457500	2855	2820	2865	2820	1576