KissMeData/040300/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192600	101034375	2965	2965	2965	2965	1881
3	20241203	192500	101034375	2965	2965	2965	2965	0
4	20241203	192400	101034375	2965	2965	2965	2965	0
5	20241203	192300	101034375	2965	2965	2965	2965	0
6	20241203	192200	101034375	2965	2965	2965	2965	0
7	20241203	192100	101034375	2965	2965	2965	2965	0
8	20241203	192000	101034375	2965	2965	2965	2965	0
9	20241203	191900	101034375	2965	2965	2965	2965	0
10	20241203	191800	101034375	2965	2965	2965	2965	0
11	20241203	191700	101034375	2965	2965	2965	2965	0
12	20241203	191600	101034375	2965	2965	2965	2965	0
13	20241203	191500	101034375	2965	2965	2965	2965	0
14	20241203	191400	101034375	2965	2965	2965	2965	0
15	20241203	191300	101034375	2965	2965	2965	2965	0
16	20241203	191200	101034375	2965	2965	2965	2965	0
17	20241203	191100	101034375	2965	2965	2965	2965	0
18	20241203	191000	101034375	2965	2965	2965	2965	0
19	20241203	190900	101034375	2965	2965	2965	2965	0
20	20241203	190800	101034375	2965	2965	2965	2965	0
21	20241203	190700	101034375	2965	2965	2965	2965	0
22	20241203	190600	101034375	2965	2965	2965	2965	0
23	20241203	190500	101034375	2965	2965	2965	2965	0
24	20241203	190400	101034375	2965	2965	2965	2965	0
25	20241203	190300	101034375	2965	2965	2965	2965	0
26	20241203	190200	101034375	2965	2965	2965	2965	0
27	20241203	190100	101034375	2965	2965	2965	2965	0
28	20241203	190000	101034375	2965	2965	2965	2965	0
29	20241203	185900	101034375	2965	2965	2965	2965	0
30	20241203	185800	101034375	2965	2965	2965	2965	0
31	20241203	185700	101034375	2965	2965	2965	2965	0
32	20241203	185600	101034375	2965	2965	2965	2965	1881
33	20241203	185500	101034375	2965	2965	2965	2965	0
34	20241203	185400	101034375	2965	2965	2965	2965	0
35	20241203	185300	101034375	2965	2965	2965	2965	0
36	20241203	185200	101034375	2965	2965	2965	2965	0
37	20241203	185100	101034375	2965	2965	2965	2965	0
38	20241203	185000	101034375	2965	2965	2965	2965	0
39	20241203	184900	101034375	2965	2965	2965	2965	0
40	20241203	184800	101034375	2965	2965	2965	2965	0
41	20241203	184700	101034375	2965	2965	2965	2965	0
42	20241203	184600	101034375	2965	2965	2965	2965	0
43	20241203	184500	101034375	2965	2965	2965	2965	0
44	20241203	184400	101034375	2965	2965	2965	2965	0
45	20241203	184300	101034375	2965	2965	2965	2965	0
46	20241203	184200	101034375	2965	2965	2965	2965	0
47	20241203	184100	101034375	2965	2965	2965	2965	0
48	20241203	184000	101034375	2965	2965	2965	2965	0
49	20241203	183900	101034375	2965	2965	2965	2965	0
50	20241203	183800	101034375	2965	2965	2965	2965	0
51	20241203	183700	101034375	2965	2965	2965	2965	0
52	20241203	183600	101034375	2965	2965	2965	2965	0
53	20241203	183500	101034375	2965	2965	2965	2965	0
54	20241203	183400	101034375	2965	2965	2965	2965	0
55	20241203	183300	101034375	2965	2965	2965	2965	0
56	20241203	183200	101034375	2965	2965	2965	2965	0
57	20241203	183100	101034375	2965	2965	2965	2965	0
58	20241203	183000	101034375	2965	2965	2965	2965	0
59	20241203	182900	101034375	2965	2965	2965	2965	0
60	20241203	182800	101034375	2965	2965	2965	2965	0
61	20241203	182700	101034375	2965	2965	2965	2965	0
62	20241203	182600	101034375	2965	2965	2965	2965	1881
63	20241203	182500	101034375	2965	2965	2965	2965	0
64	20241203	182400	101034375	2965	2965	2965	2965	0
65	20241203	182300	101034375	2965	2965	2965	2965	0
66	20241203	182200	101034375	2965	2965	2965	2965	0
67	20241203	182100	101034375	2965	2965	2965	2965	0
68	20241203	182000	101034375	2965	2965	2965	2965	0
69	20241203	181900	101034375	2965	2965	2965	2965	0
70	20241203	181800	101034375	2965	2965	2965	2965	0
71	20241203	181700	101034375	2965	2965	2965	2965	0
72	20241203	181600	101034375	2965	2965	2965	2965	0
73	20241203	181500	101034375	2965	2965	2965	2965	0
74	20241203	181400	101034375	2965	2965	2965	2965	0
75	20241203	181300	101034375	2965	2965	2965	2965	0
76	20241203	181200	101034375	2965	2965	2965	2965	0
77	20241203	181100	101034375	2965	2965	2965	2965	0
78	20241203	181000	101034375	2965	2965	2965	2965	0
79	20241203	180900	101034375	2965	2965	2965	2965	0
80	20241203	180800	101034375	2965	2965	2965	2965	0
81	20241203	180700	101034375	2965	2965	2965	2965	0
82	20241203	180600	101034375	2965	2965	2965	2965	0
83	20241203	180500	101034375	2965	2965	2965	2965	0
84	20241203	180400	101034375	2965	2965	2965	2965	0
85	20241203	180300	101034375	2965	2965	2965	2965	0
86	20241203	180200	101034375	2965	2965	2965	2965	0
87	20241203	180100	101034375	2965	2965	2965	2965	0
88	20241203	180000	101034375	2965	2965	2965	2965	0
89	20241203	175900	101034375	2965	2965	2965	2965	0
90	20241203	175800	101034375	2965	2965	2965	2965	0
91	20241203	175700	101034375	2965	2965	2965	2965	0
92	20241203	175600	101034375	2965	2965	2965	2965	1881
93	20241203	175500	101034375	2965	2965	2965	2965	0
94	20241203	175400	101034375	2965	2965	2965	2965	0
95	20241203	175300	101034375	2965	2965	2965	2965	0
96	20241203	175200	101034375	2965	2965	2965	2965	0
97	20241203	175100	101034375	2965	2965	2965	2965	0
98	20241203	175000	101034375	2965	2965	2965	2965	0
99	20241203	174900	101034375	2965	2965	2965	2965	0
100	20241203	174800	101034375	2965	2965	2965	2965	0
101	20241203	174700	101034375	2965	2965	2965	2965	0
102	20241203	174600	101034375	2965	2965	2965	2965	0
103	20241203	174500	101034375	2965	2965	2965	2965	0
104	20241203	174400	101034375	2965	2965	2965	2965	0
105	20241203	174300	101034375	2965	2965	2965	2965	0
106	20241203	174200	101034375	2965	2965	2965	2965	0
107	20241203	174100	101034375	2965	2965	2965	2965	0
108	20241203	174000	101034375	2965	2965	2965	2965	0
109	20241203	173900	101034375	2965	2965	2965	2965	0
110	20241203	173800	101034375	2965	2965	2965	2965	0
111	20241203	173700	101034375	2965	2965	2965	2965	0
112	20241203	173600	101034375	2965	2965	2965	2965	0
113	20241203	173500	101034375	2965	2965	2965	2965	0
114	20241203	173400	101034375	2965	2965	2965	2965	0
115	20241203	173300	101034375	2965	2965	2965	2965	0
116	20241203	173200	101034375	2965	2965	2965	2965	0
117	20241203	173100	101034375	2965	2965	2965	2965	0
118	20241203	173000	101034375	2965	2965	2965	2965	0
119	20241203	172900	101034375	2965	2965	2965	2965	0
120	20241203	172800	101034375	2965	2965	2965	2965	0
121	20241203	172700	101034375	2965	2965	2965	2965	0
122	20241203	172600	101034375	2965	2965	2965	2965	1881
123	20241203	172500	101034375	2965	2965	2965	2965	0
124	20241203	172400	101034375	2965	2965	2965	2965	0
125	20241203	172300	101034375	2965	2965	2965	2965	0
126	20241203	172200	101034375	2965	2965	2965	2965	0
127	20241203	172100	101034375	2965	2965	2965	2965	0
128	20241203	172000	101034375	2965	2965	2965	2965	0
129	20241203	171900	101034375	2965	2965	2965	2965	0
130	20241203	171800	101034375	2965	2965	2965	2965	0
131	20241203	171700	101034375	2965	2965	2965	2965	0
132	20241203	171600	101034375	2965	2965	2965	2965	0
133	20241203	171500	101034375	2965	2965	2965	2965	0
134	20241203	171400	101034375	2965	2965	2965	2965	0
135	20241203	171300	101034375	2965	2965	2965	2965	0
136	20241203	171200	101034375	2965	2965	2965	2965	0
137	20241203	171100	101034375	2965	2965	2965	2965	0
138	20241203	171000	101034375	2965	2965	2965	2965	0
139	20241203	170900	101034375	2965	2965	2965	2965	0
140	20241203	170800	101034375	2965	2965	2965	2965	0
141	20241203	170700	101034375	2965	2965	2965	2965	0
142	20241203	170600	101034375	2965	2965	2965	2965	0
143	20241203	170500	101034375	2965	2965	2965	2965	0
144	20241203	170400	101034375	2965	2965	2965	2965	0
145	20241203	170300	101034375	2965	2965	2965	2965	0
146	20241203	170200	101034375	2965	2965	2965	2965	0
147	20241203	170100	101034375	2965	2965	2965	2965	0
148	20241203	170000	101034375	2965	2965	2965	2965	0
149	20241203	165900	101034375	2965	2965	2965	2965	0
150	20241203	165800	101034375	2965	2965	2965	2965	0
151	20241203	165700	101034375	2965	2965	2965	2965	0
152	20241203	165600	101034375	2965	2965	2965	2965	1881
153	20241203	165500	101034375	2965	2965	2965	2965	0
154	20241203	165400	101034375	2965	2965	2965	2965	0
155	20241203	165300	101034375	2965	2965	2965	2965	0
156	20241203	165200	101034375	2965	2965	2965	2965	0
157	20241203	165100	101034375	2965	2965	2965	2965	0
158	20241203	165000	101034375	2965	2965	2965	2965	0
159	20241203	164900	101034375	2965	2965	2965	2965	0
160	20241203	164800	101034375	2965	2965	2965	2965	0
161	20241203	164700	101034375	2965	2965	2965	2965	0
162	20241203	164600	101034375	2965	2965	2965	2965	0
163	20241203	164500	101034375	2965	2965	2965	2965	0
164	20241203	164400	101034375	2965	2965	2965	2965	0
165	20241203	164300	101034375	2965	2965	2965	2965	0
166	20241203	164200	101034375	2965	2965	2965	2965	0
167	20241203	164100	101034375	2965	2965	2965	2965	0
168	20241203	164000	101034375	2965	2965	2965	2965	0
169	20241203	163900	101034375	2965	2965	2965	2965	0
170	20241203	163800	101034375	2965	2965	2965	2965	0
171	20241203	163700	101034375	2965	2965	2965	2965	0
172	20241203	163600	101034375	2965	2965	2965	2965	0
173	20241203	163500	101034375	2965	2965	2965	2965	0
174	20241203	163400	101034375	2965	2965	2965	2965	0
175	20241203	163300	101034375	2965	2965	2965	2965	0
176	20241203	163200	101034375	2965	2965	2965	2965	0
177	20241203	163100	101034375	2965	2965	2965	2965	0
178	20241203	163000	101034375	2965	2965	2965	2965	0
179	20241203	162900	101034375	2965	2965	2965	2965	0
180	20241203	162800	101034375	2965	2965	2965	2965	0
181	20241203	162700	101034375	2965	2965	2965	2965	0
182	20241203	162600	101034375	2965	2965	2965	2965	1881
183	20241203	162500	101034375	2965	2965	2965	2965	0
184	20241203	162400	101034375	2965	2965	2965	2965	0
185	20241203	162300	101034375	2965	2965	2965	2965	0
186	20241203	162200	101034375	2965	2965	2965	2965	0
187	20241203	162100	101034375	2965	2965	2965	2965	0
188	20241203	162000	101034375	2965	2965	2965	2965	0
189	20241203	161900	101034375	2965	2965	2965	2965	0
190	20241203	161800	101034375	2965	2965	2965	2965	0
191	20241203	161700	101034375	2965	2965	2965	2965	0
192	20241203	161600	101034375	2965	2965	2965	2965	0
193	20241203	161500	101034375	2965	2965	2965	2965	0
194	20241203	161400	101034375	2965	2965	2965	2965	0
195	20241203	161300	101034375	2965	2965	2965	2965	0
196	20241203	161200	101034375	2965	2965	2965	2965	0
197	20241203	161100	101034375	2965	2965	2965	2965	0
198	20241203	161000	101034375	2965	2965	2965	2965	0
199	20241203	160900	101034375	2965	2965	2965	2965	0
200	20241203	160800	101034375	2965	2965	2965	2965	0
201	20241203	160700	101034375	2965	2965	2965	2965	0
202	20241203	160600	101034375	2965	2965	2965	2965	0
203	20241203	160500	101034375	2965	2965	2965	2965	0
204	20241203	160400	101034375	2965	2965	2965	2965	0
205	20241203	160300	101034375	2965	2965	2965	2965	0
206	20241203	160200	101034375	2965	2965	2965	2965	0
207	20241203	160100	101034375	2965	2965	2965	2965	0
208	20241203	160000	101034375	2965	2965	2965	2965	0
209	20241203	155900	101034375	2965	2965	2965	2965	0
210	20241203	155800	101034375	2965	2965	2965	2965	0
211	20241203	155700	101034375	2965	2965	2965	2965	0
212	20241203	155600	101034375	2965	2965	2965	2965	1881
213	20241203	155500	101034375	2965	2965	2965	2965	0
214	20241203	155400	101034375	2965	2965	2965	2965	0
215	20241203	155300	101034375	2965	2965	2965	2965	0
216	20241203	155200	101034375	2965	2965	2965	2965	0
217	20241203	155100	101034375	2965	2965	2965	2965	0
218	20241203	155000	101034375	2965	2965	2965	2965	0
219	20241203	154900	101034375	2965	2965	2965	2965	0
220	20241203	154800	101034375	2965	2965	2965	2965	0
221	20241203	154700	101034375	2965	2965	2965	2965	0
222	20241203	154600	101034375	2965	2965	2965	2965	0
223	20241203	154500	101034375	2965	2965	2965	2965	0
224	20241203	154400	101034375	2965	2965	2965	2965	0
225	20241203	154300	101034375	2965	2965	2965	2965	0
226	20241203	154200	101034375	2965	2965	2965	2965	0
227	20241203	154100	101034375	2965	2965	2965	2965	0
228	20241203	154000	101034375	2965	2965	2965	2965	0
229	20241203	153900	101034375	2965	2965	2965	2965	0
230	20241203	153800	101034375	2965	2965	2965	2965	0
231	20241203	153700	101034375	2965	2965	2965	2965	0
232	20241203	153600	101034375	2965	2965	2965	2965	0
233	20241203	153500	101034375	2965	2965	2965	2965	0
234	20241203	153400	101034375	2965	2965	2965	2965	0
235	20241203	153300	101034375	2965	2965	2965	2965	0
236	20241203	153200	101034375	2965	2965	2965	2965	0
237	20241203	153100	101034375	2965	2965	2965	2965	0
238	20241203	153000	101034375	2965	2965	2965	2965	1881
239	20241203	152900	95457210	2985	2985	2985	2985	0
240	20241203	152800	95457210	2985	2985	2985	2985	0
241	20241203	152700	95457210	2985	2985	2985	2985	0
242	20241203	152600	95457210	2985	2985	2985	2985	0
243	20241203	152500	95457210	2985	2985	2985	2985	0
244	20241203	152400	95457210	2985	2985	2985	2985	0
245	20241203	152300	95457210	2985	2985	2985	2985	0
246	20241203	152200	95457210	2985	2985	2985	2985	0
247	20241203	152100	95457210	2985	2985	2985	2985	0
248	20241203	152000	95457210	2985	2985	2985	2985	0
249	20241203	151900	95457210	2985	2990	2990	2970	437
250	20241203	151800	94158480	2990	2985	2990	2975	357
251	20241203	151700	93095795	2980	2985	2985	2980	2
252	20241203	151600	93089830	2980	2980	2980	2980	1
253	20241203	151500	93086850	2980	2980	2980	2980	1
254	20241203	151400	93083870	2975	2975	2975	2975	0
255	20241203	151300	93083870	2975	2975	2975	2975	0
256	20241203	151200	93083870	2975	2975	2975	2975	1
257	20241203	151100	93080895	2990	2990	2990	2990	0
258	20241203	151000	93080895	2990	2990	2990	2990	0
259	20241203	150900	93080895	2990	2975	2990	2975	2
260	20241203	150800	93074930	2990	2990	2990	2990	2
261	20241203	150700	93068950	2990	2990	2990	2990	0
262	20241203	150600	93068950	2990	2990	2990	2990	0
263	20241203	150500	93068950	2990	2990	2990	2990	0
264	20241203	150400	93068950	2990	2985	2990	2985	3
265	20241203	150300	93059990	2985	2985	2985	2985	0
266	20241203	150200	93059990	2985	2980	2985	2980	1501
267	20241203	150100	88587005	2980	2980	2980	2980	0
268	20241203	150000	88587005	2980	2980	2980	2980	0
269	20241203	145900	88587005	2980	2980	2980	2980	0
270	20241203	145800	88587005	2980	2980	2980	2980	0
271	20241203	145700	88587005	2980	2980	2980	2980	2
272	20241203	145600	88581045	2980	2980	2980	2980	87
273	20241203	145500	88321785	2975	2975	2975	2975	44
274	20241203	145400	88190885	2980	2980	2980	2980	34
275	20241203	145300	88089565	2980	2980	2980	2980	77
276	20241203	145200	87860105	2975	2975	2975	2975	0
277	20241203	145100	87860105	2975	2975	2975	2975	0
278	20241203	145000	87860105	2975	2975	2975	2975	68
279	20241203	144900	87657805	2990	2990	2990	2990	0
280	20241203	144800	87657805	2990	2990	2990	2990	0
281	20241203	144700	87657805	2990	2990	2990	2990	0
282	20241203	144600	87657805	2990	2990	2990	2990	62
283	20241203	144500	87472425	2990	2990	2990	2990	0
284	20241203	144400	87472425	2990	2985	2990	2985	572
285	20241203	144300	85764645	2990	2980	2990	2980	150
286	20241203	144200	85316295	2980	2985	2985	2980	227
287	20241203	144100	84639225	2985	2985	2985	2985	0
288	20241203	144000	84639225	2985	2985	2985	2985	0
289	20241203	143900	84639225	2985	2985	2985	2985	0
290	20241203	143800	84639225	2985	2985	2985	2985	4
291	20241203	143700	84627285	2985	2980	2985	2980	35
292	20241203	143600	84522980	2985	2985	2985	2985	0
293	20241203	143500	84522980	2985	2985	2985	2985	1
294	20241203	143400	84519995	2980	2980	2980	2980	2
295	20241203	143300	84514035	2985	2985	2985	2985	0
296	20241203	143200	84514035	2985	2985	2985	2985	0
297	20241203	143100	84514035	2985	2985	2985	2985	0
298	20241203	143000	84514035	2985	2985	2985	2985	0
299	20241203	142900	84514035	2985	2985	2985	2985	0
300	20241203	142800	84514035	2985	2985	2985	2985	5
301	20241203	142700	84499110	2985	2985	2985	2985	0
302	20241203	142600	84499110	2985	2980	2985	2980	112
303	20241203	142500	84165290	2990	2990	2990	2990	0
304	20241203	142400	84165290	2990	2990	2990	2990	1
305	20241203	142300	84162300	2980	2980	2980	2980	0
306	20241203	142200	84162300	2980	2980	2980	2980	56
307	20241203	142100	83995420	2990	2990	2990	2990	1
308	20241203	142000	83992430	2980	2980	2980	2980	2
309	20241203	141900	83986470	2990	2990	2990	2990	0
310	20241203	141800	83986470	2990	2990	2990	2990	0
311	20241203	141700	83986470	2990	2990	2990	2990	1
312	20241203	141600	83983480	2990	2990	2990	2990	2
313	20241203	141500	83977500	2990	2990	2990	2990	0
314	20241203	141400	83977500	2990	2990	2990	2990	0
315	20241203	141300	83977500	2990	2990	2990	2990	0
316	20241203	141200	83977500	2990	2985	2990	2985	591
317	20241203	141100	82212415	2985	2985	2985	2985	0
318	20241203	141000	82212415	2985	2985	2985	2985	0
319	20241203	140900	82212415	2985	2985	2985	2985	250
320	20241203	140800	81466165	2985	2985	2985	2985	0
321	20241203	140700	81466165	2985	2985	2985	2985	0
322	20241203	140600	81466165	2985	2980	2985	2980	138
323	20241203	140500	81054920	2970	2970	2970	2970	1
324	20241203	140400	81051950	2980	2970	2980	2970	625
325	20241203	140300	79195690	2980	2980	2980	2980	1
326	20241203	140200	79192710	2970	2970	2970	2970	0
327	20241203	140100	79192710	2970	2970	2970	2970	1
328	20241203	140000	79189740	2980	2980	2980	2980	0
329	20241203	135900	79189740	2980	2980	2980	2980	0
330	20241203	135800	79189740	2980	2975	2980	2970	101
331	20241203	135700	78889295	2975	2975	2975	2975	1
332	20241203	135600	78886320	2980	2980	2980	2980	210
333	20241203	135500	78260520	2970	2970	2970	2970	0
334	20241203	135400	78260520	2970	2980	2980	2970	99
335	20241203	135300	77965510	2980	2980	2980	2980	0
336	20241203	135200	77965510	2980	2980	2980	2980	0
337	20241203	135100	77965510	2980	2980	2980	2980	240
338	20241203	135000	77250310	2980	2980	2980	2980	34
339	20241203	134900	77148990	2985	2985	2985	2985	280
340	20241203	134800	76313190	2985	2985	2985	2985	0
341	20241203	134700	76313190	2985	2985	2985	2985	0
342	20241203	134600	76313190	2985	2985	2985	2985	599
343	20241203	134500	74525175	2985	2985	2985	2985	0
344	20241203	134400	74525175	2985	2980	2985	2980	2
345	20241203	134300	74519210	2980	2980	2980	2980	0
346	20241203	134200	74519210	2980	2980	2980	2980	0
347	20241203	134100	74519210	2980	2980	2980	2980	0
348	20241203	134000	74519210	2980	2980	2980	2980	1
349	20241203	133900	74516230	2980	2980	2980	2980	0
350	20241203	133800	74516230	2980	2980	2980	2980	1
351	20241203	133700	74513250	2985	2985	2985	2985	0
352	20241203	133600	74513250	2985	2985	2985	2985	0
353	20241203	133500	74513250	2985	2970	2985	2970	2
354	20241203	133400	74507295	2985	2985	2985	2985	2
355	20241203	133300	74501325	2985	2985	2985	2985	20
356	20241203	133200	74441625	2985	2985	2985	2985	1
357	20241203	133100	74438640	2970	2970	2970	2970	0
358	20241203	133000	74438640	2970	2970	2970	2970	34
359	20241203	132900	74337660	2985	2985	2985	2985	0
360	20241203	132800	74337660	2985	2985	2985	2985	0
361	20241203	132700	74337660	2985	2985	2985	2985	0
362	20241203	132600	74337660	2985	2980	2985	2970	24
363	20241203	132500	74266350	2980	2980	2980	2980	2
364	20241203	132400	74260390	2970	2970	2970	2970	2
365	20241203	132300	74254450	2985	2985	2985	2985	0
366	20241203	132200	74254450	2985	2985	2985	2985	0
367	20241203	132100	74254450	2985	2985	2985	2985	0
368	20241203	132000	74254450	2985	2985	2985	2985	0
369	20241203	131900	74254450	2985	2985	2985	2985	0
370	20241203	131800	74254450	2985	2985	2985	2985	5
371	20241203	131700	74239525	2985	2985	2985	2985	160
372	20241203	131600	73761925	2985	2970	2985	2970	141
373	20241203	131500	73341055	2985	2985	2985	2985	1
374	20241203	131400	73338070	2970	2970	2970	2970	0
375	20241203	131300	73338070	2970	2970	2970	2970	0
376	20241203	131200	73338070	2970	2970	2970	2970	0
377	20241203	131100	73338070	2970	2975	2975	2970	22
378	20241203	131000	73272725	2970	2970	2970	2970	0
379	20241203	130900	73272725	2970	2970	2970	2970	0
380	20241203	130800	73272725	2970	2985	2985	2970	621
381	20241203	130700	71425935	2985	2985	2985	2985	0
382	20241203	130600	71425935	2985	2985	2985	2985	0
383	20241203	130500	71425935	2985	2985	2985	2985	2
384	20241203	130400	71419965	2985	2985	2985	2985	0
385	20241203	130300	71419965	2985	2985	2985	2985	0
386	20241203	130200	71419965	2985	2985	2985	2985	0
387	20241203	130100	71419965	2985	2985	2985	2985	0
388	20241203	130000	71419965	2985	2985	2985	2985	0
389	20241203	125900	71419965	2985	2985	2985	2985	0
390	20241203	125800	71419965	2985	2985	2985	2985	2
391	20241203	125700	71413995	2990	2990	2990	2990	0
392	20241203	125600	71413995	2990	2990	2990	2990	0
393	20241203	125500	71413995	2990	2990	2990	2990	0
394	20241203	125400	71413995	2990	2990	2990	2990	0
395	20241203	125300	71413995	2990	2990	2990	2990	33
396	20241203	125200	71315325	2975	2975	2975	2975	0
397	20241203	125100	71315325	2975	2975	2975	2975	0
398	20241203	125000	71315325	2975	2975	2975	2975	1
399	20241203	124900	71312350	3000	3000	3000	3000	0
400	20241203	124800	71312350	3000	3000	3000	3000	0
401	20241203	124700	71312350	3000	3000	3000	3000	0
402	20241203	124600	71312350	3000	3000	3000	3000	0
403	20241203	124500	71312350	3000	3000	3000	3000	195
404	20241203	124400	70727350	3000	2990	3000	2990	721
405	20241203	124300	68569395	2990	2990	2990	2990	0
406	20241203	124200	68569395	2990	2990	2990	2990	1
407	20241203	124100	68566405	2975	2975	2975	2975	2
408	20241203	124000	68560455	2995	2995	2995	2995	0
409	20241203	123900	68560455	2995	2995	2995	2995	0
410	20241203	123800	68560455	2995	2995	2995	2995	0
411	20241203	123700	68560455	2995	2995	2995	2995	0
412	20241203	123600	68560455	2995	2995	2995	2995	0
413	20241203	123500	68560455	2995	2995	2995	2995	0
414	20241203	123400	68560455	2995	2995	2995	2995	0
415	20241203	123300	68560455	2995	2995	2995	2995	0
416	20241203	123200	68560455	2995	2995	2995	2995	0
417	20241203	123100	68560455	2995	2995	2995	2995	0
418	20241203	123000	68560455	2995	2995	2995	2995	0
419	20241203	122900	68560455	2995	2995	2995	2995	0
420	20241203	122800	68560455	2995	2995	2995	2995	100
421	20241203	122700	68260955	2995	2995	2995	2995	0
422	20241203	122600	68260955	2995	2995	2995	2995	0
423	20241203	122500	68260955	2995	2995	2995	2995	0
424	20241203	122400	68260955	2995	2995	2995	2995	0
425	20241203	122300	68260955	2995	2995	2995	2995	0
426	20241203	122200	68260955	2995	2995	2995	2995	0
427	20241203	122100	68260955	2995	2995	3000	2995	719
428	20241203	122000	66107540	2995	2995	2995	2995	0
429	20241203	121900	66107540	2995	2995	2995	2995	161
430	20241203	121800	65625345	3000	2995	3000	2995	770
431	20241203	121700	63315955	2995	2995	2995	2995	0
432	20241203	121600	63315955	2995	2995	2995	2995	0
433	20241203	121500	63315955	2995	2995	2995	2995	131
434	20241203	121400	62923610	2995	2995	2995	2995	0
435	20241203	121300	62923610	2995	2995	2995	2995	0
436	20241203	121200	62923610	2995	2995	2995	2995	0
437	20241203	121100	62923610	2995	2995	2995	2995	0
438	20241203	121000	62923610	2995	2995	2995	2995	0
439	20241203	120900	62923610	2995	2995	2995	2995	0
440	20241203	120800	62923610	2995	2995	2995	2995	0
441	20241203	120700	62923610	2995	2995	2995	2995	0
442	20241203	120600	62923610	2995	2990	2995	2990	2
443	20241203	120500	62917625	2990	2990	2990	2990	1
444	20241203	120400	62914635	2980	2980	2980	2980	0
445	20241203	120300	62914635	2980	2980	2980	2980	7694
446	20241203	120200	39986515	2990	2990	2990	2990	11
447	20241203	120100	39953625	2990	2990	2990	2990	0
448	20241203	120000	39953625	2990	2990	2990	2990	0
449	20241203	115900	39953625	2990	2985	2990	2985	59
450	20241203	115800	39777260	2990	2990	2990	2990	0
451	20241203	115700	39777260	2990	2990	2990	2990	110
452	20241203	115600	39448360	2990	2990	2990	2990	0
453	20241203	115500	39448360	2990	2990	2990	2990	0
454	20241203	115400	39448360	2990	2990	2990	2990	1
455	20241203	115300	39445370	2985	2985	2985	2985	1
456	20241203	115200	39442385	2995	2990	2995	2990	100
457	20241203	115100	39143085	2980	2980	2980	2980	40
458	20241203	115000	39023885	2990	2990	2990	2990	170
459	20241203	114900	38515585	2990	2990	2990	2990	190
460	20241203	114800	37947485	2990	2985	2990	2985	340
461	20241203	114700	36931585	2985	2970	2985	2970	345
462	20241203	114600	35902835	2970	2970	2970	2970	505
463	20241203	114500	34402985	2980	2980	2980	2980	0
464	20241203	114400	34402985	2980	2980	2980	2980	0
465	20241203	114300	34402985	2980	2980	2980	2980	0
466	20241203	114200	34402985	2980	2980	2980	2980	0
467	20241203	114100	34402985	2980	2980	2980	2980	0
468	20241203	114000	34402985	2980	2980	2980	2980	0
469	20241203	113900	34402985	2980	2980	2980	2980	0
470	20241203	113800	34402985	2980	2980	2980	2980	0
471	20241203	113700	34402985	2980	2980	2980	2980	0
472	20241203	113600	34402985	2980	2980	2980	2980	0
473	20241203	113500	34402985	2980	2980	2980	2980	3
474	20241203	113400	34394045	2985	2985	2985	2985	0
475	20241203	113300	34394045	2985	2985	2985	2985	1000
476	20241203	113200	31409045	2985	2985	2985	2985	0
477	20241203	113100	31409045	2985	2985	2985	2985	16
478	20241203	113000	31361285	2985	2985	2985	2985	0
479	20241203	112900	31361285	2985	2985	2985	2985	1
480	20241203	112800	31358300	2980	2980	2980	2980	987
481	20241203	112700	28417040	2980	2975	2980	2975	262
482	20241203	112600	27636290	2975	2975	2975	2975	1
483	20241203	112500	27633315	2980	2980	2980	2980	1
484	20241203	112400	27630335	2970	2970	2970	2970	0
485	20241203	112300	27630335	2970	2970	2970	2970	0
486	20241203	112200	27630335	2970	2970	2970	2970	0
487	20241203	112100	27630335	2970	2970	2970	2970	0
488	20241203	112000	27630335	2970	2970	2970	2970	185
489	20241203	111900	27080885	2980	2980	2980	2980	1
490	20241203	111800	27077905	2970	2970	2970	2970	0
491	20241203	111700	27077905	2970	2970	2970	2970	10
492	20241203	111600	27048205	2980	2980	2980	2980	0
493	20241203	111500	27048205	2980	2980	2980	2980	0
494	20241203	111400	27048205	2980	2980	2980	2980	0
495	20241203	111300	27048205	2980	2980	2980	2980	0
496	20241203	111200	27048205	2980	2970	2980	2970	580
497	20241203	111100	25320590	2970	2965	2970	2965	2034
498	20241203	111000	19284315	2965	2965	2965	2965	0
499	20241203	110900	19284315	2965	2965	2965	2965	1
500	20241203	110800	19281350	2960	2960	2960	2960	10
501	20241203	110700	19251750	2960	2960	2960	2960	10
502	20241203	110600	19222150	2965	2965	2965	2965	1
503	20241203	110500	19219185	2960	2960	2960	2960	0
504	20241203	110400	19219185	2960	2960	2960	2960	15
505	20241203	110300	19174785	2960	2960	2960	2960	1
506	20241203	110200	19171825	2965	2965	2965	2965	1
507	20241203	110100	19168860	2960	2965	2965	2960	8
508	20241203	110000	19145175	2955	2955	2955	2955	285
509	20241203	105900	18303000	2955	2955	2955	2955	0
510	20241203	105800	18303000	2955	2955	2955	2955	0
511	20241203	105700	18303000	2955	2955	2955	2955	0
512	20241203	105600	18303000	2955	2955	2955	2955	36
513	20241203	105500	18196620	2955	2955	2955	2955	4
514	20241203	105400	18184800	2960	2960	2960	2960	0
515	20241203	105300	18184800	2960	2960	2960	2960	360
516	20241203	105200	17119200	2955	2955	2955	2955	0
517	20241203	105100	17119200	2955	2955	2955	2955	30
518	20241203	105000	17030550	2955	2955	2955	2955	1
519	20241203	104900	17027595	2955	2955	2955	2955	13
520	20241203	104800	16989180	2960	2960	2960	2960	0
521	20241203	104700	16989180	2960	2960	2960	2960	0
522	20241203	104600	16989180	2960	2960	2960	2960	0
523	20241203	104500	16989180	2960	2960	2960	2960	320
524	20241203	104400	16041980	2960	2960	2960	2960	1
525	20241203	104300	16039020	2955	2955	2955	2955	0
526	20241203	104200	16039020	2955	2955	2955	2955	11
527	20241203	104100	16006515	2955	2955	2955	2955	4
528	20241203	104000	15994695	2960	2960	2960	2960	1
529	20241203	103900	15991735	2955	2955	2955	2955	0
530	20241203	103800	15991735	2955	2955	2955	2955	0
531	20241203	103700	15991735	2955	2955	2955	2955	0
532	20241203	103600	15991735	2955	2955	2955	2955	0
533	20241203	103500	15991735	2955	2950	2955	2950	169
534	20241203	103400	15492665	2955	2955	2955	2955	0
535	20241203	103300	15492665	2955	2955	2955	2955	0
536	20241203	103200	15492665	2955	2955	2955	2955	0
537	20241203	103100	15492665	2955	2955	2955	2955	0
538	20241203	103000	15492665	2955	2955	2955	2955	1
539	20241203	102900	15489710	2950	2955	2955	2950	43
540	20241203	102800	15362855	2950	2950	2950	2950	0
541	20241203	102700	15362855	2950	2950	2950	2950	0
542	20241203	102600	15362855	2950	2950	2950	2950	0
543	20241203	102500	15362855	2950	2950	2950	2950	0
544	20241203	102400	15362855	2950	2950	2950	2950	0
545	20241203	102300	15362855	2950	2950	2950	2950	0
546	20241203	102200	15362855	2950	2950	2950	2950	0
547	20241203	102100	15362855	2950	2950	2950	2950	103
548	20241203	102000	15059005	2950	2950	2950	2950	0
549	20241203	101900	15059005	2950	2950	2950	2950	1
550	20241203	101800	15056055	2940	2950	2950	2940	3
551	20241203	101700	15047225	2940	2940	2940	2940	5
552	20241203	101600	15032525	2950	2950	2950	2950	0
553	20241203	101500	15032525	2950	2950	2950	2950	0
554	20241203	101400	15032525	2950	2950	2950	2950	0
555	20241203	101300	15032525	2950	2950	2950	2950	0
556	20241203	101200	15032525	2950	2950	2950	2950	0
557	20241203	101100	15032525	2950	2950	2950	2950	0
558	20241203	101000	15032525	2950	2950	2950	2950	0
559	20241203	100900	15032525	2950	2950	2950	2950	1
560	20241203	100800	15029575	2945	2945	2945	2945	0
561	20241203	100700	15029575	2945	2945	2945	2945	0
562	20241203	100600	15029575	2945	2945	2945	2945	0
563	20241203	100500	15029575	2945	2945	2945	2945	0
564	20241203	100400	15029575	2945	2945	2945	2945	0
565	20241203	100300	15029575	2945	2945	2945	2945	0
566	20241203	100200	15029575	2945	2945	2945	2945	0
567	20241203	100100	15029575	2945	2945	2945	2945	2
568	20241203	100000	15023685	2945	2945	2945	2945	10
569	20241203	095900	14994235	2950	2950	2950	2950	0
570	20241203	095800	14994235	2950	2950	2950	2950	1
571	20241203	095700	14991285	2945	2945	2945	2945	20
572	20241203	095600	14932385	2945	2940	2945	2940	104
573	20241203	095500	14626120	2945	2945	2945	2945	4
574	20241203	095400	14614340	2940	2940	2940	2940	0
575	20241203	095300	14614340	2940	2940	2940	2940	33
576	20241203	095200	14517320	2940	2940	2940	2940	5
577	20241203	095100	14502620	2935	2945	2945	2935	536
578	20241203	095000	12928245	2950	2945	2950	2945	2
579	20241203	094900	12922350	2935	2935	2935	2935	0
580	20241203	094800	12922350	2935	2935	2935	2935	140
581	20241203	094700	12511450	2955	2955	2955	2955	0
582	20241203	094600	12511450	2955	2955	2955	2955	0
583	20241203	094500	12511450	2955	2955	2955	2955	0
584	20241203	094400	12511450	2955	2955	2955	2955	0
585	20241203	094300	12511450	2955	2955	2955	2955	0
586	20241203	094200	12511450	2955	2955	2955	2955	8
587	20241203	094100	12487810	2955	2955	2955	2955	2
588	20241203	094000	12481900	2940	2940	2940	2940	0
589	20241203	093900	12481900	2940	2940	2940	2940	5
590	20241203	093800	12467200	2935	2935	2935	2935	0
591	20241203	093700	12467200	2935	2950	2950	2935	310
592	20241203	093600	11552810	2950	2950	2950	2950	0
593	20241203	093500	11552810	2950	2940	2950	2940	243
594	20241203	093400	10836220	2935	2935	2935	2935	10
595	20241203	093300	10806870	2945	2945	2945	2945	2
596	20241203	093200	10800980	2945	2945	2945	2945	0
597	20241203	093100	10800980	2945	2945	2945	2945	0
598	20241203	093000	10800980	2945	2945	2945	2945	9
599	20241203	092900	10774475	2935	2935	2935	2935	0
600	20241203	092800	10774475	2935	2935	2935	2935	1
601	20241203	092700	10771540	2935	2935	2935	2935	0
602	20241203	092600	10771540	2935	2935	2935	2935	0
603	20241203	092500	10771540	2935	2935	2935	2935	0
604	20241203	092400	10771540	2935	2940	2940	2935	36
605	20241203	092300	10665730	2945	2945	2945	2945	0
606	20241203	092200	10665730	2945	2945	2945	2945	0
607	20241203	092100	10665730	2945	2945	2945	2945	0
608	20241203	092000	10665730	2945	2945	2945	2945	1
609	20241203	091900	10662785	2935	2935	2935	2935	5
610	20241203	091800	10648110	2935	2935	2935	2935	0
611	20241203	091700	10648110	2935	2935	2935	2935	0
612	20241203	091600	10648110	2935	2935	2935	2935	0
613	20241203	091500	10648110	2935	2935	2935	2935	130
614	20241203	091400	10266560	2935	2945	2945	2935	107
615	20241203	091300	9951965	2950	2950	2950	2950	350
616	20241203	091200	8919465	2950	2950	2950	2950	63
617	20241203	091100	8733615	2950	2950	2950	2950	37
618	20241203	091000	8624465	2945	2945	2945	2945	46
619	20241203	090900	8488995	2945	2945	2945	2945	1
620	20241203	090800	8486050	2935	2935	2935	2935	0
621	20241203	090700	8486050	2935	2935	2935	2935	80
622	20241203	090600	8251250	2945	2940	2945	2940	2337
623	20241203	090500	1369890	2940	2940	2940	2940	0
624	20241203	090400	1369890	2940	2935	2940	2935	100
625	20241203	090300	1075910	2940	2940	2940	2940	0
626	20241203	090200	1075910	2940	2940	2940	2940	10
627	20241203	090100	1046510	2940	2940	2940	2940	0
628	20241203	090000	1046510	2940	2915	2940	2915	359