KissMeData/115310/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201800	46307680	20100	20100	20100	20100	233
3	20241203	201700	46307680	20100	20100	20100	20100	0
4	20241203	201600	46307680	20100	20100	20100	20100	0
5	20241203	201500	46307680	20100	20100	20100	20100	0
6	20241203	201400	46307680	20100	20100	20100	20100	0
7	20241203	201300	46307680	20100	20100	20100	20100	0
8	20241203	201200	46307680	20100	20100	20100	20100	0
9	20241203	201100	46307680	20100	20100	20100	20100	0
10	20241203	201000	46307680	20100	20100	20100	20100	0
11	20241203	200900	46307680	20100	20100	20100	20100	0
12	20241203	200800	46307680	20100	20100	20100	20100	0
13	20241203	200700	46307680	20100	20100	20100	20100	0
14	20241203	200600	46307680	20100	20100	20100	20100	0
15	20241203	200500	46307680	20100	20100	20100	20100	0
16	20241203	200400	46307680	20100	20100	20100	20100	0
17	20241203	200300	46307680	20100	20100	20100	20100	0
18	20241203	200200	46307680	20100	20100	20100	20100	0
19	20241203	200100	46307680	20100	20100	20100	20100	0
20	20241203	200000	46307680	20100	20100	20100	20100	0
21	20241203	195900	46307680	20100	20100	20100	20100	0
22	20241203	195800	46307680	20100	20100	20100	20100	0
23	20241203	195700	46307680	20100	20100	20100	20100	0
24	20241203	195600	46307680	20100	20100	20100	20100	0
25	20241203	195500	46307680	20100	20100	20100	20100	0
26	20241203	195400	46307680	20100	20100	20100	20100	0
27	20241203	195300	46307680	20100	20100	20100	20100	0
28	20241203	195200	46307680	20100	20100	20100	20100	0
29	20241203	195100	46307680	20100	20100	20100	20100	0
30	20241203	195000	46307680	20100	20100	20100	20100	0
31	20241203	194900	46307680	20100	20100	20100	20100	0
32	20241203	194800	46307680	20100	20100	20100	20100	233
33	20241203	194700	46307680	20100	20100	20100	20100	0
34	20241203	194600	46307680	20100	20100	20100	20100	0
35	20241203	194500	46307680	20100	20100	20100	20100	0
36	20241203	194400	46307680	20100	20100	20100	20100	0
37	20241203	194300	46307680	20100	20100	20100	20100	0
38	20241203	194200	46307680	20100	20100	20100	20100	0
39	20241203	194100	46307680	20100	20100	20100	20100	0
40	20241203	194000	46307680	20100	20100	20100	20100	0
41	20241203	193900	46307680	20100	20100	20100	20100	0
42	20241203	193800	46307680	20100	20100	20100	20100	0
43	20241203	193700	46307680	20100	20100	20100	20100	0
44	20241203	193600	46307680	20100	20100	20100	20100	0
45	20241203	193500	46307680	20100	20100	20100	20100	0
46	20241203	193400	46307680	20100	20100	20100	20100	0
47	20241203	193300	46307680	20100	20100	20100	20100	0
48	20241203	193200	46307680	20100	20100	20100	20100	0
49	20241203	193100	46307680	20100	20100	20100	20100	0
50	20241203	193000	46307680	20100	20100	20100	20100	0
51	20241203	192900	46307680	20100	20100	20100	20100	0
52	20241203	192800	46307680	20100	20100	20100	20100	0
53	20241203	192700	46307680	20100	20100	20100	20100	0
54	20241203	192600	46307680	20100	20100	20100	20100	0
55	20241203	192500	46307680	20100	20100	20100	20100	0
56	20241203	192400	46307680	20100	20100	20100	20100	0
57	20241203	192300	46307680	20100	20100	20100	20100	0
58	20241203	192200	46307680	20100	20100	20100	20100	0
59	20241203	192100	46307680	20100	20100	20100	20100	0
60	20241203	192000	46307680	20100	20100	20100	20100	0
61	20241203	191900	46307680	20100	20100	20100	20100	0
62	20241203	191800	46307680	20100	20100	20100	20100	233
63	20241203	191700	46307680	20100	20100	20100	20100	0
64	20241203	191600	46307680	20100	20100	20100	20100	0
65	20241203	191500	46307680	20100	20100	20100	20100	0
66	20241203	191400	46307680	20100	20100	20100	20100	0
67	20241203	191300	46307680	20100	20100	20100	20100	0
68	20241203	191200	46307680	20100	20100	20100	20100	0
69	20241203	191100	46307680	20100	20100	20100	20100	0
70	20241203	191000	46307680	20100	20100	20100	20100	0
71	20241203	190900	46307680	20100	20100	20100	20100	0
72	20241203	190800	46307680	20100	20100	20100	20100	0
73	20241203	190700	46307680	20100	20100	20100	20100	0
74	20241203	190600	46307680	20100	20100	20100	20100	0
75	20241203	190500	46307680	20100	20100	20100	20100	0
76	20241203	190400	46307680	20100	20100	20100	20100	0
77	20241203	190300	46307680	20100	20100	20100	20100	0
78	20241203	190200	46307680	20100	20100	20100	20100	0
79	20241203	190100	46307680	20100	20100	20100	20100	0
80	20241203	190000	46307680	20100	20100	20100	20100	0
81	20241203	185900	46307680	20100	20100	20100	20100	0
82	20241203	185800	46307680	20100	20100	20100	20100	0
83	20241203	185700	46307680	20100	20100	20100	20100	0
84	20241203	185600	46307680	20100	20100	20100	20100	0
85	20241203	185500	46307680	20100	20100	20100	20100	0
86	20241203	185400	46307680	20100	20100	20100	20100	0
87	20241203	185300	46307680	20100	20100	20100	20100	0
88	20241203	185200	46307680	20100	20100	20100	20100	0
89	20241203	185100	46307680	20100	20100	20100	20100	0
90	20241203	185000	46307680	20100	20100	20100	20100	0
91	20241203	184900	46307680	20100	20100	20100	20100	0
92	20241203	184800	46307680	20100	20100	20100	20100	233
93	20241203	184700	46307680	20100	20100	20100	20100	0
94	20241203	184600	46307680	20100	20100	20100	20100	0
95	20241203	184500	46307680	20100	20100	20100	20100	0
96	20241203	184400	46307680	20100	20100	20100	20100	0
97	20241203	184300	46307680	20100	20100	20100	20100	0
98	20241203	184200	46307680	20100	20100	20100	20100	0
99	20241203	184100	46307680	20100	20100	20100	20100	0
100	20241203	184000	46307680	20100	20100	20100	20100	0
101	20241203	183900	46307680	20100	20100	20100	20100	0
102	20241203	183800	46307680	20100	20100	20100	20100	0
103	20241203	183700	46307680	20100	20100	20100	20100	0
104	20241203	183600	46307680	20100	20100	20100	20100	0
105	20241203	183500	46307680	20100	20100	20100	20100	0
106	20241203	183400	46307680	20100	20100	20100	20100	0
107	20241203	183300	46307680	20100	20100	20100	20100	0
108	20241203	183200	46307680	20100	20100	20100	20100	0
109	20241203	183100	46307680	20100	20100	20100	20100	0
110	20241203	183000	46307680	20100	20100	20100	20100	0
111	20241203	182900	46307680	20100	20100	20100	20100	0
112	20241203	182800	46307680	20100	20100	20100	20100	0
113	20241203	182700	46307680	20100	20100	20100	20100	0
114	20241203	182600	46307680	20100	20100	20100	20100	0
115	20241203	182500	46307680	20100	20100	20100	20100	0
116	20241203	182400	46307680	20100	20100	20100	20100	0
117	20241203	182300	46307680	20100	20100	20100	20100	0
118	20241203	182200	46307680	20100	20100	20100	20100	0
119	20241203	182100	46307680	20100	20100	20100	20100	0
120	20241203	182000	46307680	20100	20100	20100	20100	0
121	20241203	181900	46307680	20100	20100	20100	20100	0
122	20241203	181800	46307680	20100	20100	20100	20100	233
123	20241203	181700	46307680	20100	20100	20100	20100	0
124	20241203	181600	46307680	20100	20100	20100	20100	0
125	20241203	181500	46307680	20100	20100	20100	20100	0
126	20241203	181400	46307680	20100	20100	20100	20100	0
127	20241203	181300	46307680	20100	20100	20100	20100	0
128	20241203	181200	46307680	20100	20100	20100	20100	0
129	20241203	181100	46307680	20100	20100	20100	20100	0
130	20241203	181000	46307680	20100	20100	20100	20100	0
131	20241203	180900	46307680	20100	20100	20100	20100	0
132	20241203	180800	46307680	20100	20100	20100	20100	0
133	20241203	180700	46307680	20100	20100	20100	20100	0
134	20241203	180600	46307680	20100	20100	20100	20100	0
135	20241203	180500	46307680	20100	20100	20100	20100	0
136	20241203	180400	46307680	20100	20100	20100	20100	0
137	20241203	180300	46307680	20100	20100	20100	20100	0
138	20241203	180200	46307680	20100	20100	20100	20100	0
139	20241203	180100	46307680	20100	20100	20100	20100	0
140	20241203	180000	46307680	20100	20100	20100	20100	0
141	20241203	175900	46307680	20100	20100	20100	20100	0
142	20241203	175800	46307680	20100	20100	20100	20100	0
143	20241203	175700	46307680	20100	20100	20100	20100	0
144	20241203	175600	46307680	20100	20100	20100	20100	0
145	20241203	175500	46307680	20100	20100	20100	20100	0
146	20241203	175400	46307680	20100	20100	20100	20100	0
147	20241203	175300	46307680	20100	20100	20100	20100	0
148	20241203	175200	46307680	20100	20100	20100	20100	0
149	20241203	175100	46307680	20100	20100	20100	20100	0
150	20241203	175000	46307680	20100	20100	20100	20100	0
151	20241203	174900	46307680	20100	20100	20100	20100	0
152	20241203	174800	46307680	20100	20100	20100	20100	233
153	20241203	174700	46307680	20100	20100	20100	20100	0
154	20241203	174600	46307680	20100	20100	20100	20100	0
155	20241203	174500	46307680	20100	20100	20100	20100	0
156	20241203	174400	46307680	20100	20100	20100	20100	0
157	20241203	174300	46307680	20100	20100	20100	20100	0
158	20241203	174200	46307680	20100	20100	20100	20100	0
159	20241203	174100	46307680	20100	20100	20100	20100	0
160	20241203	174000	46307680	20100	20100	20100	20100	0
161	20241203	173900	46307680	20100	20100	20100	20100	0
162	20241203	173800	46307680	20100	20100	20100	20100	0
163	20241203	173700	46307680	20100	20100	20100	20100	0
164	20241203	173600	46307680	20100	20100	20100	20100	0
165	20241203	173500	46307680	20100	20100	20100	20100	0
166	20241203	173400	46307680	20100	20100	20100	20100	0
167	20241203	173300	46307680	20100	20100	20100	20100	0
168	20241203	173200	46307680	20100	20100	20100	20100	0
169	20241203	173100	46307680	20100	20100	20100	20100	0
170	20241203	173000	46307680	20100	20100	20100	20100	0
171	20241203	172900	46307680	20100	20100	20100	20100	0
172	20241203	172800	46307680	20100	20100	20100	20100	0
173	20241203	172700	46307680	20100	20100	20100	20100	0
174	20241203	172600	46307680	20100	20100	20100	20100	0
175	20241203	172500	46307680	20100	20100	20100	20100	0
176	20241203	172400	46307680	20100	20100	20100	20100	0
177	20241203	172300	46307680	20100	20100	20100	20100	0
178	20241203	172200	46307680	20100	20100	20100	20100	0
179	20241203	172100	46307680	20100	20100	20100	20100	0
180	20241203	172000	46307680	20100	20100	20100	20100	0
181	20241203	171900	46307680	20100	20100	20100	20100	0
182	20241203	171800	46307680	20100	20100	20100	20100	233
183	20241203	171700	46307680	20100	20100	20100	20100	0
184	20241203	171600	46307680	20100	20100	20100	20100	0
185	20241203	171500	46307680	20100	20100	20100	20100	0
186	20241203	171400	46307680	20100	20100	20100	20100	0
187	20241203	171300	46307680	20100	20100	20100	20100	0
188	20241203	171200	46307680	20100	20100	20100	20100	0
189	20241203	171100	46307680	20100	20100	20100	20100	0
190	20241203	171000	46307680	20100	20100	20100	20100	0
191	20241203	170900	46307680	20100	20100	20100	20100	0
192	20241203	170800	46307680	20100	20100	20100	20100	0
193	20241203	170700	46307680	20100	20100	20100	20100	0
194	20241203	170600	46307680	20100	20100	20100	20100	0
195	20241203	170500	46307680	20100	20100	20100	20100	0
196	20241203	170400	46307680	20100	20100	20100	20100	0
197	20241203	170300	46307680	20100	20100	20100	20100	0
198	20241203	170200	46307680	20100	20100	20100	20100	0
199	20241203	170100	46307680	20100	20100	20100	20100	0
200	20241203	170000	46307680	20100	20100	20100	20100	0
201	20241203	165900	46307680	20100	20100	20100	20100	0
202	20241203	165800	46307680	20100	20100	20100	20100	0
203	20241203	165700	46307680	20100	20100	20100	20100	0
204	20241203	165600	46307680	20100	20100	20100	20100	0
205	20241203	165500	46307680	20100	20100	20100	20100	0
206	20241203	165400	46307680	20100	20100	20100	20100	0
207	20241203	165300	46307680	20100	20100	20100	20100	0
208	20241203	165200	46307680	20100	20100	20100	20100	0
209	20241203	165100	46307680	20100	20100	20100	20100	0
210	20241203	165000	46307680	20100	20100	20100	20100	0
211	20241203	164900	46307680	20100	20100	20100	20100	0
212	20241203	164800	46307680	20100	20100	20100	20100	233
213	20241203	164700	46307680	20100	20100	20100	20100	0
214	20241203	164600	46307680	20100	20100	20100	20100	0
215	20241203	164500	46307680	20100	20100	20100	20100	0
216	20241203	164400	46307680	20100	20100	20100	20100	0
217	20241203	164300	46307680	20100	20100	20100	20100	0
218	20241203	164200	46307680	20100	20100	20100	20100	0
219	20241203	164100	46307680	20100	20100	20100	20100	0
220	20241203	164000	46307680	20100	20100	20100	20100	0
221	20241203	163900	46307680	20100	20100	20100	20100	0
222	20241203	163800	46307680	20100	20100	20100	20100	0
223	20241203	163700	46307680	20100	20100	20100	20100	0
224	20241203	163600	46307680	20100	20100	20100	20100	0
225	20241203	163500	46307680	20100	20100	20100	20100	0
226	20241203	163400	46307680	20100	20100	20100	20100	0
227	20241203	163300	46307680	20100	20100	20100	20100	0
228	20241203	163200	46307680	20100	20100	20100	20100	0
229	20241203	163100	46307680	20100	20100	20100	20100	0
230	20241203	163000	46307680	20100	20100	20100	20100	0
231	20241203	162900	46307680	20100	20100	20100	20100	0
232	20241203	162800	46307680	20100	20100	20100	20100	0
233	20241203	162700	46307680	20100	20100	20100	20100	0
234	20241203	162600	46307680	20100	20100	20100	20100	0
235	20241203	162500	46307680	20100	20100	20100	20100	0
236	20241203	162400	46307680	20100	20100	20100	20100	0
237	20241203	162300	46307680	20100	20100	20100	20100	0
238	20241203	162200	46307680	20100	20100	20100	20100	0
239	20241203	162100	46307680	20100	20100	20100	20100	0
240	20241203	162000	46307680	20100	20100	20100	20100	0
241	20241203	161900	46307680	20100	20100	20100	20100	0
242	20241203	161800	46307680	20100	20100	20100	20100	233
243	20241203	161700	46307680	20100	20100	20100	20100	0
244	20241203	161600	46307680	20100	20100	20100	20100	0
245	20241203	161500	46307680	20100	20100	20100	20100	0
246	20241203	161400	46307680	20100	20100	20100	20100	0
247	20241203	161300	46307680	20100	20100	20100	20100	0
248	20241203	161200	46307680	20100	20100	20100	20100	0
249	20241203	161100	46307680	20100	20100	20100	20100	0
250	20241203	161000	46307680	20100	20100	20100	20100	0
251	20241203	160900	46307680	20100	20100	20100	20100	0
252	20241203	160800	46307680	20100	20100	20100	20100	0
253	20241203	160700	46307680	20100	20100	20100	20100	0
254	20241203	160600	46307680	20100	20100	20100	20100	0
255	20241203	160500	46307680	20100	20100	20100	20100	0
256	20241203	160400	46307680	20100	20100	20100	20100	0
257	20241203	160300	46307680	20100	20100	20100	20100	0
258	20241203	160200	46307680	20100	20100	20100	20100	0
259	20241203	160100	46307680	20100	20100	20100	20100	0
260	20241203	160000	46307680	20100	20100	20100	20100	0
261	20241203	155900	46307680	20100	20100	20100	20100	0
262	20241203	155800	46307680	20100	20100	20100	20100	0
263	20241203	155700	46307680	20100	20100	20100	20100	0
264	20241203	155600	46307680	20100	20100	20100	20100	0
265	20241203	155500	46307680	20100	20100	20100	20100	0
266	20241203	155400	46307680	20100	20100	20100	20100	0
267	20241203	155300	46307680	20100	20100	20100	20100	0
268	20241203	155200	46307680	20100	20100	20100	20100	0
269	20241203	155100	46307680	20100	20100	20100	20100	0
270	20241203	155000	46307680	20100	20100	20100	20100	0
271	20241203	154900	46307680	20100	20100	20100	20100	0
272	20241203	154800	46307680	20100	20100	20100	20100	233
273	20241203	154700	46307680	20100	20100	20100	20100	0
274	20241203	154600	46307680	20100	20100	20100	20100	0
275	20241203	154500	46307680	20100	20100	20100	20100	0
276	20241203	154400	46307680	20100	20100	20100	20100	0
277	20241203	154300	46307680	20100	20100	20100	20100	0
278	20241203	154200	46307680	20100	20100	20100	20100	0
279	20241203	154100	46307680	20100	20100	20100	20100	0
280	20241203	154000	46307680	20100	20100	20100	20100	0
281	20241203	153900	46307680	20100	20100	20100	20100	0
282	20241203	153800	46307680	20100	20100	20100	20100	0
283	20241203	153700	46307680	20100	20100	20100	20100	0
284	20241203	153600	46307680	20100	20100	20100	20100	0
285	20241203	153500	46307680	20100	20100	20100	20100	0
286	20241203	153400	46307680	20100	20100	20100	20100	0
287	20241203	153300	46307680	20100	20100	20100	20100	0
288	20241203	153200	46307680	20100	20100	20100	20100	0
289	20241203	153100	46307680	20100	20100	20100	20100	0
290	20241203	153000	46307680	20100	20100	20100	20100	233
291	20241203	152900	41624380	19960	19960	19960	19960	0
292	20241203	152800	41624380	19960	19960	19960	19960	0
293	20241203	152700	41624380	19960	19960	19960	19960	0
294	20241203	152600	41624380	19960	19960	19960	19960	0
295	20241203	152500	41624380	19960	19960	19960	19960	0
296	20241203	152400	41624380	19960	19960	19960	19960	0
297	20241203	152300	41624380	19960	19960	19960	19960	0
298	20241203	152200	41624380	19960	19960	19960	19960	0
299	20241203	152100	41624380	19960	19960	19960	19960	0
300	20241203	152000	41624380	19960	19960	19960	19960	0
301	20241203	151900	41624380	19960	19960	19960	19960	1
302	20241203	151800	41604420	19880	19960	19960	19880	35
303	20241203	151700	40907180	19880	19880	19880	19880	0
304	20241203	151600	40907180	19880	19920	19920	19880	35
305	20241203	151500	40210580	19890	19890	19890	19890	0
306	20241203	151400	40210580	19890	19890	19890	19890	0
307	20241203	151300	40210580	19890	19890	19890	19890	0
308	20241203	151200	40210580	19890	19890	19890	19890	0
309	20241203	151100	40210580	19890	19890	19890	19890	0
310	20241203	151000	40210580	19890	19890	19890	19890	0
311	20241203	150900	40210580	19890	19890	19890	19890	0
312	20241203	150800	40210580	19890	19890	19890	19890	0
313	20241203	150700	40210580	19890	19890	19890	19890	0
314	20241203	150600	40210580	19890	19890	19890	19890	0
315	20241203	150500	40210580	19890	19890	19890	19890	0
316	20241203	150400	40210580	19890	19890	19890	19890	0
317	20241203	150300	40210580	19890	19890	19890	19890	0
318	20241203	150200	40210580	19890	19890	19890	19890	0
319	20241203	150100	40210580	19890	19890	19890	19890	0
320	20241203	150000	40210580	19890	19890	19890	19890	0
321	20241203	145900	40210580	19890	19890	19890	19890	0
322	20241203	145800	40210580	19890	19890	19890	19890	0
323	20241203	145700	40210580	19890	19890	19890	19890	0
324	20241203	145600	40210580	19890	19890	19890	19890	0
325	20241203	145500	40210580	19890	19890	19890	19890	0
326	20241203	145400	40210580	19890	19890	19890	19890	0
327	20241203	145300	40210580	19890	19890	19890	19890	0
328	20241203	145200	40210580	19890	19890	19890	19890	0
329	20241203	145100	40210580	19890	19890	19890	19890	0
330	20241203	145000	40210580	19890	19890	19890	19890	0
331	20241203	144900	40210580	19890	19890	19890	19890	0
332	20241203	144800	40210580	19890	19890	19890	19890	0
333	20241203	144700	40210580	19890	19890	19890	19890	0
334	20241203	144600	40210580	19890	19890	19890	19890	0
335	20241203	144500	40210580	19890	19890	19890	19890	0
336	20241203	144400	40210580	19890	19890	19890	19890	0
337	20241203	144300	40210580	19890	19890	19890	19890	0
338	20241203	144200	40210580	19890	19900	19900	19890	356
339	20241203	144100	33126400	19900	19900	19900	19900	0
340	20241203	144000	33126400	19900	19900	19900	19900	0
341	20241203	143900	33126400	19900	19900	19900	19900	0
342	20241203	143800	33126400	19900	19900	19900	19900	0
343	20241203	143700	33126400	19900	19900	19900	19900	0
344	20241203	143600	33126400	19900	19900	19900	19900	0
345	20241203	143500	33126400	19900	19900	19900	19900	0
346	20241203	143400	33126400	19900	19900	19900	19900	0
347	20241203	143300	33126400	19900	19900	19900	19900	0
348	20241203	143200	33126400	19900	19900	19900	19900	0
349	20241203	143100	33126400	19900	19900	19900	19900	0
350	20241203	143000	33126400	19900	19900	19900	19900	0
351	20241203	142900	33126400	19900	19900	19900	19900	0
352	20241203	142800	33126400	19900	19900	19900	19900	0
353	20241203	142700	33126400	19900	19900	19900	19900	5
354	20241203	142600	33026900	19890	19890	19890	19890	0
355	20241203	142500	33026900	19890	19890	19890	19890	0
356	20241203	142400	33026900	19890	19890	19890	19890	1
357	20241203	142300	33007010	19890	19890	19890	19890	0
358	20241203	142200	33007010	19890	19890	19890	19890	0
359	20241203	142100	33007010	19890	19890	19890	19890	0
360	20241203	142000	33007010	19890	19890	19890	19890	0
361	20241203	141900	33007010	19890	19890	19890	19890	0
362	20241203	141800	33007010	19890	19890	19890	19890	0
363	20241203	141700	33007010	19890	19890	19890	19890	0
364	20241203	141600	33007010	19890	19890	19890	19890	0
365	20241203	141500	33007010	19890	19890	19890	19890	0
366	20241203	141400	33007010	19890	19890	19890	19890	0
367	20241203	141300	33007010	19890	19890	19890	19890	0
368	20241203	141200	33007010	19890	19890	19890	19890	0
369	20241203	141100	33007010	19890	19890	19890	19890	0
370	20241203	141000	33007010	19890	19890	19890	19890	0
371	20241203	140900	33007010	19890	19890	19890	19890	0
372	20241203	140800	33007010	19890	19890	19890	19890	0
373	20241203	140700	33007010	19890	19890	19890	19890	0
374	20241203	140600	33007010	19890	19890	19890	19890	0
375	20241203	140500	33007010	19890	19890	19890	19890	3
376	20241203	140400	32947340	19880	19880	19880	19880	0
377	20241203	140300	32947340	19880	19880	19880	19880	0
378	20241203	140200	32947340	19880	19880	19880	19880	0
379	20241203	140100	32947340	19880	19880	19880	19880	0
380	20241203	140000	32947340	19880	19880	19880	19880	0
381	20241203	135900	32947340	19880	19880	19880	19880	0
382	20241203	135800	32947340	19880	19880	19880	19880	0
383	20241203	135700	32947340	19880	19880	19880	19880	0
384	20241203	135600	32947340	19880	19880	19880	19880	0
385	20241203	135500	32947340	19880	19880	19880	19880	0
386	20241203	135400	32947340	19880	19880	19880	19880	0
387	20241203	135300	32947340	19880	19880	19880	19880	0
388	20241203	135200	32947340	19880	19880	19880	19880	0
389	20241203	135100	32947340	19880	19880	19880	19880	0
390	20241203	135000	32947340	19880	19880	19880	19880	0
391	20241203	134900	32947340	19880	19880	19880	19880	0
392	20241203	134800	32947340	19880	19880	19880	19880	0
393	20241203	134700	32947340	19880	19880	19880	19880	0
394	20241203	134600	32947340	19880	19880	19880	19880	0
395	20241203	134500	32947340	19880	19880	19880	19880	0
396	20241203	134400	32947340	19880	19880	19880	19880	0
397	20241203	134300	32947340	19880	19880	19880	19880	0
398	20241203	134200	32947340	19880	19880	19880	19880	0
399	20241203	134100	32947340	19880	19880	19880	19880	0
400	20241203	134000	32947340	19880	19880	19880	19880	0
401	20241203	133900	32947340	19880	19880	19880	19880	0
402	20241203	133800	32947340	19880	19880	19880	19880	0
403	20241203	133700	32947340	19880	19880	19880	19880	0
404	20241203	133600	32947340	19880	19880	19880	19880	0
405	20241203	133500	32947340	19880	19880	19880	19880	0
406	20241203	133400	32947340	19880	19880	19880	19880	0
407	20241203	133300	32947340	19880	19880	19880	19880	0
408	20241203	133200	32947340	19880	19880	19880	19880	0
409	20241203	133100	32947340	19880	19880	19880	19880	0
410	20241203	133000	32947340	19880	19880	19880	19880	0
411	20241203	132900	32947340	19880	19880	19880	19880	0
412	20241203	132800	32947340	19880	19880	19880	19880	0
413	20241203	132700	32947340	19880	19880	19880	19880	0
414	20241203	132600	32947340	19880	19880	19880	19880	0
415	20241203	132500	32947340	19880	19880	19880	19880	0
416	20241203	132400	32947340	19880	19890	19900	19880	104
417	20241203	132300	30878800	19880	19960	19960	19880	814
418	20241203	132200	14666190	19960	19960	19960	19960	0
419	20241203	132100	14666190	19960	19960	19960	19960	0
420	20241203	132000	14666190	19960	19960	19960	19960	0
421	20241203	131900	14666190	19960	19960	19960	19960	0
422	20241203	131800	14666190	19960	19960	19960	19960	0
423	20241203	131700	14666190	19960	19960	19960	19960	0
424	20241203	131600	14666190	19960	19960	19960	19960	0
425	20241203	131500	14666190	19960	19960	19960	19960	0
426	20241203	131400	14666190	19960	19960	19960	19960	0
427	20241203	131300	14666190	19960	19960	19960	19960	0
428	20241203	131200	14666190	19960	19960	19960	19960	0
429	20241203	131100	14666190	19960	19960	19960	19960	0
430	20241203	131000	14666190	19960	19960	19960	19960	0
431	20241203	130900	14666190	19960	19960	19960	19960	0
432	20241203	130800	14666190	19960	19960	19960	19960	0
433	20241203	130700	14666190	19960	19960	19960	19960	0
434	20241203	130600	14666190	19960	19960	19960	19960	0
435	20241203	130500	14666190	19960	19960	19960	19960	0
436	20241203	130400	14666190	19960	19960	19960	19960	0
437	20241203	130300	14666190	19960	19960	19960	19960	0
438	20241203	130200	14666190	19960	19960	19960	19960	0
439	20241203	130100	14666190	19960	19960	19960	19960	0
440	20241203	130000	14666190	19960	19960	19960	19960	0
441	20241203	125900	14666190	19960	19960	19960	19960	0
442	20241203	125800	14666190	19960	19960	19960	19960	0
443	20241203	125700	14666190	19960	19960	19960	19960	0
444	20241203	125600	14666190	19960	19960	19960	19960	50
445	20241203	125500	13668190	19960	19960	19960	19960	0
446	20241203	125400	13668190	19960	19960	19960	19960	0
447	20241203	125300	13668190	19960	19960	19960	19960	0
448	20241203	125200	13668190	19960	19960	19960	19960	0
449	20241203	125100	13668190	19960	19960	19960	19960	0
450	20241203	125000	13668190	19960	19960	19960	19960	0
451	20241203	124900	13668190	19960	19960	19960	19960	0
452	20241203	124800	13668190	19960	19960	19960	19960	0
453	20241203	124700	13668190	19960	19960	19960	19960	0
454	20241203	124600	13668190	19960	19960	19960	19960	0
455	20241203	124500	13668190	19960	19960	19960	19960	0
456	20241203	124400	13668190	19960	19960	19960	19960	0
457	20241203	124300	13668190	19960	19960	19960	19960	0
458	20241203	124200	13668190	19960	19960	19960	19960	0
459	20241203	124100	13668190	19960	19960	19960	19960	0
460	20241203	124000	13668190	19960	19960	19960	19960	0
461	20241203	123900	13668190	19960	19960	19960	19960	0
462	20241203	123800	13668190	19960	19960	19960	19960	0
463	20241203	123700	13668190	19960	19960	19960	19960	0
464	20241203	123600	13668190	19960	19960	19960	19960	0
465	20241203	123500	13668190	19960	19960	19960	19960	0
466	20241203	123400	13668190	19960	19960	19960	19960	0
467	20241203	123300	13668190	19960	19960	19960	19960	0
468	20241203	123200	13668190	19960	19960	19960	19960	0
469	20241203	123100	13668190	19960	19960	19960	19960	0
470	20241203	123000	13668190	19960	19960	19960	19960	0
471	20241203	122900	13668190	19960	19960	19960	19960	0
472	20241203	122800	13668190	19960	19960	19960	19960	0
473	20241203	122700	13668190	19960	19960	19960	19960	0
474	20241203	122600	13668190	19960	19960	19960	19960	0
475	20241203	122500	13668190	19960	19960	19960	19960	0
476	20241203	122400	13668190	19960	19960	19960	19960	0
477	20241203	122300	13668190	19960	19960	19960	19960	0
478	20241203	122200	13668190	19960	19960	19960	19960	0
479	20241203	122100	13668190	19960	19960	19960	19960	0
480	20241203	122000	13668190	19960	19960	19960	19960	0
481	20241203	121900	13668190	19960	19960	19960	19960	0
482	20241203	121800	13668190	19960	19960	19960	19960	0
483	20241203	121700	13668190	19960	19960	19960	19960	0
484	20241203	121600	13668190	19960	19960	19960	19960	0
485	20241203	121500	13668190	19960	19960	19960	19960	0
486	20241203	121400	13668190	19960	19960	19960	19960	0
487	20241203	121300	13668190	19960	19960	19960	19960	0
488	20241203	121200	13668190	19960	19960	19960	19960	0
489	20241203	121100	13668190	19960	19960	19960	19960	0
490	20241203	121000	13668190	19960	19960	19960	19960	0
491	20241203	120900	13668190	19960	19960	19960	19960	0
492	20241203	120800	13668190	19960	19960	19960	19960	0
493	20241203	120700	13668190	19960	19960	19960	19960	0
494	20241203	120600	13668190	19960	19960	19960	19960	0
495	20241203	120500	13668190	19960	19960	19960	19960	0
496	20241203	120400	13668190	19960	19960	19960	19960	0
497	20241203	120300	13668190	19960	19960	19960	19960	0
498	20241203	120200	13668190	19960	19960	19960	19960	0
499	20241203	120100	13668190	19960	19960	19960	19960	0
500	20241203	120000	13668190	19960	19960	19960	19960	0
501	20241203	115900	13668190	19960	19960	19960	19960	0
502	20241203	115800	13668190	19960	19960	19960	19960	0
503	20241203	115700	13668190	19960	19960	19960	19960	0
504	20241203	115600	13668190	19960	19960	19960	19960	0
505	20241203	115500	13668190	19960	19960	19960	19960	1
506	20241203	115400	13648230	19990	19990	19990	19990	0
507	20241203	115300	13648230	19990	19990	19990	19990	0
508	20241203	115200	13648230	19990	19990	19990	19990	0
509	20241203	115100	13648230	19990	19990	19990	19990	0
510	20241203	115000	13648230	19990	19990	19990	19990	0
511	20241203	114900	13648230	19990	19990	19990	19990	0
512	20241203	114800	13648230	19990	19990	19990	19990	0
513	20241203	114700	13648230	19990	19990	19990	19990	0
514	20241203	114600	13648230	19990	19990	19990	19990	0
515	20241203	114500	13648230	19990	19990	19990	19990	0
516	20241203	114400	13648230	19990	19990	19990	19990	0
517	20241203	114300	13648230	19990	19990	19990	19990	0
518	20241203	114200	13648230	19990	19990	19990	19990	0
519	20241203	114100	13648230	19990	19990	19990	19990	0
520	20241203	114000	13648230	19990	19990	19990	19990	0
521	20241203	113900	13648230	19990	19990	19990	19990	0
522	20241203	113800	13648230	19990	19990	19990	19990	0
523	20241203	113700	13648230	19990	19990	19990	19990	37
524	20241203	113600	12908600	19990	19990	19990	19990	0
525	20241203	113500	12908600	19990	19990	19990	19990	0
526	20241203	113400	12908600	19990	19990	19990	19990	0
527	20241203	113300	12908600	19990	19990	19990	19990	0
528	20241203	113200	12908600	19990	19990	19990	19990	0
529	20241203	113100	12908600	19990	19990	19990	19990	0
530	20241203	113000	12908600	19990	19990	19990	19990	0
531	20241203	112900	12908600	19990	19990	19990	19990	0
532	20241203	112800	12908600	19990	19990	19990	19990	0
533	20241203	112700	12908600	19990	19990	19990	19990	0
534	20241203	112600	12908600	19990	19990	19990	19990	0
535	20241203	112500	12908600	19990	19990	19990	19990	0
536	20241203	112400	12908600	19990	19990	19990	19990	2
537	20241203	112300	12868620	19960	19960	19960	19960	0
538	20241203	112200	12868620	19960	19960	19960	19960	0
539	20241203	112100	12868620	19960	19960	19960	19960	63
540	20241203	112000	11611140	19950	19950	19950	19950	0
541	20241203	111900	11611140	19950	19950	19950	19950	0
542	20241203	111800	11611140	19950	19950	19950	19950	0
543	20241203	111700	11611140	19950	19950	19950	19950	0
544	20241203	111600	11611140	19950	19960	19960	19950	9
545	20241203	111500	11431580	19950	19950	19950	19950	0
546	20241203	111400	11431580	19950	19950	19950	19950	0
547	20241203	111300	11431580	19950	19950	19950	19950	0
548	20241203	111200	11431580	19950	19950	19950	19950	0
549	20241203	111100	11431580	19950	19950	19950	19950	0
550	20241203	111000	11431580	19950	19950	19950	19950	0
551	20241203	110900	11431580	19950	19950	19950	19950	0
552	20241203	110800	11431580	19950	19950	19950	19950	0
553	20241203	110700	11431580	19950	19950	19950	19950	0
554	20241203	110600	11431580	19950	19950	19950	19950	0
555	20241203	110500	11431580	19950	19950	19950	19950	0
556	20241203	110400	11431580	19950	19950	19950	19950	0
557	20241203	110300	11431580	19950	19950	19950	19950	0
558	20241203	110200	11431580	19950	19950	19950	19950	0
559	20241203	110100	11431580	19950	19950	19950	19950	0
560	20241203	110000	11431580	19950	19950	19950	19950	0
561	20241203	105900	11431580	19950	19950	19950	19950	0
562	20241203	105800	11431580	19950	19950	19950	19950	0
563	20241203	105700	11431580	19950	19950	19950	19950	0
564	20241203	105600	11431580	19950	19950	19950	19950	0
565	20241203	105500	11431580	19950	19950	19950	19950	0
566	20241203	105400	11431580	19950	19950	19950	19950	0
567	20241203	105300	11431580	19950	19950	19950	19950	0
568	20241203	105200	11431580	19950	19950	19950	19950	0
569	20241203	105100	11431580	19950	19950	19950	19950	0
570	20241203	105000	11431580	19950	19960	19960	19950	100
571	20241203	104900	9436200	19960	19960	19960	19960	0
572	20241203	104800	9436200	19960	19960	19960	19960	162
573	20241203	104700	6202680	19950	19950	19950	19950	0
574	20241203	104600	6202680	19950	19960	19960	19950	116
575	20241203	104500	3888380	19990	19990	19990	19990	0
576	20241203	104400	3888380	19990	19990	19990	19990	0
577	20241203	104300	3888380	19990	19990	19990	19990	0
578	20241203	104200	3888380	19990	19990	19990	19990	0
579	20241203	104100	3888380	19990	19990	19990	19990	0
580	20241203	104000	3888380	19990	19990	19990	19990	0
581	20241203	103900	3888380	19990	19990	19990	19990	0
582	20241203	103800	3888380	19990	19990	19990	19990	12
583	20241203	103700	3648500	19990	19990	19990	19990	0
584	20241203	103600	3648500	19990	19990	19990	19990	0
585	20241203	103500	3648500	19990	19990	19990	19990	0
586	20241203	103400	3648500	19990	19990	19990	19990	0
587	20241203	103300	3648500	19990	19990	19990	19990	0
588	20241203	103200	3648500	19990	19990	19990	19990	0
589	20241203	103100	3648500	19990	19990	19990	19990	0
590	20241203	103000	3648500	19990	19990	19990	19990	0
591	20241203	102900	3648500	19990	19990	19990	19990	0
592	20241203	102800	3648500	19990	19990	19990	19990	0
593	20241203	102700	3648500	19990	19990	19990	19990	0
594	20241203	102600	3648500	19990	19990	19990	19990	0
595	20241203	102500	3648500	19990	19990	19990	19990	0
596	20241203	102400	3648500	19990	19990	19990	19990	0
597	20241203	102300	3648500	19990	19990	19990	19990	0
598	20241203	102200	3648500	19990	19990	19990	19990	0
599	20241203	102100	3648500	19990	19990	19990	19990	0
600	20241203	102000	3648500	19990	19990	19990	19990	1
601	20241203	101900	3628510	19990	19990	19990	19990	0
602	20241203	101800	3628510	19990	19990	19990	19990	0
603	20241203	101700	3628510	19990	19970	19990	19970	5
604	20241203	101600	3528580	19970	19970	19970	19970	0
605	20241203	101500	3528580	19970	19970	19970	19970	0
606	20241203	101400	3528580	19970	19970	19970	19970	0
607	20241203	101300	3528580	19970	19970	19970	19970	0
608	20241203	101200	3528580	19970	19970	19970	19970	0
609	20241203	101100	3528580	19970	19970	19970	19970	0
610	20241203	101000	3528580	19970	19970	19970	19970	0
611	20241203	100900	3528580	19970	19970	19970	19970	0
612	20241203	100800	3528580	19970	19970	19970	19970	0
613	20241203	100700	3528580	19970	19970	19970	19970	0
614	20241203	100600	3528580	19970	19970	19970	19970	0
615	20241203	100500	3528580	19970	19970	19970	19970	0
616	20241203	100400	3528580	19970	19970	19970	19970	0
617	20241203	100300	3528580	19970	19970	19970	19970	0
618	20241203	100200	3528580	19970	19970	19970	19970	17
619	20241203	100100	3189090	19970	19970	19970	19970	0
620	20241203	100000	3189090	19970	19970	19970	19970	0
621	20241203	095900	3189090	19970	19970	19970	19970	0
622	20241203	095800	3189090	19970	19970	19970	19970	0
623	20241203	095700	3189090	19970	19970	19970	19970	0
624	20241203	095600	3189090	19970	19970	19970	19970	0
625	20241203	095500	3189090	19970	19970	19970	19970	0
626	20241203	095400	3189090	19970	19970	19970	19970	0
627	20241203	095300	3189090	19970	19970	19970	19970	0
628	20241203	095200	3189090	19970	19970	19970	19970	0
629	20241203	095100	3189090	19970	19970	19970	19970	0
630	20241203	095000	3189090	19970	19970	19970	19970	0
631	20241203	094900	3189090	19970	19970	19970	19970	0
632	20241203	094800	3189090	19970	19970	19970	19970	0
633	20241203	094700	3189090	19970	19970	19970	19970	0
634	20241203	094600	3189090	19970	19970	19970	19970	0
635	20241203	094500	3189090	19970	19970	19970	19970	0
636	20241203	094400	3189090	19970	19970	19970	19970	0
637	20241203	094300	3189090	19970	19970	19970	19970	0
638	20241203	094200	3189090	19970	19970	19970	19970	0
639	20241203	094100	3189090	19970	19970	19970	19970	0
640	20241203	094000	3189090	19970	19970	19970	19970	0
641	20241203	093900	3189090	19970	19970	19970	19970	0
642	20241203	093800	3189090	19970	19970	19970	19970	0
643	20241203	093700	3189090	19970	19940	19970	19940	30
644	20241203	093600	2590050	19950	19950	19950	19950	0
645	20241203	093500	2590050	19950	19950	19950	19950	0
646	20241203	093400	2590050	19950	19950	19950	19950	0
647	20241203	093300	2590050	19950	19950	19950	19950	1
648	20241203	093200	2570100	19920	19920	19920	19920	22
649	20241203	093100	2131860	19920	19930	19930	19920	100
650	20241203	093000	139850	19970	19970	19970	19970	0
651	20241203	092900	139850	19970	19970	19970	19970	0
652	20241203	092800	139850	19970	19970	19970	19970	0
653	20241203	092700	139850	19970	19970	19970	19970	1
654	20241203	092600	119880	19970	19970	19970	19970	0
655	20241203	092500	119880	19970	19970	19970	19970	0
656	20241203	092400	119880	19970	19970	19970	19970	0
657	20241203	092300	119880	19970	19970	19970	19970	0
658	20241203	092200	119880	19970	19920	19970	19920	3
659	20241203	092100	60020	19950	19950	19950	19950	0
660	20241203	092000	60020	19950	19950	19950	19950	0
661	20241203	091900	60020	19950	19950	19950	19950	0
662	20241203	091800	60020	19950	19950	19950	19950	0
663	20241203	091700	60020	19950	19950	19950	19950	0
664	20241203	091600	60020	19950	19950	19950	19950	1
665	20241203	091500	40070	19920	19920	19920	19920	0
666	20241203	091400	40070	19920	19920	19920	19920	1
667	20241203	091300	20150	20150	20150	20150	20150	0
668	20241203	091200	20150	20150	20150	20150	20150	0
669	20241203	091100	20150	20150	20150	20150	20150	0
670	20241203	091000	20150	20150	20150	20150	20150	0
671	20241203	090900	20150	20150	20150	20150	20150	0
672	20241203	090800	20150	20150	20150	20150	20150	0
673	20241203	090700	20150	20150	20150	20150	20150	0
674	20241203	090600	20150	20150	20150	20150	20150	0
675	20241203	090500	20150	20150	20150	20150	20150	0
676	20241203	090400	20150	20150	20150	20150	20150	0
677	20241203	090300	20150	20150	20150	20150	20150	0
678	20241203	090200	20150	20150	20150	20150	20150	0
679	20241203	090100	20150	20150	20150	20150	20150	0
680	20241203	090000	20150	20150	20150	20150	20150	1