KissMeData/122310/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202000	71976300	5660	5660	5660	5660	187
3	20241203	201900	71976300	5660	5660	5660	5660	0
4	20241203	201800	71976300	5660	5660	5660	5660	0
5	20241203	201700	71976300	5660	5660	5660	5660	0
6	20241203	201600	71976300	5660	5660	5660	5660	0
7	20241203	201500	71976300	5660	5660	5660	5660	0
8	20241203	201400	71976300	5660	5660	5660	5660	0
9	20241203	201300	71976300	5660	5660	5660	5660	0
10	20241203	201200	71976300	5660	5660	5660	5660	0
11	20241203	201100	71976300	5660	5660	5660	5660	0
12	20241203	201000	71976300	5660	5660	5660	5660	0
13	20241203	200900	71976300	5660	5660	5660	5660	0
14	20241203	200800	71976300	5660	5660	5660	5660	0
15	20241203	200700	71976300	5660	5660	5660	5660	0
16	20241203	200600	71976300	5660	5660	5660	5660	0
17	20241203	200500	71976300	5660	5660	5660	5660	0
18	20241203	200400	71976300	5660	5660	5660	5660	0
19	20241203	200300	71976300	5660	5660	5660	5660	0
20	20241203	200200	71976300	5660	5660	5660	5660	0
21	20241203	200100	71976300	5660	5660	5660	5660	0
22	20241203	200000	71976300	5660	5660	5660	5660	0
23	20241203	195900	71976300	5660	5660	5660	5660	0
24	20241203	195800	71976300	5660	5660	5660	5660	0
25	20241203	195700	71976300	5660	5660	5660	5660	0
26	20241203	195600	71976300	5660	5660	5660	5660	0
27	20241203	195500	71976300	5660	5660	5660	5660	0
28	20241203	195400	71976300	5660	5660	5660	5660	0
29	20241203	195300	71976300	5660	5660	5660	5660	0
30	20241203	195200	71976300	5660	5660	5660	5660	0
31	20241203	195100	71976300	5660	5660	5660	5660	0
32	20241203	195000	71976300	5660	5660	5660	5660	187
33	20241203	194900	71976300	5660	5660	5660	5660	0
34	20241203	194800	71976300	5660	5660	5660	5660	0
35	20241203	194700	71976300	5660	5660	5660	5660	0
36	20241203	194600	71976300	5660	5660	5660	5660	0
37	20241203	194500	71976300	5660	5660	5660	5660	0
38	20241203	194400	71976300	5660	5660	5660	5660	0
39	20241203	194300	71976300	5660	5660	5660	5660	0
40	20241203	194200	71976300	5660	5660	5660	5660	0
41	20241203	194100	71976300	5660	5660	5660	5660	0
42	20241203	194000	71976300	5660	5660	5660	5660	0
43	20241203	193900	71976300	5660	5660	5660	5660	0
44	20241203	193800	71976300	5660	5660	5660	5660	0
45	20241203	193700	71976300	5660	5660	5660	5660	0
46	20241203	193600	71976300	5660	5660	5660	5660	0
47	20241203	193500	71976300	5660	5660	5660	5660	0
48	20241203	193400	71976300	5660	5660	5660	5660	0
49	20241203	193300	71976300	5660	5660	5660	5660	0
50	20241203	193200	71976300	5660	5660	5660	5660	0
51	20241203	193100	71976300	5660	5660	5660	5660	0
52	20241203	193000	71976300	5660	5660	5660	5660	0
53	20241203	192900	71976300	5660	5660	5660	5660	0
54	20241203	192800	71976300	5660	5660	5660	5660	0
55	20241203	192700	71976300	5660	5660	5660	5660	0
56	20241203	192600	71976300	5660	5660	5660	5660	0
57	20241203	192500	71976300	5660	5660	5660	5660	0
58	20241203	192400	71976300	5660	5660	5660	5660	0
59	20241203	192300	71976300	5660	5660	5660	5660	0
60	20241203	192200	71976300	5660	5660	5660	5660	0
61	20241203	192100	71976300	5660	5660	5660	5660	0
62	20241203	192000	71976300	5660	5660	5660	5660	187
63	20241203	191900	71976300	5660	5660	5660	5660	0
64	20241203	191800	71976300	5660	5660	5660	5660	0
65	20241203	191700	71976300	5660	5660	5660	5660	0
66	20241203	191600	71976300	5660	5660	5660	5660	0
67	20241203	191500	71976300	5660	5660	5660	5660	0
68	20241203	191400	71976300	5660	5660	5660	5660	0
69	20241203	191300	71976300	5660	5660	5660	5660	0
70	20241203	191200	71976300	5660	5660	5660	5660	0
71	20241203	191100	71976300	5660	5660	5660	5660	0
72	20241203	191000	71976300	5660	5660	5660	5660	0
73	20241203	190900	71976300	5660	5660	5660	5660	0
74	20241203	190800	71976300	5660	5660	5660	5660	0
75	20241203	190700	71976300	5660	5660	5660	5660	0
76	20241203	190600	71976300	5660	5660	5660	5660	0
77	20241203	190500	71976300	5660	5660	5660	5660	0
78	20241203	190400	71976300	5660	5660	5660	5660	0
79	20241203	190300	71976300	5660	5660	5660	5660	0
80	20241203	190200	71976300	5660	5660	5660	5660	0
81	20241203	190100	71976300	5660	5660	5660	5660	0
82	20241203	190000	71976300	5660	5660	5660	5660	0
83	20241203	185900	71976300	5660	5660	5660	5660	0
84	20241203	185800	71976300	5660	5660	5660	5660	0
85	20241203	185700	71976300	5660	5660	5660	5660	0
86	20241203	185600	71976300	5660	5660	5660	5660	0
87	20241203	185500	71976300	5660	5660	5660	5660	0
88	20241203	185400	71976300	5660	5660	5660	5660	0
89	20241203	185300	71976300	5660	5660	5660	5660	0
90	20241203	185200	71976300	5660	5660	5660	5660	0
91	20241203	185100	71976300	5660	5660	5660	5660	0
92	20241203	185000	71976300	5660	5660	5660	5660	187
93	20241203	184900	71976300	5660	5660	5660	5660	0
94	20241203	184800	71976300	5660	5660	5660	5660	0
95	20241203	184700	71976300	5660	5660	5660	5660	0
96	20241203	184600	71976300	5660	5660	5660	5660	0
97	20241203	184500	71976300	5660	5660	5660	5660	0
98	20241203	184400	71976300	5660	5660	5660	5660	0
99	20241203	184300	71976300	5660	5660	5660	5660	0
100	20241203	184200	71976300	5660	5660	5660	5660	0
101	20241203	184100	71976300	5660	5660	5660	5660	0
102	20241203	184000	71976300	5660	5660	5660	5660	0
103	20241203	183900	71976300	5660	5660	5660	5660	0
104	20241203	183800	71976300	5660	5660	5660	5660	0
105	20241203	183700	71976300	5660	5660	5660	5660	0
106	20241203	183600	71976300	5660	5660	5660	5660	0
107	20241203	183500	71976300	5660	5660	5660	5660	0
108	20241203	183400	71976300	5660	5660	5660	5660	0
109	20241203	183300	71976300	5660	5660	5660	5660	0
110	20241203	183200	71976300	5660	5660	5660	5660	0
111	20241203	183100	71976300	5660	5660	5660	5660	0
112	20241203	183000	71976300	5660	5660	5660	5660	0
113	20241203	182900	71976300	5660	5660	5660	5660	0
114	20241203	182800	71976300	5660	5660	5660	5660	0
115	20241203	182700	71976300	5660	5660	5660	5660	0
116	20241203	182600	71976300	5660	5660	5660	5660	0
117	20241203	182500	71976300	5660	5660	5660	5660	0
118	20241203	182400	71976300	5660	5660	5660	5660	0
119	20241203	182300	71976300	5660	5660	5660	5660	0
120	20241203	182200	71976300	5660	5660	5660	5660	0
121	20241203	182100	71976300	5660	5660	5660	5660	0
122	20241203	182000	71976300	5660	5660	5660	5660	187
123	20241203	181900	71976300	5660	5660	5660	5660	0
124	20241203	181800	71976300	5660	5660	5660	5660	0
125	20241203	181700	71976300	5660	5660	5660	5660	0
126	20241203	181600	71976300	5660	5660	5660	5660	0
127	20241203	181500	71976300	5660	5660	5660	5660	0
128	20241203	181400	71976300	5660	5660	5660	5660	0
129	20241203	181300	71976300	5660	5660	5660	5660	0
130	20241203	181200	71976300	5660	5660	5660	5660	0
131	20241203	181100	71976300	5660	5660	5660	5660	0
132	20241203	181000	71976300	5660	5660	5660	5660	0
133	20241203	180900	71976300	5660	5660	5660	5660	0
134	20241203	180800	71976300	5660	5660	5660	5660	0
135	20241203	180700	71976300	5660	5660	5660	5660	0
136	20241203	180600	71976300	5660	5660	5660	5660	0
137	20241203	180500	71976300	5660	5660	5660	5660	0
138	20241203	180400	71976300	5660	5660	5660	5660	0
139	20241203	180300	71976300	5660	5660	5660	5660	0
140	20241203	180200	71976300	5660	5660	5660	5660	0
141	20241203	180100	71976300	5660	5660	5660	5660	0
142	20241203	180000	71976300	5660	5660	5660	5660	0
143	20241203	175900	71976300	5660	5660	5660	5660	0
144	20241203	175800	71976300	5660	5660	5660	5660	0
145	20241203	175700	71976300	5660	5660	5660	5660	0
146	20241203	175600	71976300	5660	5660	5660	5660	0
147	20241203	175500	71976300	5660	5660	5660	5660	0
148	20241203	175400	71976300	5660	5660	5660	5660	0
149	20241203	175300	71976300	5660	5660	5660	5660	0
150	20241203	175200	71976300	5660	5660	5660	5660	0
151	20241203	175100	71976300	5660	5660	5660	5660	0
152	20241203	175000	71976300	5660	5660	5660	5660	187
153	20241203	174900	71976300	5660	5660	5660	5660	0
154	20241203	174800	71976300	5660	5660	5660	5660	0
155	20241203	174700	71976300	5660	5660	5660	5660	0
156	20241203	174600	71976300	5660	5660	5660	5660	0
157	20241203	174500	71976300	5660	5660	5660	5660	0
158	20241203	174400	71976300	5660	5660	5660	5660	0
159	20241203	174300	71976300	5660	5660	5660	5660	0
160	20241203	174200	71976300	5660	5660	5660	5660	0
161	20241203	174100	71976300	5660	5660	5660	5660	0
162	20241203	174000	71976300	5660	5660	5660	5660	0
163	20241203	173900	71976300	5660	5660	5660	5660	0
164	20241203	173800	71976300	5660	5660	5660	5660	0
165	20241203	173700	71976300	5660	5660	5660	5660	0
166	20241203	173600	71976300	5660	5660	5660	5660	0
167	20241203	173500	71976300	5660	5660	5660	5660	0
168	20241203	173400	71976300	5660	5660	5660	5660	0
169	20241203	173300	71976300	5660	5660	5660	5660	0
170	20241203	173200	71976300	5660	5660	5660	5660	0
171	20241203	173100	71976300	5660	5660	5660	5660	0
172	20241203	173000	71976300	5660	5660	5660	5660	0
173	20241203	172900	71976300	5660	5660	5660	5660	0
174	20241203	172800	71976300	5660	5660	5660	5660	0
175	20241203	172700	71976300	5660	5660	5660	5660	0
176	20241203	172600	71976300	5660	5660	5660	5660	0
177	20241203	172500	71976300	5660	5660	5660	5660	0
178	20241203	172400	71976300	5660	5660	5660	5660	0
179	20241203	172300	71976300	5660	5660	5660	5660	0
180	20241203	172200	71976300	5660	5660	5660	5660	0
181	20241203	172100	71976300	5660	5660	5660	5660	0
182	20241203	172000	71976300	5660	5660	5660	5660	187
183	20241203	171900	71976300	5660	5660	5660	5660	0
184	20241203	171800	71976300	5660	5660	5660	5660	0
185	20241203	171700	71976300	5660	5660	5660	5660	0
186	20241203	171600	71976300	5660	5660	5660	5660	0
187	20241203	171500	71976300	5660	5660	5660	5660	0
188	20241203	171400	71976300	5660	5660	5660	5660	0
189	20241203	171300	71976300	5660	5660	5660	5660	0
190	20241203	171200	71976300	5660	5660	5660	5660	0
191	20241203	171100	71976300	5660	5660	5660	5660	0
192	20241203	171000	71976300	5660	5660	5660	5660	0
193	20241203	170900	71976300	5660	5660	5660	5660	0
194	20241203	170800	71976300	5660	5660	5660	5660	0
195	20241203	170700	71976300	5660	5660	5660	5660	0
196	20241203	170600	71976300	5660	5660	5660	5660	0
197	20241203	170500	71976300	5660	5660	5660	5660	0
198	20241203	170400	71976300	5660	5660	5660	5660	0
199	20241203	170300	71976300	5660	5660	5660	5660	0
200	20241203	170200	71976300	5660	5660	5660	5660	0
201	20241203	170100	71976300	5660	5660	5660	5660	0
202	20241203	170000	71976300	5660	5660	5660	5660	0
203	20241203	165900	71976300	5660	5660	5660	5660	0
204	20241203	165800	71976300	5660	5660	5660	5660	0
205	20241203	165700	71976300	5660	5660	5660	5660	0
206	20241203	165600	71976300	5660	5660	5660	5660	0
207	20241203	165500	71976300	5660	5660	5660	5660	0
208	20241203	165400	71976300	5660	5660	5660	5660	0
209	20241203	165300	71976300	5660	5660	5660	5660	0
210	20241203	165200	71976300	5660	5660	5660	5660	0
211	20241203	165100	71976300	5660	5660	5660	5660	0
212	20241203	165000	71976300	5660	5660	5660	5660	187
213	20241203	164900	71976300	5660	5660	5660	5660	0
214	20241203	164800	71976300	5660	5660	5660	5660	0
215	20241203	164700	71976300	5660	5660	5660	5660	0
216	20241203	164600	71976300	5660	5660	5660	5660	0
217	20241203	164500	71976300	5660	5660	5660	5660	0
218	20241203	164400	71976300	5660	5660	5660	5660	0
219	20241203	164300	71976300	5660	5660	5660	5660	0
220	20241203	164200	71976300	5660	5660	5660	5660	0
221	20241203	164100	71976300	5660	5660	5660	5660	0
222	20241203	164000	71976300	5660	5660	5660	5660	0
223	20241203	163900	71976300	5660	5660	5660	5660	0
224	20241203	163800	71976300	5660	5660	5660	5660	0
225	20241203	163700	71976300	5660	5660	5660	5660	0
226	20241203	163600	71976300	5660	5660	5660	5660	0
227	20241203	163500	71976300	5660	5660	5660	5660	0
228	20241203	163400	71976300	5660	5660	5660	5660	0
229	20241203	163300	71976300	5660	5660	5660	5660	0
230	20241203	163200	71976300	5660	5660	5660	5660	0
231	20241203	163100	71976300	5660	5660	5660	5660	0
232	20241203	163000	71976300	5660	5660	5660	5660	0
233	20241203	162900	71976300	5660	5660	5660	5660	0
234	20241203	162800	71976300	5660	5660	5660	5660	0
235	20241203	162700	71976300	5660	5660	5660	5660	0
236	20241203	162600	71976300	5660	5660	5660	5660	0
237	20241203	162500	71976300	5660	5660	5660	5660	0
238	20241203	162400	71976300	5660	5660	5660	5660	0
239	20241203	162300	71976300	5660	5660	5660	5660	0
240	20241203	162200	71976300	5660	5660	5660	5660	0
241	20241203	162100	71976300	5660	5660	5660	5660	0
242	20241203	162000	71976300	5660	5660	5660	5660	187
243	20241203	161900	71976300	5660	5660	5660	5660	0
244	20241203	161800	71976300	5660	5660	5660	5660	0
245	20241203	161700	71976300	5660	5660	5660	5660	0
246	20241203	161600	71976300	5660	5660	5660	5660	0
247	20241203	161500	71976300	5660	5660	5660	5660	0
248	20241203	161400	71976300	5660	5660	5660	5660	0
249	20241203	161300	71976300	5660	5660	5660	5660	0
250	20241203	161200	71976300	5660	5660	5660	5660	0
251	20241203	161100	71976300	5660	5660	5660	5660	0
252	20241203	161000	71976300	5660	5660	5660	5660	0
253	20241203	160900	71976300	5660	5660	5660	5660	0
254	20241203	160800	71976300	5660	5660	5660	5660	0
255	20241203	160700	71976300	5660	5660	5660	5660	0
256	20241203	160600	71976300	5660	5660	5660	5660	0
257	20241203	160500	71976300	5660	5660	5660	5660	0
258	20241203	160400	71976300	5660	5660	5660	5660	0
259	20241203	160300	71976300	5660	5660	5660	5660	0
260	20241203	160200	71976300	5660	5660	5660	5660	0
261	20241203	160100	71976300	5660	5660	5660	5660	0
262	20241203	160000	71976300	5660	5660	5660	5660	0
263	20241203	155900	71976300	5660	5660	5660	5660	0
264	20241203	155800	71976300	5660	5660	5660	5660	0
265	20241203	155700	71976300	5660	5660	5660	5660	0
266	20241203	155600	71976300	5660	5660	5660	5660	0
267	20241203	155500	71976300	5660	5660	5660	5660	0
268	20241203	155400	71976300	5660	5660	5660	5660	0
269	20241203	155300	71976300	5660	5660	5660	5660	0
270	20241203	155200	71976300	5660	5660	5660	5660	0
271	20241203	155100	71976300	5660	5660	5660	5660	0
272	20241203	155000	71976300	5660	5660	5660	5660	187
273	20241203	154900	71976300	5660	5660	5660	5660	0
274	20241203	154800	71976300	5660	5660	5660	5660	0
275	20241203	154700	71976300	5660	5660	5660	5660	0
276	20241203	154600	71976300	5660	5660	5660	5660	0
277	20241203	154500	71976300	5660	5660	5660	5660	0
278	20241203	154400	71976300	5660	5660	5660	5660	0
279	20241203	154300	71976300	5660	5660	5660	5660	0
280	20241203	154200	71976300	5660	5660	5660	5660	0
281	20241203	154100	71976300	5660	5660	5660	5660	0
282	20241203	154000	71976300	5660	5660	5660	5660	0
283	20241203	153900	71976300	5660	5660	5660	5660	0
284	20241203	153800	71976300	5660	5660	5660	5660	0
285	20241203	153700	71976300	5660	5660	5660	5660	0
286	20241203	153600	71976300	5660	5660	5660	5660	0
287	20241203	153500	71976300	5660	5660	5660	5660	0
288	20241203	153400	71976300	5660	5660	5660	5660	0
289	20241203	153300	71976300	5660	5660	5660	5660	0
290	20241203	153200	71976300	5660	5660	5660	5660	0
291	20241203	153100	71976300	5660	5660	5660	5660	0
292	20241203	153000	71976300	5660	5660	5660	5660	187
293	20241203	152900	70917880	5660	5660	5660	5660	0
294	20241203	152800	70917880	5660	5660	5660	5660	0
295	20241203	152700	70917880	5660	5660	5660	5660	0
296	20241203	152600	70917880	5660	5660	5660	5660	0
297	20241203	152500	70917880	5660	5660	5660	5660	0
298	20241203	152400	70917880	5660	5660	5660	5660	0
299	20241203	152300	70917880	5660	5660	5660	5660	0
300	20241203	152200	70917880	5660	5660	5660	5660	0
301	20241203	152100	70917880	5660	5660	5660	5660	0
302	20241203	152000	70917880	5660	5660	5660	5660	0
303	20241203	151900	70917880	5660	5660	5660	5660	0
304	20241203	151800	70917880	5660	5660	5660	5660	0
305	20241203	151700	70917880	5660	5660	5660	5660	1
306	20241203	151600	70912220	5640	5660	5660	5640	2184
307	20241203	151500	58550960	5670	5670	5670	5670	0
308	20241203	151400	58550960	5670	5670	5670	5670	0
309	20241203	151300	58550960	5670	5670	5670	5670	0
310	20241203	151200	58550960	5670	5670	5670	5670	0
311	20241203	151100	58550960	5670	5670	5670	5670	0
312	20241203	151000	58550960	5670	5670	5670	5670	1
313	20241203	150900	58545290	5660	5660	5660	5660	0
314	20241203	150800	58545290	5660	5660	5660	5660	0
315	20241203	150700	58545290	5660	5660	5660	5660	0
316	20241203	150600	58545290	5660	5670	5670	5660	158
317	20241203	150500	57649500	5670	5670	5670	5670	8
318	20241203	150400	57604140	5670	5680	5680	5670	17
319	20241203	150300	57507660	5680	5670	5680	5670	235
320	20241203	150200	56175200	5670	5670	5670	5670	0
321	20241203	150100	56175200	5670	5670	5670	5670	0
322	20241203	150000	56175200	5670	5670	5670	5670	4
323	20241203	145900	56152520	5660	5670	5670	5660	1045
324	20241203	145800	50237660	5670	5670	5670	5670	0
325	20241203	145700	50237660	5670	5670	5670	5670	16
326	20241203	145600	50146940	5670	5670	5670	5670	0
327	20241203	145500	50146940	5670	5670	5670	5670	0
328	20241203	145400	50146940	5670	5670	5670	5670	0
329	20241203	145300	50146940	5670	5670	5670	5670	4
330	20241203	145200	50124260	5660	5660	5660	5660	0
331	20241203	145100	50124260	5660	5660	5660	5660	0
332	20241203	145000	50124260	5660	5650	5670	5650	1000
333	20241203	144900	44457230	5660	5660	5660	5660	0
334	20241203	144800	44457230	5660	5660	5660	5660	0
335	20241203	144700	44457230	5660	5660	5660	5660	0
336	20241203	144600	44457230	5660	5660	5660	5660	0
337	20241203	144500	44457230	5660	5660	5660	5660	0
338	20241203	144400	44457230	5660	5660	5660	5660	0
339	20241203	144300	44457230	5660	5660	5660	5660	0
340	20241203	144200	44457230	5660	5660	5660	5660	0
341	20241203	144100	44457230	5660	5660	5660	5660	0
342	20241203	144000	44457230	5660	5660	5660	5660	0
343	20241203	143900	44457230	5660	5660	5660	5660	0
344	20241203	143800	44457230	5660	5660	5660	5660	0
345	20241203	143700	44457230	5660	5660	5660	5660	0
346	20241203	143600	44457230	5660	5660	5660	5660	0
347	20241203	143500	44457230	5660	5660	5660	5660	0
348	20241203	143400	44457230	5660	5660	5660	5660	0
349	20241203	143300	44457230	5660	5660	5660	5660	0
350	20241203	143200	44457230	5660	5660	5660	5660	0
351	20241203	143100	44457230	5660	5660	5660	5660	0
352	20241203	143000	44457230	5660	5660	5660	5660	0
353	20241203	142900	44457230	5660	5660	5660	5660	0
354	20241203	142800	44457230	5660	5660	5660	5660	0
355	20241203	142700	44457230	5660	5660	5660	5660	0
356	20241203	142600	44457230	5660	5660	5660	5660	0
357	20241203	142500	44457230	5660	5660	5660	5660	0
358	20241203	142400	44457230	5660	5660	5660	5660	0
359	20241203	142300	44457230	5660	5660	5660	5660	0
360	20241203	142200	44457230	5660	5660	5660	5660	15
361	20241203	142100	44372330	5670	5670	5670	5670	0
362	20241203	142000	44372330	5670	5670	5670	5670	0
363	20241203	141900	44372330	5670	5670	5670	5670	0
364	20241203	141800	44372330	5670	5670	5670	5670	0
365	20241203	141700	44372330	5670	5670	5670	5670	0
366	20241203	141600	44372330	5670	5670	5670	5670	0
367	20241203	141500	44372330	5670	5670	5670	5670	0
368	20241203	141400	44372330	5670	5670	5670	5670	0
369	20241203	141300	44372330	5670	5670	5670	5670	0
370	20241203	141200	44372330	5670	5670	5670	5670	0
371	20241203	141100	44372330	5670	5670	5670	5670	0
372	20241203	141000	44372330	5670	5670	5670	5670	0
373	20241203	140900	44372330	5670	5670	5670	5670	0
374	20241203	140800	44372330	5670	5670	5670	5670	0
375	20241203	140700	44372330	5670	5670	5670	5670	0
376	20241203	140600	44372330	5670	5670	5670	5670	0
377	20241203	140500	44372330	5670	5670	5670	5670	0
378	20241203	140400	44372330	5670	5670	5670	5670	0
379	20241203	140300	44372330	5670	5670	5670	5670	0
380	20241203	140200	44372330	5670	5670	5670	5670	0
381	20241203	140100	44372330	5670	5670	5670	5670	0
382	20241203	140000	44372330	5670	5670	5670	5670	0
383	20241203	135900	44372330	5670	5670	5670	5670	0
384	20241203	135800	44372330	5670	5670	5670	5670	0
385	20241203	135700	44372330	5670	5670	5670	5670	0
386	20241203	135600	44372330	5670	5670	5670	5670	0
387	20241203	135500	44372330	5670	5670	5670	5670	0
388	20241203	135400	44372330	5670	5670	5670	5670	0
389	20241203	135300	44372330	5670	5670	5670	5670	0
390	20241203	135200	44372330	5670	5670	5670	5670	0
391	20241203	135100	44372330	5670	5670	5670	5670	0
392	20241203	135000	44372330	5670	5670	5670	5670	0
393	20241203	134900	44372330	5670	5670	5670	5670	0
394	20241203	134800	44372330	5670	5670	5670	5670	0
395	20241203	134700	44372330	5670	5670	5670	5670	0
396	20241203	134600	44372330	5670	5670	5670	5670	0
397	20241203	134500	44372330	5670	5670	5670	5670	0
398	20241203	134400	44372330	5670	5670	5670	5670	0
399	20241203	134300	44372330	5670	5670	5670	5670	0
400	20241203	134200	44372330	5670	5670	5670	5670	0
401	20241203	134100	44372330	5670	5670	5670	5670	0
402	20241203	134000	44372330	5670	5670	5670	5670	0
403	20241203	133900	44372330	5670	5670	5670	5670	0
404	20241203	133800	44372330	5670	5670	5670	5670	0
405	20241203	133700	44372330	5670	5670	5670	5670	0
406	20241203	133600	44372330	5670	5670	5670	5670	0
407	20241203	133500	44372330	5670	5670	5670	5670	0
408	20241203	133400	44372330	5670	5670	5670	5670	0
409	20241203	133300	44372330	5670	5670	5670	5670	0
410	20241203	133200	44372330	5670	5670	5670	5670	0
411	20241203	133100	44372330	5670	5670	5670	5670	0
412	20241203	133000	44372330	5670	5670	5670	5670	0
413	20241203	132900	44372330	5670	5670	5670	5670	0
414	20241203	132800	44372330	5670	5670	5670	5670	1
415	20241203	132700	44366660	5630	5630	5630	5630	0
416	20241203	132600	44366660	5630	5680	5680	5630	3
417	20241203	132500	44349720	5650	5650	5650	5650	0
418	20241203	132400	44349720	5650	5650	5650	5650	754
419	20241203	132300	40089620	5690	5680	5690	5680	18
420	20241203	132200	39987350	5660	5660	5660	5660	0
421	20241203	132100	39987350	5660	5670	5670	5660	177
422	20241203	132000	38984530	5680	5680	5680	5680	42
423	20241203	131900	38745970	5690	5690	5690	5690	0
424	20241203	131800	38745970	5690	5650	5690	5650	531
425	20241203	131700	35729800	5630	5630	5630	5630	0
426	20241203	131600	35729800	5630	5630	5630	5630	0
427	20241203	131500	35729800	5630	5630	5630	5630	0
428	20241203	131400	35729800	5630	5630	5630	5630	0
429	20241203	131300	35729800	5630	5630	5630	5630	0
430	20241203	131200	35729800	5630	5630	5630	5630	0
431	20241203	131100	35729800	5630	5630	5630	5630	0
432	20241203	131000	35729800	5630	5630	5630	5630	0
433	20241203	130900	35729800	5630	5630	5630	5630	0
434	20241203	130800	35729800	5630	5630	5630	5630	0
435	20241203	130700	35729800	5630	5630	5630	5630	30
436	20241203	130600	35560900	5640	5640	5640	5640	0
437	20241203	130500	35560900	5640	5640	5640	5640	0
438	20241203	130400	35560900	5640	5650	5650	5640	257
439	20241203	130300	34111260	5680	5680	5680	5680	0
440	20241203	130200	34111260	5680	5680	5680	5680	0
441	20241203	130100	34111260	5680	5680	5680	5680	0
442	20241203	130000	34111260	5680	5680	5680	5680	0
443	20241203	125900	34111260	5680	5680	5680	5680	0
444	20241203	125800	34111260	5680	5680	5680	5680	0
445	20241203	125700	34111260	5680	5680	5680	5680	0
446	20241203	125600	34111260	5680	5680	5680	5680	0
447	20241203	125500	34111260	5680	5680	5680	5680	0
448	20241203	125400	34111260	5680	5680	5680	5680	0
449	20241203	125300	34111260	5680	5680	5680	5680	0
450	20241203	125200	34111260	5680	5680	5680	5680	0
451	20241203	125100	34111260	5680	5680	5680	5680	0
452	20241203	125000	34111260	5680	5680	5680	5680	0
453	20241203	124900	34111260	5680	5680	5680	5680	0
454	20241203	124800	34111260	5680	5680	5680	5680	0
455	20241203	124700	34111260	5680	5680	5680	5680	0
456	20241203	124600	34111260	5680	5680	5680	5680	0
457	20241203	124500	34111260	5680	5680	5680	5680	0
458	20241203	124400	34111260	5680	5680	5680	5680	1
459	20241203	124300	34105580	5680	5680	5680	5680	0
460	20241203	124200	34105580	5680	5680	5680	5680	0
461	20241203	124100	34105580	5680	5680	5680	5680	0
462	20241203	124000	34105580	5680	5680	5680	5680	0
463	20241203	123900	34105580	5680	5680	5680	5680	0
464	20241203	123800	34105580	5680	5680	5680	5680	2
465	20241203	123700	34094220	5680	5680	5680	5680	0
466	20241203	123600	34094220	5680	5680	5680	5680	0
467	20241203	123500	34094220	5680	5690	5690	5680	3
468	20241203	123400	34077170	5670	5670	5670	5670	94
469	20241203	123300	33544190	5680	5640	5680	5640	1204
470	20241203	123200	26741020	5640	5640	5640	5640	0
471	20241203	123100	26741020	5640	5640	5640	5640	0
472	20241203	123000	26741020	5640	5640	5640	5640	0
473	20241203	122900	26741020	5640	5640	5640	5640	0
474	20241203	122800	26741020	5640	5640	5640	5640	0
475	20241203	122700	26741020	5640	5640	5640	5640	0
476	20241203	122600	26741020	5640	5640	5640	5640	0
477	20241203	122500	26741020	5640	5640	5640	5640	0
478	20241203	122400	26741020	5640	5640	5640	5640	0
479	20241203	122300	26741020	5640	5640	5640	5640	0
480	20241203	122200	26741020	5640	5640	5640	5640	0
481	20241203	122100	26741020	5640	5640	5640	5640	0
482	20241203	122000	26741020	5640	5640	5640	5640	0
483	20241203	121900	26741020	5640	5640	5640	5640	0
484	20241203	121800	26741020	5640	5640	5640	5640	0
485	20241203	121700	26741020	5640	5640	5640	5640	0
486	20241203	121600	26741020	5640	5640	5640	5640	0
487	20241203	121500	26741020	5640	5640	5640	5640	0
488	20241203	121400	26741020	5640	5640	5640	5640	0
489	20241203	121300	26741020	5640	5640	5640	5640	0
490	20241203	121200	26741020	5640	5640	5640	5640	0
491	20241203	121100	26741020	5640	5640	5640	5640	0
492	20241203	121000	26741020	5640	5640	5640	5640	0
493	20241203	120900	26741020	5640	5640	5640	5640	0
494	20241203	120800	26741020	5640	5640	5640	5640	0
495	20241203	120700	26741020	5640	5640	5640	5640	0
496	20241203	120600	26741020	5640	5640	5640	5640	0
497	20241203	120500	26741020	5640	5640	5640	5640	0
498	20241203	120400	26741020	5640	5640	5640	5640	0
499	20241203	120300	26741020	5640	5640	5640	5640	0
500	20241203	120200	26741020	5640	5640	5640	5640	0
501	20241203	120100	26741020	5640	5640	5640	5640	0
502	20241203	120000	26741020	5640	5640	5640	5640	0
503	20241203	115900	26741020	5640	5640	5640	5640	0
504	20241203	115800	26741020	5640	5640	5640	5640	0
505	20241203	115700	26741020	5640	5640	5640	5640	0
506	20241203	115600	26741020	5640	5640	5640	5640	0
507	20241203	115500	26741020	5640	5640	5640	5640	0
508	20241203	115400	26741020	5640	5640	5640	5640	0
509	20241203	115300	26741020	5640	5640	5640	5640	100
510	20241203	115200	26177020	5630	5630	5630	5630	0
511	20241203	115100	26177020	5630	5630	5630	5630	0
512	20241203	115000	26177020	5630	5630	5630	5630	0
513	20241203	114900	26177020	5630	5630	5630	5630	0
514	20241203	114800	26177020	5630	5630	5630	5630	0
515	20241203	114700	26177020	5630	5630	5630	5630	0
516	20241203	114600	26177020	5630	5630	5630	5630	8
517	20241203	114500	26131980	5640	5640	5640	5640	0
518	20241203	114400	26131980	5640	5640	5640	5640	0
519	20241203	114300	26131980	5640	5640	5640	5640	0
520	20241203	114200	26131980	5640	5640	5640	5640	200
521	20241203	114100	25003980	5640	5640	5640	5640	0
522	20241203	114000	25003980	5640	5640	5640	5640	0
523	20241203	113900	25003980	5640	5640	5640	5640	0
524	20241203	113800	25003980	5640	5640	5640	5640	0
525	20241203	113700	25003980	5640	5640	5640	5640	1001
526	20241203	113600	19358340	5640	5640	5640	5640	0
527	20241203	113500	19358340	5640	5640	5640	5640	0
528	20241203	113400	19358340	5640	5640	5640	5640	0
529	20241203	113300	19358340	5640	5640	5640	5640	0
530	20241203	113200	19358340	5640	5640	5640	5640	0
531	20241203	113100	19358340	5640	5640	5640	5640	0
532	20241203	113000	19358340	5640	5640	5640	5640	0
533	20241203	112900	19358340	5640	5640	5640	5640	0
534	20241203	112800	19358340	5640	5640	5640	5640	0
535	20241203	112700	19358340	5640	5640	5640	5640	0
536	20241203	112600	19358340	5640	5640	5640	5640	0
537	20241203	112500	19358340	5640	5640	5640	5640	0
538	20241203	112400	19358340	5640	5640	5640	5640	0
539	20241203	112300	19358340	5640	5640	5640	5640	0
540	20241203	112200	19358340	5640	5640	5640	5640	0
541	20241203	112100	19358340	5640	5640	5640	5640	0
542	20241203	112000	19358340	5640	5640	5640	5640	0
543	20241203	111900	19358340	5640	5640	5640	5640	0
544	20241203	111800	19358340	5640	5640	5640	5640	150
545	20241203	111700	18512340	5640	5640	5640	5640	0
546	20241203	111600	18512340	5640	5640	5640	5640	0
547	20241203	111500	18512340	5640	5640	5640	5640	0
548	20241203	111400	18512340	5640	5640	5640	5640	0
549	20241203	111300	18512340	5640	5640	5640	5640	0
550	20241203	111200	18512340	5640	5640	5640	5640	0
551	20241203	111100	18512340	5640	5640	5640	5640	0
552	20241203	111000	18512340	5640	5640	5640	5640	0
553	20241203	110900	18512340	5640	5640	5640	5640	0
554	20241203	110800	18512340	5640	5640	5640	5640	0
555	20241203	110700	18512340	5640	5640	5640	5640	0
556	20241203	110600	18512340	5640	5640	5640	5640	0
557	20241203	110500	18512340	5640	5640	5640	5640	0
558	20241203	110400	18512340	5640	5640	5640	5640	0
559	20241203	110300	18512340	5640	5640	5640	5640	0
560	20241203	110200	18512340	5640	5640	5640	5640	0
561	20241203	110100	18512340	5640	5640	5640	5640	0
562	20241203	110000	18512340	5640	5640	5640	5640	0
563	20241203	105900	18512340	5640	5640	5640	5640	0
564	20241203	105800	18512340	5640	5640	5640	5640	0
565	20241203	105700	18512340	5640	5640	5640	5640	0
566	20241203	105600	18512340	5640	5640	5640	5640	0
567	20241203	105500	18512340	5640	5640	5640	5640	0
568	20241203	105400	18512340	5640	5640	5640	5640	0
569	20241203	105300	18512340	5640	5640	5640	5640	0
570	20241203	105200	18512340	5640	5640	5640	5640	0
571	20241203	105100	18512340	5640	5640	5640	5640	0
572	20241203	105000	18512340	5640	5640	5640	5640	0
573	20241203	104900	18512340	5640	5640	5640	5640	0
574	20241203	104800	18512340	5640	5640	5640	5640	0
575	20241203	104700	18512340	5640	5640	5640	5640	0
576	20241203	104600	18512340	5640	5640	5640	5640	0
577	20241203	104500	18512340	5640	5640	5640	5640	0
578	20241203	104400	18512340	5640	5640	5640	5640	1
579	20241203	104300	18506700	5640	5640	5640	5640	0
580	20241203	104200	18506700	5640	5640	5640	5640	0
581	20241203	104100	18506700	5640	5640	5640	5640	0
582	20241203	104000	18506700	5640	5640	5640	5640	0
583	20241203	103900	18506700	5640	5640	5640	5640	0
584	20241203	103800	18506700	5640	5640	5640	5640	0
585	20241203	103700	18506700	5640	5640	5640	5640	0
586	20241203	103600	18506700	5640	5640	5640	5640	0
587	20241203	103500	18506700	5640	5640	5640	5640	0
588	20241203	103400	18506700	5640	5640	5640	5640	0
589	20241203	103300	18506700	5640	5640	5640	5640	0
590	20241203	103200	18506700	5640	5640	5640	5640	0
591	20241203	103100	18506700	5640	5640	5640	5640	0
592	20241203	103000	18506700	5640	5640	5640	5640	0
593	20241203	102900	18506700	5640	5640	5640	5640	0
594	20241203	102800	18506700	5640	5640	5640	5640	0
595	20241203	102700	18506700	5640	5640	5640	5640	0
596	20241203	102600	18506700	5640	5640	5640	5640	0
597	20241203	102500	18506700	5640	5640	5640	5640	0
598	20241203	102400	18506700	5640	5640	5640	5640	0
599	20241203	102300	18506700	5640	5640	5640	5640	0
600	20241203	102200	18506700	5640	5640	5640	5640	0
601	20241203	102100	18506700	5640	5640	5640	5640	0
602	20241203	102000	18506700	5640	5640	5640	5640	0
603	20241203	101900	18506700	5640	5640	5640	5640	0
604	20241203	101800	18506700	5640	5640	5640	5640	0
605	20241203	101700	18506700	5640	5640	5640	5640	1
606	20241203	101600	18501060	5620	5640	5640	5620	35
607	20241203	101500	18303960	5640	5640	5640	5640	0
608	20241203	101400	18303960	5640	5640	5640	5640	0
609	20241203	101300	18303960	5640	5640	5640	5640	0
610	20241203	101200	18303960	5640	5640	5640	5640	0
611	20241203	101100	18303960	5640	5640	5640	5640	16
612	20241203	101000	18213720	5640	5640	5640	5640	0
613	20241203	100900	18213720	5640	5640	5640	5640	0
614	20241203	100800	18213720	5640	5640	5640	5640	0
615	20241203	100700	18213720	5640	5640	5640	5640	0
616	20241203	100600	18213720	5640	5640	5640	5640	0
617	20241203	100500	18213720	5640	5640	5640	5640	0
618	20241203	100400	18213720	5640	5640	5640	5640	3
619	20241203	100300	18196800	5640	5640	5640	5640	0
620	20241203	100200	18196800	5640	5640	5640	5640	0
621	20241203	100100	18196800	5640	5640	5640	5640	0
622	20241203	100000	18196800	5640	5640	5640	5640	0
623	20241203	095900	18196800	5640	5640	5640	5640	0
624	20241203	095800	18196800	5640	5640	5640	5640	0
625	20241203	095700	18196800	5640	5640	5640	5640	0
626	20241203	095600	18196800	5640	5640	5640	5640	0
627	20241203	095500	18196800	5640	5640	5640	5640	1
628	20241203	095400	18191160	5620	5620	5620	5620	1
629	20241203	095300	18185540	5640	5640	5640	5640	447
630	20241203	095200	15664460	5640	5640	5640	5640	0
631	20241203	095100	15664460	5640	5640	5640	5640	18
632	20241203	095000	15562940	5640	5640	5640	5640	0
633	20241203	094900	15562940	5640	5640	5640	5640	0
634	20241203	094800	15562940	5640	5640	5640	5640	0
635	20241203	094700	15562940	5640	5640	5640	5640	0
636	20241203	094600	15562940	5640	5640	5640	5640	0
637	20241203	094500	15562940	5640	5640	5640	5640	0
638	20241203	094400	15562940	5640	5640	5640	5640	0
639	20241203	094300	15562940	5640	5640	5640	5640	0
640	20241203	094200	15562940	5640	5640	5640	5640	10
641	20241203	094100	15506540	5640	5640	5640	5640	3
642	20241203	094000	15489620	5640	5630	5640	5630	120
643	20241203	093900	14813260	5610	5610	5610	5610	39
644	20241203	093800	14594470	5640	5640	5640	5640	0
645	20241203	093700	14594470	5640	5640	5640	5640	0
646	20241203	093600	14594470	5640	5640	5640	5640	0
647	20241203	093500	14594470	5640	5640	5640	5640	0
648	20241203	093400	14594470	5640	5640	5640	5640	0
649	20241203	093300	14594470	5640	5640	5640	5640	1
650	20241203	093200	14588830	5630	5600	5630	5600	877
651	20241203	093100	9660940	5620	5610	5620	5600	505
652	20241203	093000	6832720	5620	5620	5620	5610	137
653	20241203	092900	6063280	5630	5630	5630	5630	1
654	20241203	092800	6057650	5640	5640	5640	5640	1
655	20241203	092700	6052010	5630	5630	5630	5630	50
656	20241203	092600	5770510	5640	5640	5640	5640	0
657	20241203	092500	5770510	5640	5640	5640	5640	0
658	20241203	092400	5770510	5640	5640	5640	5640	0
659	20241203	092300	5770510	5640	5640	5640	5640	0
660	20241203	092200	5770510	5640	5640	5640	5640	0
661	20241203	092100	5770510	5640	5640	5640	5640	724
662	20241203	092000	1687150	5690	5690	5690	5690	0
663	20241203	091900	1687150	5690	5690	5690	5690	0
664	20241203	091800	1687150	5690	5690	5690	5690	0
665	20241203	091700	1687150	5690	5690	5690	5690	0
666	20241203	091600	1687150	5690	5690	5690	5690	0
667	20241203	091500	1687150	5690	5690	5690	5690	11
668	20241203	091400	1624560	5700	5700	5700	5700	0
669	20241203	091300	1624560	5700	5700	5700	5700	0
670	20241203	091200	1624560	5700	5700	5700	5700	0
671	20241203	091100	1624560	5700	5700	5700	5700	0
672	20241203	091000	1624560	5700	5700	5700	5700	0
673	20241203	090900	1624560	5700	5700	5700	5700	16
674	20241203	090800	1533360	5700	5700	5700	5700	0
675	20241203	090700	1533360	5700	5700	5700	5700	0
676	20241203	090600	1533360	5700	5700	5700	5700	0
677	20241203	090500	1533360	5700	5700	5700	5700	0
678	20241203	090400	1533360	5700	5700	5700	5700	0
679	20241203	090300	1533360	5700	5690	5700	5690	20
680	20241203	090200	1419550	5690	5690	5690	5690	0
681	20241203	090100	1419550	5690	5630	5690	5630	44
682	20241203	090000	1171040	5630	5630	5630	5630	208