KissMeData/123700/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202100	67241215	2985	2985	2985	2985	371
3	20241203	202000	67241215	2985	2985	2985	2985	0
4	20241203	201900	67241215	2985	2985	2985	2985	0
5	20241203	201800	67241215	2985	2985	2985	2985	0
6	20241203	201700	67241215	2985	2985	2985	2985	0
7	20241203	201600	67241215	2985	2985	2985	2985	0
8	20241203	201500	67241215	2985	2985	2985	2985	0
9	20241203	201400	67241215	2985	2985	2985	2985	0
10	20241203	201300	67241215	2985	2985	2985	2985	0
11	20241203	201200	67241215	2985	2985	2985	2985	0
12	20241203	201100	67241215	2985	2985	2985	2985	0
13	20241203	201000	67241215	2985	2985	2985	2985	0
14	20241203	200900	67241215	2985	2985	2985	2985	0
15	20241203	200800	67241215	2985	2985	2985	2985	0
16	20241203	200700	67241215	2985	2985	2985	2985	0
17	20241203	200600	67241215	2985	2985	2985	2985	0
18	20241203	200500	67241215	2985	2985	2985	2985	0
19	20241203	200400	67241215	2985	2985	2985	2985	0
20	20241203	200300	67241215	2985	2985	2985	2985	0
21	20241203	200200	67241215	2985	2985	2985	2985	0
22	20241203	200100	67241215	2985	2985	2985	2985	0
23	20241203	200000	67241215	2985	2985	2985	2985	0
24	20241203	195900	67241215	2985	2985	2985	2985	0
25	20241203	195800	67241215	2985	2985	2985	2985	0
26	20241203	195700	67241215	2985	2985	2985	2985	0
27	20241203	195600	67241215	2985	2985	2985	2985	0
28	20241203	195500	67241215	2985	2985	2985	2985	0
29	20241203	195400	67241215	2985	2985	2985	2985	0
30	20241203	195300	67241215	2985	2985	2985	2985	0
31	20241203	195200	67241215	2985	2985	2985	2985	0
32	20241203	195100	67241215	2985	2985	2985	2985	371
33	20241203	195000	67241215	2985	2985	2985	2985	0
34	20241203	194900	67241215	2985	2985	2985	2985	0
35	20241203	194800	67241215	2985	2985	2985	2985	0
36	20241203	194700	67241215	2985	2985	2985	2985	0
37	20241203	194600	67241215	2985	2985	2985	2985	0
38	20241203	194500	67241215	2985	2985	2985	2985	0
39	20241203	194400	67241215	2985	2985	2985	2985	0
40	20241203	194300	67241215	2985	2985	2985	2985	0
41	20241203	194200	67241215	2985	2985	2985	2985	0
42	20241203	194100	67241215	2985	2985	2985	2985	0
43	20241203	194000	67241215	2985	2985	2985	2985	0
44	20241203	193900	67241215	2985	2985	2985	2985	0
45	20241203	193800	67241215	2985	2985	2985	2985	0
46	20241203	193700	67241215	2985	2985	2985	2985	0
47	20241203	193600	67241215	2985	2985	2985	2985	0
48	20241203	193500	67241215	2985	2985	2985	2985	0
49	20241203	193400	67241215	2985	2985	2985	2985	0
50	20241203	193300	67241215	2985	2985	2985	2985	0
51	20241203	193200	67241215	2985	2985	2985	2985	0
52	20241203	193100	67241215	2985	2985	2985	2985	0
53	20241203	193000	67241215	2985	2985	2985	2985	0
54	20241203	192900	67241215	2985	2985	2985	2985	0
55	20241203	192800	67241215	2985	2985	2985	2985	0
56	20241203	192700	67241215	2985	2985	2985	2985	0
57	20241203	192600	67241215	2985	2985	2985	2985	0
58	20241203	192500	67241215	2985	2985	2985	2985	0
59	20241203	192400	67241215	2985	2985	2985	2985	0
60	20241203	192300	67241215	2985	2985	2985	2985	0
61	20241203	192200	67241215	2985	2985	2985	2985	0
62	20241203	192100	67241215	2985	2985	2985	2985	371
63	20241203	192000	67241215	2985	2985	2985	2985	0
64	20241203	191900	67241215	2985	2985	2985	2985	0
65	20241203	191800	67241215	2985	2985	2985	2985	0
66	20241203	191700	67241215	2985	2985	2985	2985	0
67	20241203	191600	67241215	2985	2985	2985	2985	0
68	20241203	191500	67241215	2985	2985	2985	2985	0
69	20241203	191400	67241215	2985	2985	2985	2985	0
70	20241203	191300	67241215	2985	2985	2985	2985	0
71	20241203	191200	67241215	2985	2985	2985	2985	0
72	20241203	191100	67241215	2985	2985	2985	2985	0
73	20241203	191000	67241215	2985	2985	2985	2985	0
74	20241203	190900	67241215	2985	2985	2985	2985	0
75	20241203	190800	67241215	2985	2985	2985	2985	0
76	20241203	190700	67241215	2985	2985	2985	2985	0
77	20241203	190600	67241215	2985	2985	2985	2985	0
78	20241203	190500	67241215	2985	2985	2985	2985	0
79	20241203	190400	67241215	2985	2985	2985	2985	0
80	20241203	190300	67241215	2985	2985	2985	2985	0
81	20241203	190200	67241215	2985	2985	2985	2985	0
82	20241203	190100	67241215	2985	2985	2985	2985	0
83	20241203	190000	67241215	2985	2985	2985	2985	0
84	20241203	185900	67241215	2985	2985	2985	2985	0
85	20241203	185800	67241215	2985	2985	2985	2985	0
86	20241203	185700	67241215	2985	2985	2985	2985	0
87	20241203	185600	67241215	2985	2985	2985	2985	0
88	20241203	185500	67241215	2985	2985	2985	2985	0
89	20241203	185400	67241215	2985	2985	2985	2985	0
90	20241203	185300	67241215	2985	2985	2985	2985	0
91	20241203	185200	67241215	2985	2985	2985	2985	0
92	20241203	185100	67241215	2985	2985	2985	2985	371
93	20241203	185000	67241215	2985	2985	2985	2985	0
94	20241203	184900	67241215	2985	2985	2985	2985	0
95	20241203	184800	67241215	2985	2985	2985	2985	0
96	20241203	184700	67241215	2985	2985	2985	2985	0
97	20241203	184600	67241215	2985	2985	2985	2985	0
98	20241203	184500	67241215	2985	2985	2985	2985	0
99	20241203	184400	67241215	2985	2985	2985	2985	0
100	20241203	184300	67241215	2985	2985	2985	2985	0
101	20241203	184200	67241215	2985	2985	2985	2985	0
102	20241203	184100	67241215	2985	2985	2985	2985	0
103	20241203	184000	67241215	2985	2985	2985	2985	0
104	20241203	183900	67241215	2985	2985	2985	2985	0
105	20241203	183800	67241215	2985	2985	2985	2985	0
106	20241203	183700	67241215	2985	2985	2985	2985	0
107	20241203	183600	67241215	2985	2985	2985	2985	0
108	20241203	183500	67241215	2985	2985	2985	2985	0
109	20241203	183400	67241215	2985	2985	2985	2985	0
110	20241203	183300	67241215	2985	2985	2985	2985	0
111	20241203	183200	67241215	2985	2985	2985	2985	0
112	20241203	183100	67241215	2985	2985	2985	2985	0
113	20241203	183000	67241215	2985	2985	2985	2985	0
114	20241203	182900	67241215	2985	2985	2985	2985	0
115	20241203	182800	67241215	2985	2985	2985	2985	0
116	20241203	182700	67241215	2985	2985	2985	2985	0
117	20241203	182600	67241215	2985	2985	2985	2985	0
118	20241203	182500	67241215	2985	2985	2985	2985	0
119	20241203	182400	67241215	2985	2985	2985	2985	0
120	20241203	182300	67241215	2985	2985	2985	2985	0
121	20241203	182200	67241215	2985	2985	2985	2985	0
122	20241203	182100	67241215	2985	2985	2985	2985	371
123	20241203	182000	67241215	2985	2985	2985	2985	0
124	20241203	181900	67241215	2985	2985	2985	2985	0
125	20241203	181800	67241215	2985	2985	2985	2985	0
126	20241203	181700	67241215	2985	2985	2985	2985	0
127	20241203	181600	67241215	2985	2985	2985	2985	0
128	20241203	181500	67241215	2985	2985	2985	2985	0
129	20241203	181400	67241215	2985	2985	2985	2985	0
130	20241203	181300	67241215	2985	2985	2985	2985	0
131	20241203	181200	67241215	2985	2985	2985	2985	0
132	20241203	181100	67241215	2985	2985	2985	2985	0
133	20241203	181000	67241215	2985	2985	2985	2985	0
134	20241203	180900	67241215	2985	2985	2985	2985	0
135	20241203	180800	67241215	2985	2985	2985	2985	0
136	20241203	180700	67241215	2985	2985	2985	2985	0
137	20241203	180600	67241215	2985	2985	2985	2985	0
138	20241203	180500	67241215	2985	2985	2985	2985	0
139	20241203	180400	67241215	2985	2985	2985	2985	0
140	20241203	180300	67241215	2985	2985	2985	2985	0
141	20241203	180200	67241215	2985	2985	2985	2985	0
142	20241203	180100	67241215	2985	2985	2985	2985	0
143	20241203	180000	67241215	2985	2985	2985	2985	0
144	20241203	175900	67241215	2985	2985	2985	2985	0
145	20241203	175800	67241215	2985	2985	2985	2985	0
146	20241203	175700	67241215	2985	2985	2985	2985	0
147	20241203	175600	67241215	2985	2985	2985	2985	0
148	20241203	175500	67241215	2985	2985	2985	2985	0
149	20241203	175400	67241215	2985	2985	2985	2985	0
150	20241203	175300	67241215	2985	2985	2985	2985	0
151	20241203	175200	67241215	2985	2985	2985	2985	0
152	20241203	175100	67241215	2985	2985	2985	2985	371
153	20241203	175000	67241215	2985	2985	2985	2985	0
154	20241203	174900	67241215	2985	2985	2985	2985	0
155	20241203	174800	67241215	2985	2985	2985	2985	0
156	20241203	174700	67241215	2985	2985	2985	2985	0
157	20241203	174600	67241215	2985	2985	2985	2985	0
158	20241203	174500	67241215	2985	2985	2985	2985	0
159	20241203	174400	67241215	2985	2985	2985	2985	0
160	20241203	174300	67241215	2985	2985	2985	2985	0
161	20241203	174200	67241215	2985	2985	2985	2985	0
162	20241203	174100	67241215	2985	2985	2985	2985	0
163	20241203	174000	67241215	2985	2985	2985	2985	0
164	20241203	173900	67241215	2985	2985	2985	2985	0
165	20241203	173800	67241215	2985	2985	2985	2985	0
166	20241203	173700	67241215	2985	2985	2985	2985	0
167	20241203	173600	67241215	2985	2985	2985	2985	0
168	20241203	173500	67241215	2985	2985	2985	2985	0
169	20241203	173400	67241215	2985	2985	2985	2985	0
170	20241203	173300	67241215	2985	2985	2985	2985	0
171	20241203	173200	67241215	2985	2985	2985	2985	0
172	20241203	173100	67241215	2985	2985	2985	2985	0
173	20241203	173000	67241215	2985	2985	2985	2985	0
174	20241203	172900	67241215	2985	2985	2985	2985	0
175	20241203	172800	67241215	2985	2985	2985	2985	0
176	20241203	172700	67241215	2985	2985	2985	2985	0
177	20241203	172600	67241215	2985	2985	2985	2985	0
178	20241203	172500	67241215	2985	2985	2985	2985	0
179	20241203	172400	67241215	2985	2985	2985	2985	0
180	20241203	172300	67241215	2985	2985	2985	2985	0
181	20241203	172200	67241215	2985	2985	2985	2985	0
182	20241203	172100	67241215	2985	2985	2985	2985	371
183	20241203	172000	67241215	2985	2985	2985	2985	0
184	20241203	171900	67241215	2985	2985	2985	2985	0
185	20241203	171800	67241215	2985	2985	2985	2985	0
186	20241203	171700	67241215	2985	2985	2985	2985	0
187	20241203	171600	67241215	2985	2985	2985	2985	0
188	20241203	171500	67241215	2985	2985	2985	2985	0
189	20241203	171400	67241215	2985	2985	2985	2985	0
190	20241203	171300	67241215	2985	2985	2985	2985	0
191	20241203	171200	67241215	2985	2985	2985	2985	0
192	20241203	171100	67241215	2985	2985	2985	2985	0
193	20241203	171000	67241215	2985	2985	2985	2985	0
194	20241203	170900	67241215	2985	2985	2985	2985	0
195	20241203	170800	67241215	2985	2985	2985	2985	0
196	20241203	170700	67241215	2985	2985	2985	2985	0
197	20241203	170600	67241215	2985	2985	2985	2985	0
198	20241203	170500	67241215	2985	2985	2985	2985	0
199	20241203	170400	67241215	2985	2985	2985	2985	0
200	20241203	170300	67241215	2985	2985	2985	2985	0
201	20241203	170200	67241215	2985	2985	2985	2985	0
202	20241203	170100	67241215	2985	2985	2985	2985	0
203	20241203	170000	67241215	2985	2985	2985	2985	0
204	20241203	165900	67241215	2985	2985	2985	2985	0
205	20241203	165800	67241215	2985	2985	2985	2985	0
206	20241203	165700	67241215	2985	2985	2985	2985	0
207	20241203	165600	67241215	2985	2985	2985	2985	0
208	20241203	165500	67241215	2985	2985	2985	2985	0
209	20241203	165400	67241215	2985	2985	2985	2985	0
210	20241203	165300	67241215	2985	2985	2985	2985	0
211	20241203	165200	67241215	2985	2985	2985	2985	0
212	20241203	165100	67241215	2985	2985	2985	2985	371
213	20241203	165000	67241215	2985	2985	2985	2985	0
214	20241203	164900	67241215	2985	2985	2985	2985	0
215	20241203	164800	67241215	2985	2985	2985	2985	0
216	20241203	164700	67241215	2985	2985	2985	2985	0
217	20241203	164600	67241215	2985	2985	2985	2985	0
218	20241203	164500	67241215	2985	2985	2985	2985	0
219	20241203	164400	67241215	2985	2985	2985	2985	0
220	20241203	164300	67241215	2985	2985	2985	2985	0
221	20241203	164200	67241215	2985	2985	2985	2985	0
222	20241203	164100	67241215	2985	2985	2985	2985	0
223	20241203	164000	67241215	2985	2985	2985	2985	0
224	20241203	163900	67241215	2985	2985	2985	2985	0
225	20241203	163800	67241215	2985	2985	2985	2985	0
226	20241203	163700	67241215	2985	2985	2985	2985	0
227	20241203	163600	67241215	2985	2985	2985	2985	0
228	20241203	163500	67241215	2985	2985	2985	2985	0
229	20241203	163400	67241215	2985	2985	2985	2985	0
230	20241203	163300	67241215	2985	2985	2985	2985	0
231	20241203	163200	67241215	2985	2985	2985	2985	0
232	20241203	163100	67241215	2985	2985	2985	2985	0
233	20241203	163000	67241215	2985	2985	2985	2985	0
234	20241203	162900	67241215	2985	2985	2985	2985	0
235	20241203	162800	67241215	2985	2985	2985	2985	0
236	20241203	162700	67241215	2985	2985	2985	2985	0
237	20241203	162600	67241215	2985	2985	2985	2985	0
238	20241203	162500	67241215	2985	2985	2985	2985	0
239	20241203	162400	67241215	2985	2985	2985	2985	0
240	20241203	162300	67241215	2985	2985	2985	2985	0
241	20241203	162200	67241215	2985	2985	2985	2985	0
242	20241203	162100	67241215	2985	2985	2985	2985	371
243	20241203	162000	67241215	2985	2985	2985	2985	0
244	20241203	161900	67241215	2985	2985	2985	2985	0
245	20241203	161800	67241215	2985	2985	2985	2985	0
246	20241203	161700	67241215	2985	2985	2985	2985	0
247	20241203	161600	67241215	2985	2985	2985	2985	0
248	20241203	161500	67241215	2985	2985	2985	2985	0
249	20241203	161400	67241215	2985	2985	2985	2985	0
250	20241203	161300	67241215	2985	2985	2985	2985	0
251	20241203	161200	67241215	2985	2985	2985	2985	0
252	20241203	161100	67241215	2985	2985	2985	2985	0
253	20241203	161000	67241215	2985	2985	2985	2985	0
254	20241203	160900	67241215	2985	2985	2985	2985	0
255	20241203	160800	67241215	2985	2985	2985	2985	0
256	20241203	160700	67241215	2985	2985	2985	2985	0
257	20241203	160600	67241215	2985	2985	2985	2985	0
258	20241203	160500	67241215	2985	2985	2985	2985	0
259	20241203	160400	67241215	2985	2985	2985	2985	0
260	20241203	160300	67241215	2985	2985	2985	2985	0
261	20241203	160200	67241215	2985	2985	2985	2985	0
262	20241203	160100	67241215	2985	2985	2985	2985	0
263	20241203	160000	67241215	2985	2985	2985	2985	0
264	20241203	155900	67241215	2985	2985	2985	2985	0
265	20241203	155800	67241215	2985	2985	2985	2985	0
266	20241203	155700	67241215	2985	2985	2985	2985	0
267	20241203	155600	67241215	2985	2985	2985	2985	0
268	20241203	155500	67241215	2985	2985	2985	2985	0
269	20241203	155400	67241215	2985	2985	2985	2985	0
270	20241203	155300	67241215	2985	2985	2985	2985	0
271	20241203	155200	67241215	2985	2985	2985	2985	0
272	20241203	155100	67241215	2985	2985	2985	2985	371
273	20241203	155000	67241215	2985	2985	2985	2985	0
274	20241203	154900	67241215	2985	2985	2985	2985	0
275	20241203	154800	67241215	2985	2985	2985	2985	0
276	20241203	154700	67241215	2985	2985	2985	2985	0
277	20241203	154600	67241215	2985	2985	2985	2985	0
278	20241203	154500	67241215	2985	2985	2985	2985	0
279	20241203	154400	67241215	2985	2985	2985	2985	0
280	20241203	154300	67241215	2985	2985	2985	2985	0
281	20241203	154200	67241215	2985	2985	2985	2985	0
282	20241203	154100	67241215	2985	2985	2985	2985	0
283	20241203	154000	67241215	2985	2985	2985	2985	0
284	20241203	153900	67241215	2985	2985	2985	2985	0
285	20241203	153800	67241215	2985	2985	2985	2985	0
286	20241203	153700	67241215	2985	2985	2985	2985	0
287	20241203	153600	67241215	2985	2985	2985	2985	0
288	20241203	153500	67241215	2985	2985	2985	2985	0
289	20241203	153400	67241215	2985	2985	2985	2985	0
290	20241203	153300	67241215	2985	2985	2985	2985	0
291	20241203	153200	67241215	2985	2985	2985	2985	0
292	20241203	153100	67241215	2985	2985	2985	2985	0
293	20241203	153000	67241215	2985	2985	2985	2985	371
294	20241203	152900	66133780	2985	2985	2985	2985	0
295	20241203	152800	66133780	2985	2985	2985	2985	0
296	20241203	152700	66133780	2985	2985	2985	2985	0
297	20241203	152600	66133780	2985	2985	2985	2985	0
298	20241203	152500	66133780	2985	2985	2985	2985	0
299	20241203	152400	66133780	2985	2985	2985	2985	0
300	20241203	152300	66133780	2985	2985	2985	2985	0
301	20241203	152200	66133780	2985	2985	2985	2985	0
302	20241203	152100	66133780	2985	2985	2985	2985	0
303	20241203	152000	66133780	2985	2985	2985	2985	0
304	20241203	151900	66133780	2985	2985	2985	2985	0
305	20241203	151800	66133780	2985	2985	2985	2985	25
306	20241203	151700	66059155	2975	2975	2975	2975	1
307	20241203	151600	66056180	2985	2985	2985	2985	0
308	20241203	151500	66056180	2985	2975	2985	2975	25
309	20241203	151400	65981795	2970	2970	2970	2970	32
310	20241203	151300	65886755	2970	2970	2970	2970	0
311	20241203	151200	65886755	2970	2970	2970	2970	50
312	20241203	151100	65738255	2970	2970	2970	2970	0
313	20241203	151000	65738255	2970	2970	2970	2970	100
314	20241203	150900	65441255	2965	2965	2965	2965	0
315	20241203	150800	65441255	2965	2965	2965	2965	0
316	20241203	150700	65441255	2965	2975	2975	2965	32
317	20241203	150600	65346210	2980	2980	2980	2980	0
318	20241203	150500	65346210	2980	2980	2980	2980	0
319	20241203	150400	65346210	2980	2980	2980	2980	68
320	20241203	150300	65143570	2985	2985	2985	2985	0
321	20241203	150200	65143570	2985	2985	2985	2985	0
322	20241203	150100	65143570	2985	2975	2985	2975	3
323	20241203	150000	65134635	2985	2985	2985	2985	0
324	20241203	145900	65134635	2985	2985	2985	2985	0
325	20241203	145800	65134635	2985	2985	2985	2985	30
326	20241203	145700	65045085	2985	2985	2985	2985	30
327	20241203	145600	64955535	2985	2985	2985	2985	0
328	20241203	145500	64955535	2985	2975	2985	2975	11
329	20241203	145400	64922800	2975	2975	2975	2975	2
330	20241203	145300	64916850	2985	2985	2985	2985	0
331	20241203	145200	64916850	2985	2985	2985	2985	0
332	20241203	145100	64916850	2985	2985	2985	2985	0
333	20241203	145000	64916850	2985	2985	2985	2985	19
334	20241203	144900	64860135	2985	2985	2985	2985	0
335	20241203	144800	64860135	2985	2985	2985	2985	0
336	20241203	144700	64860135	2985	2985	2985	2985	0
337	20241203	144600	64860135	2985	2985	2985	2985	16
338	20241203	144500	64812375	2985	2985	2985	2985	0
339	20241203	144400	64812375	2985	2985	2985	2985	0
340	20241203	144300	64812375	2985	2985	2985	2985	0
341	20241203	144200	64812375	2985	2985	2985	2985	0
342	20241203	144100	64812375	2985	2985	2985	2985	0
343	20241203	144000	64812375	2985	2985	2985	2985	1
344	20241203	143900	64809390	2965	2975	2975	2965	500
345	20241203	143800	63326565	2985	2985	2985	2985	0
346	20241203	143700	63326565	2985	2985	2985	2985	0
347	20241203	143600	63326565	2985	2985	2985	2985	19
348	20241203	143500	63269850	2985	2985	2985	2985	0
349	20241203	143400	63269850	2985	2985	2985	2985	0
350	20241203	143300	63269850	2985	2985	2985	2985	0
351	20241203	143200	63269850	2985	2985	2985	2985	0
352	20241203	143100	63269850	2985	2985	2985	2985	0
353	20241203	143000	63269850	2985	2985	2985	2985	0
354	20241203	142900	63269850	2985	2985	2985	2985	0
355	20241203	142800	63269850	2985	2985	2985	2985	0
356	20241203	142700	63269850	2985	2985	2985	2985	0
357	20241203	142600	63269850	2985	2985	2985	2985	0
358	20241203	142500	63269850	2985	2985	2985	2985	0
359	20241203	142400	63269850	2985	2985	2985	2985	0
360	20241203	142300	63269850	2985	2970	2985	2970	135
361	20241203	142200	62868885	2970	2975	2975	2965	371
362	20241203	142100	61767425	2980	2980	2980	2980	0
363	20241203	142000	61767425	2980	2980	2980	2980	0
364	20241203	141900	61767425	2980	2980	2980	2980	0
365	20241203	141800	61767425	2980	2980	2980	2980	0
366	20241203	141700	61767425	2980	2980	2980	2980	0
367	20241203	141600	61767425	2980	2980	2980	2980	0
368	20241203	141500	61767425	2980	2980	2980	2980	50
369	20241203	141400	61618425	2985	2985	2985	2985	0
370	20241203	141300	61618425	2985	2985	2985	2985	0
371	20241203	141200	61618425	2985	2985	2985	2985	0
372	20241203	141100	61618425	2985	2985	2985	2985	0
373	20241203	141000	61618425	2985	2985	2985	2985	0
374	20241203	140900	61618425	2985	2985	2985	2985	0
375	20241203	140800	61618425	2985	2985	2985	2985	19
376	20241203	140700	61561710	2985	2985	2985	2985	0
377	20241203	140600	61561710	2985	2985	2985	2985	34
378	20241203	140500	61460220	2985	2985	2985	2985	37
379	20241203	140400	61349775	2980	2980	2980	2980	163
380	20241203	140300	60864035	2980	2980	2980	2980	84
381	20241203	140200	60613715	2980	2980	2980	2980	98
382	20241203	140100	60321675	2980	2980	2980	2980	0
383	20241203	140000	60321675	2980	2980	2980	2980	2
384	20241203	135900	60315715	2980	2980	2980	2980	0
385	20241203	135800	60315715	2980	2975	2980	2975	32
386	20241203	135700	60220510	2975	2975	2975	2975	0
387	20241203	135600	60220510	2975	2975	2975	2975	0
388	20241203	135500	60220510	2975	2975	2975	2975	7
389	20241203	135400	60199685	2975	2975	2975	2975	24
390	20241203	135300	60128285	2970	2970	2970	2970	50
391	20241203	135200	59979785	2970	2970	2970	2970	0
392	20241203	135100	59979785	2970	2970	2970	2970	0
393	20241203	135000	59979785	2970	2970	2970	2970	0
394	20241203	134900	59979785	2970	2970	2970	2970	0
395	20241203	134800	59979785	2970	2970	2970	2970	0
396	20241203	134700	59979785	2970	2970	2970	2970	0
397	20241203	134600	59979785	2970	2970	2970	2970	0
398	20241203	134500	59979785	2970	2970	2970	2970	25
399	20241203	134400	59905535	2975	2975	2975	2975	0
400	20241203	134300	59905535	2975	2975	2975	2975	1
401	20241203	134200	59902560	2975	2975	2975	2975	0
402	20241203	134100	59902560	2975	2975	2975	2975	9
403	20241203	134000	59875785	2980	2980	2980	2980	19
404	20241203	133900	59819165	2980	2980	2980	2980	0
405	20241203	133800	59819165	2980	2980	2980	2980	1
406	20241203	133700	59816185	2970	2970	2970	2970	205
407	20241203	133600	59207335	2970	2970	2970	2970	0
408	20241203	133500	59207335	2970	2970	2970	2970	0
409	20241203	133400	59207335	2970	2970	2970	2970	0
410	20241203	133300	59207335	2970	2970	2970	2970	0
411	20241203	133200	59207335	2970	2970	2970	2970	0
412	20241203	133100	59207335	2970	2970	2970	2970	0
413	20241203	133000	59207335	2970	2970	2970	2970	0
414	20241203	132900	59207335	2970	2970	2970	2970	1
415	20241203	132800	59204365	2960	2960	2960	2960	7
416	20241203	132700	59183645	2970	2970	2970	2970	0
417	20241203	132600	59183645	2970	2970	2970	2970	19
418	20241203	132500	59127215	2970	2970	2970	2970	0
419	20241203	132400	59127215	2970	2970	2970	2970	0
420	20241203	132300	59127215	2970	2970	2970	2970	0
421	20241203	132200	59127215	2970	2970	2970	2970	0
422	20241203	132100	59127215	2970	2970	2970	2970	0
423	20241203	132000	59127215	2970	2970	2970	2970	0
424	20241203	131900	59127215	2970	2970	2970	2970	220
425	20241203	131800	58473815	2970	2970	2970	2970	1
426	20241203	131700	58470845	2965	2965	2965	2965	0
427	20241203	131600	58470845	2965	2965	2965	2965	0
428	20241203	131500	58470845	2965	2965	2965	2965	0
429	20241203	131400	58470845	2965	2965	2965	2965	0
430	20241203	131300	58470845	2965	2965	2965	2965	31
431	20241203	131200	58378930	2970	2970	2970	2970	19
432	20241203	131100	58322500	2970	2970	2970	2970	0
433	20241203	131000	58322500	2970	2970	2970	2970	0
434	20241203	130900	58322500	2970	2970	2970	2970	0
435	20241203	130800	58322500	2970	2970	2970	2970	0
436	20241203	130700	58322500	2970	2970	2970	2970	2
437	20241203	130600	58316560	2970	2970	2970	2970	0
438	20241203	130500	58316560	2970	2965	2970	2965	67
439	20241203	130400	58117900	2965	2965	2965	2965	1000
440	20241203	130300	55152900	2970	2970	2970	2970	22
441	20241203	130200	55087560	2975	2975	2975	2975	1
442	20241203	130100	55084585	2980	2980	2980	2980	0
443	20241203	130000	55084585	2980	2980	2980	2980	52
444	20241203	125900	54929625	2965	2975	2975	2965	4000
445	20241203	125800	43045585	2980	2980	2980	2980	19
446	20241203	125700	42988965	2980	2980	2980	2980	0
447	20241203	125600	42988965	2980	2980	2980	2980	100
448	20241203	125500	42690965	2980	2980	2980	2980	0
449	20241203	125400	42690965	2980	2980	2980	2980	0
450	20241203	125300	42690965	2980	2980	2980	2980	0
451	20241203	125200	42690965	2980	2980	2980	2980	0
452	20241203	125100	42690965	2980	2980	2980	2980	0
453	20241203	125000	42690965	2980	2980	2980	2980	0
454	20241203	124900	42690965	2980	2980	2980	2980	0
455	20241203	124800	42690965	2980	2980	2980	2980	0
456	20241203	124700	42690965	2980	2980	2980	2980	50
457	20241203	124600	42541965	2980	2980	2980	2980	0
458	20241203	124500	42541965	2980	2980	2980	2980	0
459	20241203	124400	42541965	2980	2980	2980	2980	119
460	20241203	124300	42187345	2980	2980	2980	2980	0
461	20241203	124200	42187345	2980	2980	2980	2980	102
462	20241203	124100	41883385	2980	2980	2980	2980	1
463	20241203	124000	41880405	2975	2980	2980	2975	75
464	20241203	123900	41657030	2975	2975	2975	2975	2
465	20241203	123800	41651080	2980	2980	2980	2980	0
466	20241203	123700	41651080	2980	2980	2980	2980	1
467	20241203	123600	41648100	2980	2980	2980	2980	0
468	20241203	123500	41648100	2980	2980	2980	2980	0
469	20241203	123400	41648100	2980	2980	2980	2980	0
470	20241203	123300	41648100	2980	2980	2980	2980	0
471	20241203	123200	41648100	2980	2980	2980	2980	0
472	20241203	123100	41648100	2980	2980	2980	2980	0
473	20241203	123000	41648100	2980	2980	2980	2980	19
474	20241203	122900	41591480	2980	2980	2980	2980	0
475	20241203	122800	41591480	2980	2980	2980	2980	0
476	20241203	122700	41591480	2980	2980	2980	2980	0
477	20241203	122600	41591480	2980	2980	2980	2980	0
478	20241203	122500	41591480	2980	2980	2980	2980	0
479	20241203	122400	41591480	2980	2980	2980	2980	0
480	20241203	122300	41591480	2980	2980	2980	2980	50
481	20241203	122200	41442480	2985	2980	2985	2980	122
482	20241203	122100	41078365	2975	2975	2975	2975	0
483	20241203	122000	41078365	2975	2975	2975	2975	0
484	20241203	121900	41078365	2975	2975	2975	2975	30
485	20241203	121800	40989115	2980	2980	2980	2980	0
486	20241203	121700	40989115	2980	2980	2980	2980	0
487	20241203	121600	40989115	2980	2980	2980	2980	20
488	20241203	121500	40929515	2975	2975	2975	2975	0
489	20241203	121400	40929515	2975	2975	2975	2975	0
490	20241203	121300	40929515	2975	2975	2975	2975	0
491	20241203	121200	40929515	2975	2975	2975	2975	300
492	20241203	121100	40037015	2980	2980	2980	2980	0
493	20241203	121000	40037015	2980	2980	2980	2980	30
494	20241203	120900	39947615	2980	2980	2980	2980	0
495	20241203	120800	39947615	2980	2980	2980	2980	0
496	20241203	120700	39947615	2980	2980	2980	2980	0
497	20241203	120600	39947615	2980	2980	2980	2980	0
498	20241203	120500	39947615	2980	2980	2980	2980	0
499	20241203	120400	39947615	2980	2980	2980	2980	0
500	20241203	120300	39947615	2980	2980	2980	2980	0
501	20241203	120200	39947615	2980	2980	2980	2980	20
502	20241203	120100	39888015	2980	2980	2980	2980	1
503	20241203	120000	39885035	2975	2975	2975	2975	9
504	20241203	115900	39858260	2975	2980	2980	2975	2909
505	20241203	115800	31202730	2985	2985	2985	2985	0
506	20241203	115700	31202730	2985	2985	2985	2985	0
507	20241203	115600	31202730	2985	2985	2985	2985	1
508	20241203	115500	31199745	2980	2980	2980	2980	249
509	20241203	115400	30457725	2980	2980	2980	2980	0
510	20241203	115300	30457725	2980	2980	2980	2980	0
511	20241203	115200	30457725	2980	2980	2980	2980	0
512	20241203	115100	30457725	2980	2980	2980	2980	0
513	20241203	115000	30457725	2980	2980	2980	2980	0
514	20241203	114900	30457725	2980	2980	2980	2980	0
515	20241203	114800	30457725	2980	2980	2980	2980	20
516	20241203	114700	30398125	2980	2980	2980	2980	0
517	20241203	114600	30398125	2980	2980	2980	2980	3
518	20241203	114500	30389185	2980	2980	2980	2980	25
519	20241203	114400	30314685	2980	2980	2980	2980	10
520	20241203	114300	30284885	2980	2980	2980	2980	187
521	20241203	114200	29727625	2975	2980	2980	2975	1662
522	20241203	114100	24775585	2985	2985	2985	2985	0
523	20241203	114000	24775585	2985	2985	2985	2985	0
524	20241203	113900	24775585	2985	2985	2985	2985	0
525	20241203	113800	24775585	2985	2985	2985	2985	0
526	20241203	113700	24775585	2985	2985	2985	2985	0
527	20241203	113600	24775585	2985	2985	2985	2985	0
528	20241203	113500	24775585	2985	2980	2985	2980	3
529	20241203	113400	24766640	2985	2985	2985	2985	20
530	20241203	113300	24706940	2980	2980	2980	2980	1
531	20241203	113200	24703960	2985	2985	2985	2985	1
532	20241203	113100	24700975	2985	2985	2985	2985	0
533	20241203	113000	24700975	2985	2985	2985	2985	0
534	20241203	112900	24700975	2985	2985	2985	2985	0
535	20241203	112800	24700975	2985	2985	2985	2985	0
536	20241203	112700	24700975	2985	2985	2985	2985	0
537	20241203	112600	24700975	2985	2985	2985	2985	10
538	20241203	112500	24671125	2985	2985	2985	2985	0
539	20241203	112400	24671125	2985	2985	2985	2985	0
540	20241203	112300	24671125	2985	2985	2985	2985	0
541	20241203	112200	24671125	2985	2985	2985	2985	0
542	20241203	112100	24671125	2985	2985	2985	2985	120
543	20241203	112000	24312925	2985	2985	2985	2985	20
544	20241203	111900	24253225	2985	2985	2985	2985	0
545	20241203	111800	24253225	2985	2985	2985	2985	0
546	20241203	111700	24253225	2985	2985	2985	2985	120
547	20241203	111600	23895025	2985	2985	2985	2985	0
548	20241203	111500	23895025	2985	2985	2985	2985	0
549	20241203	111400	23895025	2985	2985	2985	2985	0
550	20241203	111300	23895025	2985	2985	2985	2985	0
551	20241203	111200	23895025	2985	2985	2985	2985	0
552	20241203	111100	23895025	2985	2985	2985	2985	320
553	20241203	111000	22939825	2985	2985	2985	2985	0
554	20241203	110900	22939825	2985	2985	2985	2985	0
555	20241203	110800	22939825	2985	2985	2985	2985	0
556	20241203	110700	22939825	2985	2985	2985	2985	0
557	20241203	110600	22939825	2985	2985	2985	2985	20
558	20241203	110500	22880125	2985	2985	2985	2985	0
559	20241203	110400	22880125	2985	2980	2985	2980	21
560	20241203	110300	22817540	2985	2985	2985	2985	0
561	20241203	110200	22817540	2985	2985	2985	2985	0
562	20241203	110100	22817540	2985	2985	2985	2985	0
563	20241203	110000	22817540	2985	2985	2985	2985	0
564	20241203	105900	22817540	2985	2985	2985	2985	0
565	20241203	105800	22817540	2985	2985	2985	2985	0
566	20241203	105700	22817540	2985	2985	2985	2985	129
567	20241203	105600	22432475	2985	2985	2985	2985	30
568	20241203	105500	22342925	2985	2985	2985	2985	21
569	20241203	105400	22280240	2985	2985	2985	2985	20
570	20241203	105300	22220540	2985	2985	2985	2985	0
571	20241203	105200	22220540	2985	2985	2985	2985	20
572	20241203	105100	22160840	2985	2985	2985	2985	0
573	20241203	105000	22160840	2985	2985	2985	2985	0
574	20241203	104900	22160840	2985	2985	2985	2985	0
575	20241203	104800	22160840	2985	2985	2985	2985	2
576	20241203	104700	22154870	2985	2985	2985	2985	0
577	20241203	104600	22154870	2985	2985	2985	2985	0
578	20241203	104500	22154870	2985	2985	2985	2985	1
579	20241203	104400	22151885	2985	2985	2985	2985	0
580	20241203	104300	22151885	2985	2985	2985	2985	10
581	20241203	104200	22122035	2985	2985	2985	2985	64
582	20241203	104100	21930995	2985	2985	2985	2985	0
583	20241203	104000	21930995	2985	2985	2985	2985	0
584	20241203	103900	21930995	2985	2985	2985	2985	0
585	20241203	103800	21930995	2985	2985	2985	2985	20
586	20241203	103700	21871295	2985	2985	2985	2985	30
587	20241203	103600	21781745	2985	2985	2985	2985	0
588	20241203	103500	21781745	2985	2985	2985	2985	0
589	20241203	103400	21781745	2985	2985	2985	2985	0
590	20241203	103300	21781745	2985	2985	2985	2985	0
591	20241203	103200	21781745	2985	2985	2985	2985	6
592	20241203	103100	21763835	2980	2985	2985	2980	14
593	20241203	103000	21722085	2990	2990	2990	2990	0
594	20241203	102900	21722085	2990	2990	2990	2990	0
595	20241203	102800	21722085	2990	2990	2990	2990	0
596	20241203	102700	21722085	2990	2990	2990	2990	0
597	20241203	102600	21722085	2990	2990	2990	2990	0
598	20241203	102500	21722085	2990	2990	2990	2990	1
599	20241203	102400	21719095	2990	2980	2990	2980	51
600	20241203	102300	21567105	2990	2985	2990	2985	3
601	20241203	102200	21558145	2990	2990	2990	2990	0
602	20241203	102100	21558145	2990	2990	2990	2990	0
603	20241203	102000	21558145	2990	2990	2990	2990	0
604	20241203	101900	21558145	2990	2990	2990	2990	0
605	20241203	101800	21558145	2990	2990	2990	2990	0
606	20241203	101700	21558145	2990	2990	2990	2990	0
607	20241203	101600	21558145	2990	2990	2990	2990	0
608	20241203	101500	21558145	2990	2990	2990	2990	1
609	20241203	101400	21555155	2980	2985	2985	2980	100
610	20241203	101300	21257105	2990	2990	2990	2990	38
611	20241203	101200	21143485	2990	2990	2990	2990	0
612	20241203	101100	21143485	2990	2990	2990	2990	30
613	20241203	101000	21053785	2990	2990	2990	2990	0
614	20241203	100900	21053785	2990	2990	2990	2990	0
615	20241203	100800	21053785	2990	2990	2990	2990	0
616	20241203	100700	21053785	2990	2990	2990	2990	1
617	20241203	100600	21050795	2990	2990	2990	2990	0
618	20241203	100500	21050795	2990	2990	2990	2990	0
619	20241203	100400	21050795	2990	2990	2990	2990	0
620	20241203	100300	21050795	2990	2990	2990	2990	0
621	20241203	100200	21050795	2990	2990	2990	2990	0
622	20241203	100100	21050795	2990	2990	2990	2990	0
623	20241203	100000	21050795	2990	2990	2990	2990	0
624	20241203	095900	21050795	2990	2990	2990	2990	0
625	20241203	095800	21050795	2990	2990	2990	2990	0
626	20241203	095700	21050795	2990	2990	2990	2990	0
627	20241203	095600	21050795	2990	2990	2990	2990	10
628	20241203	095500	21020895	2990	2990	2990	2990	0
629	20241203	095400	21020895	2990	2980	2990	2980	13
630	20241203	095300	20982145	2990	2990	2990	2990	0
631	20241203	095200	20982145	2990	2990	2990	2990	1
632	20241203	095100	20979155	2980	2985	2985	2980	35
633	20241203	095000	20874840	2990	2990	2990	2990	6
634	20241203	094900	20856900	2990	2990	2990	2990	0
635	20241203	094800	20856900	2990	2985	2990	2985	3
636	20241203	094700	20847935	2985	2985	2985	2985	0
637	20241203	094600	20847935	2985	2985	2985	2985	0
638	20241203	094500	20847935	2985	2985	2985	2985	78
639	20241203	094400	20615105	2985	2985	2985	2985	0
640	20241203	094300	20615105	2985	2985	2985	2985	0
641	20241203	094200	20615105	2985	2985	2985	2985	2
642	20241203	094100	20609135	2995	2995	2995	2995	0
643	20241203	094000	20609135	2995	2995	2995	2995	0
644	20241203	093900	20609135	2995	2995	2995	2995	0
645	20241203	093800	20609135	2995	2995	2995	2995	0
646	20241203	093700	20609135	2995	2995	2995	2995	0
647	20241203	093600	20609135	2995	2995	2995	2995	0
648	20241203	093500	20609135	2995	2995	2995	2995	0
649	20241203	093400	20609135	2995	2980	2995	2980	36
650	20241203	093300	20501840	2980	2980	2980	2980	160
651	20241203	093200	20025040	2980	2980	2980	2980	42
652	20241203	093100	19899880	2980	2980	2980	2980	78
653	20241203	093000	19667440	2980	2980	2980	2980	0
654	20241203	092900	19667440	2980	2980	2980	2980	0
655	20241203	092800	19667440	2980	2980	2980	2980	1
656	20241203	092700	19664460	2980	2980	2980	2980	1
657	20241203	092600	19661480	2980	2980	2980	2980	0
658	20241203	092500	19661480	2980	2980	2980	2980	1
659	20241203	092400	19658500	2970	2980	2980	2970	516
660	20241203	092300	18124370	2980	2980	2980	2980	4
661	20241203	092200	18112450	2980	2985	2985	2980	1971
662	20241203	092100	12236160	2985	2985	2985	2985	77
663	20241203	092000	12006315	3000	3000	3000	3000	0
664	20241203	091900	12006315	3000	2990	3000	2985	11
665	20241203	091800	11973455	2985	2985	2985	2985	1
666	20241203	091700	11970470	3005	3000	3005	3000	3
667	20241203	091600	11961465	3010	3000	3010	3000	10
668	20241203	091500	11931445	2980	2995	2995	2980	1000
669	20241203	091400	8949785	3000	3000	3000	3000	2
670	20241203	091300	8943785	3010	3010	3010	3010	0
671	20241203	091200	8943785	3010	3000	3010	3000	4
672	20241203	091100	8931765	3000	3000	3010	3000	4
673	20241203	091000	8919755	3000	2990	3010	2990	1101
674	20241203	090900	5616825	2990	2990	2990	2990	2
675	20241203	090800	5610845	3000	3000	3000	3000	30
676	20241203	090700	5520845	2995	2995	2995	2995	0
677	20241203	090600	5520845	2995	2995	2995	2995	0
678	20241203	090500	5520845	2995	2995	2995	2995	1
679	20241203	090400	5517850	3005	3005	3005	3005	0
680	20241203	090300	5517850	3005	3005	3005	3005	0
681	20241203	090200	5517850	3005	3005	3005	3005	0
682	20241203	090100	5517850	3005	2995	3005	2995	1326
683	20241203	090000	1538960	2995	2965	2995	2965	518