KissMeData/177830/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203400	808008610	2925	2925	2925	2925	2014
3	20241203	203300	808008610	2925	2925	2925	2925	0
4	20241203	203200	808008610	2925	2925	2925	2925	0
5	20241203	203100	808008610	2925	2925	2925	2925	0
6	20241203	203000	808008610	2925	2925	2925	2925	0
7	20241203	202900	808008610	2925	2925	2925	2925	0
8	20241203	202800	808008610	2925	2925	2925	2925	0
9	20241203	202700	808008610	2925	2925	2925	2925	0
10	20241203	202600	808008610	2925	2925	2925	2925	0
11	20241203	202500	808008610	2925	2925	2925	2925	0
12	20241203	202400	808008610	2925	2925	2925	2925	0
13	20241203	202300	808008610	2925	2925	2925	2925	0
14	20241203	202200	808008610	2925	2925	2925	2925	0
15	20241203	202100	808008610	2925	2925	2925	2925	0
16	20241203	202000	808008610	2925	2925	2925	2925	0
17	20241203	201900	808008610	2925	2925	2925	2925	0
18	20241203	201800	808008610	2925	2925	2925	2925	0
19	20241203	201700	808008610	2925	2925	2925	2925	0
20	20241203	201600	808008610	2925	2925	2925	2925	0
21	20241203	201500	808008610	2925	2925	2925	2925	0
22	20241203	201400	808008610	2925	2925	2925	2925	0
23	20241203	201300	808008610	2925	2925	2925	2925	0
24	20241203	201200	808008610	2925	2925	2925	2925	0
25	20241203	201100	808008610	2925	2925	2925	2925	0
26	20241203	201000	808008610	2925	2925	2925	2925	0
27	20241203	200900	808008610	2925	2925	2925	2925	0
28	20241203	200800	808008610	2925	2925	2925	2925	0
29	20241203	200700	808008610	2925	2925	2925	2925	0
30	20241203	200600	808008610	2925	2925	2925	2925	0
31	20241203	200500	808008610	2925	2925	2925	2925	0
32	20241203	200400	808008610	2925	2925	2925	2925	2014
33	20241203	200300	808008610	2925	2925	2925	2925	0
34	20241203	200200	808008610	2925	2925	2925	2925	0
35	20241203	200100	808008610	2925	2925	2925	2925	0
36	20241203	200000	808008610	2925	2925	2925	2925	0
37	20241203	195900	808008610	2925	2925	2925	2925	0
38	20241203	195800	808008610	2925	2925	2925	2925	0
39	20241203	195700	808008610	2925	2925	2925	2925	0
40	20241203	195600	808008610	2925	2925	2925	2925	0
41	20241203	195500	808008610	2925	2925	2925	2925	0
42	20241203	195400	808008610	2925	2925	2925	2925	0
43	20241203	195300	808008610	2925	2925	2925	2925	0
44	20241203	195200	808008610	2925	2925	2925	2925	0
45	20241203	195100	808008610	2925	2925	2925	2925	0
46	20241203	195000	808008610	2925	2925	2925	2925	0
47	20241203	194900	808008610	2925	2925	2925	2925	0
48	20241203	194800	808008610	2925	2925	2925	2925	0
49	20241203	194700	808008610	2925	2925	2925	2925	0
50	20241203	194600	808008610	2925	2925	2925	2925	0
51	20241203	194500	808008610	2925	2925	2925	2925	0
52	20241203	194400	808008610	2925	2925	2925	2925	0
53	20241203	194300	808008610	2925	2925	2925	2925	0
54	20241203	194200	808008610	2925	2925	2925	2925	0
55	20241203	194100	808008610	2925	2925	2925	2925	0
56	20241203	194000	808008610	2925	2925	2925	2925	0
57	20241203	193900	808008610	2925	2925	2925	2925	0
58	20241203	193800	808008610	2925	2925	2925	2925	0
59	20241203	193700	808008610	2925	2925	2925	2925	0
60	20241203	193600	808008610	2925	2925	2925	2925	0
61	20241203	193500	808008610	2925	2925	2925	2925	0
62	20241203	193400	808008610	2925	2925	2925	2925	2014
63	20241203	193300	808008610	2925	2925	2925	2925	0
64	20241203	193200	808008610	2925	2925	2925	2925	0
65	20241203	193100	808008610	2925	2925	2925	2925	0
66	20241203	193000	808008610	2925	2925	2925	2925	0
67	20241203	192900	808008610	2925	2925	2925	2925	0
68	20241203	192800	808008610	2925	2925	2925	2925	0
69	20241203	192700	808008610	2925	2925	2925	2925	0
70	20241203	192600	808008610	2925	2925	2925	2925	0
71	20241203	192500	808008610	2925	2925	2925	2925	0
72	20241203	192400	808008610	2925	2925	2925	2925	0
73	20241203	192300	808008610	2925	2925	2925	2925	0
74	20241203	192200	808008610	2925	2925	2925	2925	0
75	20241203	192100	808008610	2925	2925	2925	2925	0
76	20241203	192000	808008610	2925	2925	2925	2925	0
77	20241203	191900	808008610	2925	2925	2925	2925	0
78	20241203	191800	808008610	2925	2925	2925	2925	0
79	20241203	191700	808008610	2925	2925	2925	2925	0
80	20241203	191600	808008610	2925	2925	2925	2925	0
81	20241203	191500	808008610	2925	2925	2925	2925	0
82	20241203	191400	808008610	2925	2925	2925	2925	0
83	20241203	191300	808008610	2925	2925	2925	2925	0
84	20241203	191200	808008610	2925	2925	2925	2925	0
85	20241203	191100	808008610	2925	2925	2925	2925	0
86	20241203	191000	808008610	2925	2925	2925	2925	0
87	20241203	190900	808008610	2925	2925	2925	2925	0
88	20241203	190800	808008610	2925	2925	2925	2925	0
89	20241203	190700	808008610	2925	2925	2925	2925	0
90	20241203	190600	808008610	2925	2925	2925	2925	0
91	20241203	190500	808008610	2925	2925	2925	2925	0
92	20241203	190400	808008610	2925	2925	2925	2925	2014
93	20241203	190300	808008610	2925	2925	2925	2925	0
94	20241203	190200	808008610	2925	2925	2925	2925	0
95	20241203	190100	808008610	2925	2925	2925	2925	0
96	20241203	190000	808008610	2925	2925	2925	2925	0
97	20241203	185900	808008610	2925	2925	2925	2925	0
98	20241203	185800	808008610	2925	2925	2925	2925	0
99	20241203	185700	808008610	2925	2925	2925	2925	0
100	20241203	185600	808008610	2925	2925	2925	2925	0
101	20241203	185500	808008610	2925	2925	2925	2925	0
102	20241203	185400	808008610	2925	2925	2925	2925	0
103	20241203	185300	808008610	2925	2925	2925	2925	0
104	20241203	185200	808008610	2925	2925	2925	2925	0
105	20241203	185100	808008610	2925	2925	2925	2925	0
106	20241203	185000	808008610	2925	2925	2925	2925	0
107	20241203	184900	808008610	2925	2925	2925	2925	0
108	20241203	184800	808008610	2925	2925	2925	2925	0
109	20241203	184700	808008610	2925	2925	2925	2925	0
110	20241203	184600	808008610	2925	2925	2925	2925	0
111	20241203	184500	808008610	2925	2925	2925	2925	0
112	20241203	184400	808008610	2925	2925	2925	2925	0
113	20241203	184300	808008610	2925	2925	2925	2925	0
114	20241203	184200	808008610	2925	2925	2925	2925	0
115	20241203	184100	808008610	2925	2925	2925	2925	0
116	20241203	184000	808008610	2925	2925	2925	2925	0
117	20241203	183900	808008610	2925	2925	2925	2925	0
118	20241203	183800	808008610	2925	2925	2925	2925	0
119	20241203	183700	808008610	2925	2925	2925	2925	0
120	20241203	183600	808008610	2925	2925	2925	2925	0
121	20241203	183500	808008610	2925	2925	2925	2925	0
122	20241203	183400	808008610	2925	2925	2925	2925	2014
123	20241203	183300	808008610	2925	2925	2925	2925	0
124	20241203	183200	808008610	2925	2925	2925	2925	0
125	20241203	183100	808008610	2925	2925	2925	2925	0
126	20241203	183000	808008610	2925	2925	2925	2925	0
127	20241203	182900	808008610	2925	2925	2925	2925	0
128	20241203	182800	808008610	2925	2925	2925	2925	0
129	20241203	182700	808008610	2925	2925	2925	2925	0
130	20241203	182600	808008610	2925	2925	2925	2925	0
131	20241203	182500	808008610	2925	2925	2925	2925	0
132	20241203	182400	808008610	2925	2925	2925	2925	0
133	20241203	182300	808008610	2925	2925	2925	2925	0
134	20241203	182200	808008610	2925	2925	2925	2925	0
135	20241203	182100	808008610	2925	2925	2925	2925	0
136	20241203	182000	808008610	2925	2925	2925	2925	0
137	20241203	181900	808008610	2925	2925	2925	2925	0
138	20241203	181800	808008610	2925	2925	2925	2925	0
139	20241203	181700	808008610	2925	2925	2925	2925	0
140	20241203	181600	808008610	2925	2925	2925	2925	0
141	20241203	181500	808008610	2925	2925	2925	2925	0
142	20241203	181400	808008610	2925	2925	2925	2925	0
143	20241203	181300	808008610	2925	2925	2925	2925	0
144	20241203	181200	808008610	2925	2925	2925	2925	0
145	20241203	181100	808008610	2925	2925	2925	2925	0
146	20241203	181000	808008610	2925	2925	2925	2925	0
147	20241203	180900	808008610	2925	2925	2925	2925	0
148	20241203	180800	808008610	2925	2925	2925	2925	0
149	20241203	180700	808008610	2925	2925	2925	2925	0
150	20241203	180600	808008610	2925	2925	2925	2925	0
151	20241203	180500	808008610	2925	2925	2925	2925	0
152	20241203	180400	808008610	2925	2925	2925	2925	2014
153	20241203	180300	808008610	2925	2925	2925	2925	0
154	20241203	180200	808008610	2925	2925	2925	2925	0
155	20241203	180100	808008610	2925	2925	2925	2925	0
156	20241203	180000	808008610	2925	2925	2925	2925	0
157	20241203	175900	808008610	2925	2925	2925	2925	0
158	20241203	175800	808008610	2925	2925	2925	2925	0
159	20241203	175700	808008610	2925	2925	2925	2925	0
160	20241203	175600	808008610	2925	2925	2925	2925	0
161	20241203	175500	808008610	2925	2925	2925	2925	0
162	20241203	175400	808008610	2925	2925	2925	2925	0
163	20241203	175300	808008610	2925	2925	2925	2925	0
164	20241203	175200	808008610	2925	2925	2925	2925	0
165	20241203	175100	808008610	2925	2925	2925	2925	0
166	20241203	175000	808008610	2925	2925	2925	2925	0
167	20241203	174900	808008610	2925	2925	2925	2925	0
168	20241203	174800	808008610	2925	2925	2925	2925	0
169	20241203	174700	808008610	2925	2925	2925	2925	0
170	20241203	174600	808008610	2925	2925	2925	2925	0
171	20241203	174500	808008610	2925	2925	2925	2925	0
172	20241203	174400	808008610	2925	2925	2925	2925	0
173	20241203	174300	808008610	2925	2925	2925	2925	0
174	20241203	174200	808008610	2925	2925	2925	2925	0
175	20241203	174100	808008610	2925	2925	2925	2925	0
176	20241203	174000	808008610	2925	2925	2925	2925	0
177	20241203	173900	808008610	2925	2925	2925	2925	0
178	20241203	173800	808008610	2925	2925	2925	2925	0
179	20241203	173700	808008610	2925	2925	2925	2925	0
180	20241203	173600	808008610	2925	2925	2925	2925	0
181	20241203	173500	808008610	2925	2925	2925	2925	0
182	20241203	173400	808008610	2925	2925	2925	2925	2014
183	20241203	173300	808008610	2925	2925	2925	2925	0
184	20241203	173200	808008610	2925	2925	2925	2925	0
185	20241203	173100	808008610	2925	2925	2925	2925	0
186	20241203	173000	808008610	2925	2925	2925	2925	0
187	20241203	172900	808008610	2925	2925	2925	2925	0
188	20241203	172800	808008610	2925	2925	2925	2925	0
189	20241203	172700	808008610	2925	2925	2925	2925	0
190	20241203	172600	808008610	2925	2925	2925	2925	0
191	20241203	172500	808008610	2925	2925	2925	2925	0
192	20241203	172400	808008610	2925	2925	2925	2925	0
193	20241203	172300	808008610	2925	2925	2925	2925	0
194	20241203	172200	808008610	2925	2925	2925	2925	0
195	20241203	172100	808008610	2925	2925	2925	2925	0
196	20241203	172000	808008610	2925	2925	2925	2925	0
197	20241203	171900	808008610	2925	2925	2925	2925	0
198	20241203	171800	808008610	2925	2925	2925	2925	0
199	20241203	171700	808008610	2925	2925	2925	2925	0
200	20241203	171600	808008610	2925	2925	2925	2925	0
201	20241203	171500	808008610	2925	2925	2925	2925	0
202	20241203	171400	808008610	2925	2925	2925	2925	0
203	20241203	171300	808008610	2925	2925	2925	2925	0
204	20241203	171200	808008610	2925	2925	2925	2925	0
205	20241203	171100	808008610	2925	2925	2925	2925	0
206	20241203	171000	808008610	2925	2925	2925	2925	0
207	20241203	170900	808008610	2925	2925	2925	2925	0
208	20241203	170800	808008610	2925	2925	2925	2925	0
209	20241203	170700	808008610	2925	2925	2925	2925	0
210	20241203	170600	808008610	2925	2925	2925	2925	0
211	20241203	170500	808008610	2925	2925	2925	2925	0
212	20241203	170400	808008610	2925	2925	2925	2925	2014
213	20241203	170300	808008610	2925	2925	2925	2925	0
214	20241203	170200	808008610	2925	2925	2925	2925	0
215	20241203	170100	808008610	2925	2925	2925	2925	0
216	20241203	170000	808008610	2925	2925	2925	2925	0
217	20241203	165900	808008610	2925	2925	2925	2925	0
218	20241203	165800	808008610	2925	2925	2925	2925	0
219	20241203	165700	808008610	2925	2925	2925	2925	0
220	20241203	165600	808008610	2925	2925	2925	2925	0
221	20241203	165500	808008610	2925	2925	2925	2925	0
222	20241203	165400	808008610	2925	2925	2925	2925	0
223	20241203	165300	808008610	2925	2925	2925	2925	0
224	20241203	165200	808008610	2925	2925	2925	2925	0
225	20241203	165100	808008610	2925	2925	2925	2925	0
226	20241203	165000	808008610	2925	2925	2925	2925	0
227	20241203	164900	808008610	2925	2925	2925	2925	0
228	20241203	164800	808008610	2925	2925	2925	2925	0
229	20241203	164700	808008610	2925	2925	2925	2925	0
230	20241203	164600	808008610	2925	2925	2925	2925	0
231	20241203	164500	808008610	2925	2925	2925	2925	0
232	20241203	164400	808008610	2925	2925	2925	2925	0
233	20241203	164300	808008610	2925	2925	2925	2925	0
234	20241203	164200	808008610	2925	2925	2925	2925	0
235	20241203	164100	808008610	2925	2925	2925	2925	0
236	20241203	164000	808008610	2925	2925	2925	2925	0
237	20241203	163900	808008610	2925	2925	2925	2925	0
238	20241203	163800	808008610	2925	2925	2925	2925	0
239	20241203	163700	808008610	2925	2925	2925	2925	0
240	20241203	163600	808008610	2925	2925	2925	2925	0
241	20241203	163500	808008610	2925	2925	2925	2925	0
242	20241203	163400	808008610	2925	2925	2925	2925	2014
243	20241203	163300	808008610	2925	2925	2925	2925	0
244	20241203	163200	808008610	2925	2925	2925	2925	0
245	20241203	163100	808008610	2925	2925	2925	2925	0
246	20241203	163000	808008610	2925	2925	2925	2925	0
247	20241203	162900	808008610	2925	2925	2925	2925	0
248	20241203	162800	808008610	2925	2925	2925	2925	0
249	20241203	162700	808008610	2925	2925	2925	2925	0
250	20241203	162600	808008610	2925	2925	2925	2925	0
251	20241203	162500	808008610	2925	2925	2925	2925	0
252	20241203	162400	808008610	2925	2925	2925	2925	0
253	20241203	162300	808008610	2925	2925	2925	2925	0
254	20241203	162200	808008610	2925	2925	2925	2925	0
255	20241203	162100	808008610	2925	2925	2925	2925	0
256	20241203	162000	808008610	2925	2925	2925	2925	0
257	20241203	161900	808008610	2925	2925	2925	2925	0
258	20241203	161800	808008610	2925	2925	2925	2925	0
259	20241203	161700	808008610	2925	2925	2925	2925	0
260	20241203	161600	808008610	2925	2925	2925	2925	0
261	20241203	161500	808008610	2925	2925	2925	2925	0
262	20241203	161400	808008610	2925	2925	2925	2925	0
263	20241203	161300	808008610	2925	2925	2925	2925	0
264	20241203	161200	808008610	2925	2925	2925	2925	0
265	20241203	161100	808008610	2925	2925	2925	2925	0
266	20241203	161000	808008610	2925	2925	2925	2925	0
267	20241203	160900	808008610	2925	2925	2925	2925	0
268	20241203	160800	808008610	2925	2925	2925	2925	0
269	20241203	160700	808008610	2925	2925	2925	2925	0
270	20241203	160600	808008610	2925	2925	2925	2925	0
271	20241203	160500	808008610	2925	2925	2925	2925	0
272	20241203	160400	808008610	2925	2925	2925	2925	2014
273	20241203	160300	808008610	2925	2925	2925	2925	0
274	20241203	160200	808008610	2925	2925	2925	2925	0
275	20241203	160100	808008610	2925	2925	2925	2925	0
276	20241203	160000	808008610	2925	2925	2925	2925	0
277	20241203	155900	808008610	2925	2925	2925	2925	0
278	20241203	155800	808008610	2925	2925	2925	2925	0
279	20241203	155700	808008610	2925	2925	2925	2925	0
280	20241203	155600	808008610	2925	2925	2925	2925	0
281	20241203	155500	808008610	2925	2925	2925	2925	0
282	20241203	155400	808008610	2925	2925	2925	2925	0
283	20241203	155300	808008610	2925	2925	2925	2925	0
284	20241203	155200	808008610	2925	2925	2925	2925	0
285	20241203	155100	808008610	2925	2925	2925	2925	0
286	20241203	155000	808008610	2925	2925	2925	2925	0
287	20241203	154900	808008610	2925	2925	2925	2925	0
288	20241203	154800	808008610	2925	2925	2925	2925	0
289	20241203	154700	808008610	2925	2925	2925	2925	0
290	20241203	154600	808008610	2925	2925	2925	2925	0
291	20241203	154500	808008610	2925	2925	2925	2925	0
292	20241203	154400	808008610	2925	2925	2925	2925	0
293	20241203	154300	808008610	2925	2925	2925	2925	0
294	20241203	154200	808008610	2925	2925	2925	2925	0
295	20241203	154100	808008610	2925	2925	2925	2925	0
296	20241203	154000	808008610	2925	2925	2925	2925	0
297	20241203	153900	808008610	2925	2925	2925	2925	0
298	20241203	153800	808008610	2925	2925	2925	2925	0
299	20241203	153700	808008610	2925	2925	2925	2925	0
300	20241203	153600	808008610	2925	2925	2925	2925	0
301	20241203	153500	808008610	2925	2925	2925	2925	0
302	20241203	153400	808008610	2925	2925	2925	2925	2014
303	20241203	153300	808008610	2925	2925	2925	2925	0
304	20241203	153200	808008610	2925	2925	2925	2925	0
305	20241203	153100	808008610	2925	2925	2925	2925	0
306	20241203	153000	808008610	2925	2925	2925	2925	2014
307	20241203	152900	802117660	2920	2920	2920	2920	0
308	20241203	152800	802117660	2920	2920	2920	2920	0
309	20241203	152700	802117660	2920	2920	2920	2920	0
310	20241203	152600	802117660	2920	2920	2920	2920	0
311	20241203	152500	802117660	2920	2920	2920	2920	0
312	20241203	152400	802117660	2920	2920	2920	2920	0
313	20241203	152300	802117660	2920	2920	2920	2920	0
314	20241203	152200	802117660	2920	2920	2920	2920	0
315	20241203	152100	802117660	2920	2920	2920	2920	0
316	20241203	152000	802117660	2920	2920	2920	2920	0
317	20241203	151900	802117660	2920	2910	2920	2910	143
318	20241203	151800	801700150	2910	2920	2920	2910	2711
319	20241203	151700	793795980	2925	2930	2930	2925	2346
320	20241203	151600	786933925	2925	2925	2925	2925	1990
321	20241203	151500	781113175	2925	2925	2925	2925	0
322	20241203	151400	781113175	2925	2925	2925	2925	0
323	20241203	151300	781113175	2925	2925	2925	2925	10
324	20241203	151200	781083925	2930	2930	2930	2930	1
325	20241203	151100	781080995	2930	2920	2930	2920	79
326	20241203	151000	780850305	2920	2915	2920	2915	1004
327	20241203	150900	777920595	2915	2915	2920	2915	2094
328	20241203	150800	771814080	2915	2925	2925	2915	1162
329	20241203	150700	768426840	2915	2920	2920	2915	9
330	20241203	150600	768400600	2920	2920	2920	2920	1
331	20241203	150500	768397680	2920	2930	2930	2920	945
332	20241203	150400	765636235	2925	2920	2930	2920	165
333	20241203	150300	765153935	2930	2920	2930	2920	2500
334	20241203	150200	757853925	2920	2920	2920	2920	394
335	20241203	150100	756703445	2920	2930	2930	2920	2031
336	20241203	150000	750767640	2925	2930	2930	2925	1612
337	20241203	145900	746047485	2935	2935	2935	2935	2
338	20241203	145800	746041615	2935	2935	2935	2935	0
339	20241203	145700	746041615	2935	2935	2935	2935	3
340	20241203	145600	746032810	2940	2940	2940	2940	0
341	20241203	145500	746032810	2940	2940	2940	2940	0
342	20241203	145400	746032810	2940	2940	2940	2940	0
343	20241203	145300	746032810	2940	2940	2940	2940	0
344	20241203	145200	746032810	2940	2940	2940	2940	5
345	20241203	145100	746018110	2935	2935	2935	2935	0
346	20241203	145000	746018110	2935	2935	2935	2935	0
347	20241203	144900	746018110	2935	2935	2935	2935	0
348	20241203	144800	746018110	2935	2935	2935	2935	0
349	20241203	144700	746018110	2935	2935	2935	2935	0
350	20241203	144600	746018110	2935	2935	2935	2935	8
351	20241203	144500	745994630	2940	2940	2940	2940	0
352	20241203	144400	745994630	2940	2940	2940	2940	13
353	20241203	144300	745956410	2940	2940	2940	2940	0
354	20241203	144200	745956410	2940	2940	2940	2940	0
355	20241203	144100	745956410	2940	2940	2940	2940	0
356	20241203	144000	745956410	2940	2940	2940	2940	0
357	20241203	143900	745956410	2940	2940	2940	2940	0
358	20241203	143800	745956410	2940	2940	2940	2940	0
359	20241203	143700	745956410	2940	2940	2940	2940	0
360	20241203	143600	745956410	2940	2940	2940	2940	1
361	20241203	143500	745953470	2930	2930	2930	2930	0
362	20241203	143400	745953470	2930	2930	2930	2930	0
363	20241203	143300	745953470	2930	2930	2930	2930	0
364	20241203	143200	745953470	2930	2930	2930	2930	1
365	20241203	143100	745950540	2930	2930	2930	2930	0
366	20241203	143000	745950540	2930	2930	2930	2930	300
367	20241203	142900	745071540	2945	2945	2945	2945	0
368	20241203	142800	745071540	2945	2945	2945	2945	1
369	20241203	142700	745068595	2925	2930	2930	2925	110
370	20241203	142600	744746345	2945	2945	2945	2945	0
371	20241203	142500	744746345	2945	2945	2945	2945	0
372	20241203	142400	744746345	2945	2940	2945	2940	104
373	20241203	142300	744440070	2930	2940	2940	2930	539
374	20241203	142200	742860710	2950	2950	2950	2950	0
375	20241203	142100	742860710	2950	2950	2950	2950	0
376	20241203	142000	742860710	2950	2950	2950	2950	10
377	20241203	141900	742831210	2950	2970	2970	2950	3482
378	20241203	141800	732559260	2980	2975	2980	2975	3
379	20241203	141700	732550325	2980	2980	2980	2975	1019
380	20241203	141600	729513725	2980	2950	2980	2950	7374
381	20241203	141500	707663240	2950	2940	2950	2940	17
382	20241203	141400	707613190	2950	2940	2950	2940	36
383	20241203	141300	707507200	2930	2940	2940	2930	359
384	20241203	141200	706454415	2950	2940	2950	2940	6
385	20241203	141100	706436735	2950	2950	2950	2950	3
386	20241203	141000	706427885	2950	2930	2950	2930	1174
387	20241203	140900	702983620	2935	2935	2935	2935	143
388	20241203	140800	702563915	2940	2940	2940	2940	9
389	20241203	140700	702537455	2935	2935	2935	2935	535
390	20241203	140600	700967230	2940	2940	2940	2940	11
391	20241203	140500	700934890	2940	2940	2940	2940	2
392	20241203	140400	700929010	2940	2940	2940	2940	0
393	20241203	140300	700929010	2940	2940	2940	2940	0
394	20241203	140200	700929010	2940	2940	2940	2940	0
395	20241203	140100	700929010	2940	2935	2940	2935	45
396	20241203	140000	700796925	2940	2940	2940	2940	1
397	20241203	135900	700793985	2940	2940	2940	2940	5
398	20241203	135800	700779285	2935	2935	2935	2935	4
399	20241203	135700	700767545	2940	2940	2940	2940	0
400	20241203	135600	700767545	2940	2940	2940	2940	0
401	20241203	135500	700767545	2940	2940	2940	2940	0
402	20241203	135400	700767545	2940	2940	2940	2940	1
403	20241203	135300	700764605	2940	2935	2940	2930	270
404	20241203	135200	699972785	2940	2940	2940	2940	0
405	20241203	135100	699972785	2940	2935	2940	2935	13
406	20241203	135000	699934625	2935	2935	2935	2935	222
407	20241203	134900	699283055	2940	2940	2940	2940	0
408	20241203	134800	699283055	2940	2940	2940	2940	1
409	20241203	134700	699280115	2940	2940	2940	2940	11
410	20241203	134600	699247775	2940	2940	2940	2940	0
411	20241203	134500	699247775	2940	2940	2940	2940	0
412	20241203	134400	699247775	2940	2940	2940	2940	11
413	20241203	134300	699215435	2945	2945	2945	2945	0
414	20241203	134200	699215435	2945	2945	2945	2945	1
415	20241203	134100	699212490	2945	2945	2945	2945	2
416	20241203	134000	699206600	2950	2950	2950	2950	0
417	20241203	133900	699206600	2950	2950	2950	2950	0
418	20241203	133800	699206600	2950	2950	2950	2950	0
419	20241203	133700	699206600	2950	2950	2950	2950	0
420	20241203	133600	699206600	2950	2950	2950	2950	251
421	20241203	133500	698466150	2945	2955	2955	2945	199
422	20241203	133400	697879835	2945	2940	2965	2940	1517
423	20241203	133300	693414875	2940	2940	2940	2940	1
424	20241203	133200	693411935	2930	2935	2935	2930	1738
425	20241203	133100	688319240	2935	2935	2935	2935	0
426	20241203	133000	688319240	2935	2935	2935	2935	1020
427	20241203	132900	685325540	2935	2930	2935	2930	633
428	20241203	132800	683470835	2920	2935	2940	2920	1153
429	20241203	132700	680103470	2935	2930	2940	2930	1010
430	20241203	132600	677144105	2930	2930	2930	2920	2276
431	20241203	132500	670492160	2930	2940	2940	2930	2239
432	20241203	132400	663931850	2945	2945	2950	2945	353
433	20241203	132300	662892250	2950	2950	2950	2950	0
434	20241203	132200	662892250	2950	2935	2955	2935	2697
435	20241203	132100	654976240	2955	2955	2955	2940	2500
436	20241203	132000	647623805	2960	2960	2960	2960	11
437	20241203	131900	647591245	2960	2970	2975	2960	494
438	20241203	131800	646124320	2965	2980	2985	2965	4048
439	20241203	131700	634074075	2985	2970	2990	2965	4715
440	20241203	131600	620037260	2995	3005	3015	2965	3816
441	20241203	131500	608627295	3005	2960	3005	2945	3204
442	20241203	131400	599127580	2965	2965	2965	2965	0
443	20241203	131300	599127580	2965	2950	2965	2950	1163
444	20241203	131200	595695065	2950	2955	2960	2950	1179
445	20241203	131100	592211120	2955	2950	2965	2950	1480
446	20241203	131000	587844855	2945	2945	2945	2945	894
447	20241203	130900	585212025	2945	2945	2945	2945	0
448	20241203	130800	585212025	2945	2945	2945	2945	106
449	20241203	130700	584899855	2950	2950	2950	2950	0
450	20241203	130600	584899855	2950	2945	2950	2945	66
451	20241203	130500	584705480	2950	2950	2950	2950	0
452	20241203	130400	584705480	2950	2950	2950	2950	0
453	20241203	130300	584705480	2950	2950	2950	2950	20
454	20241203	130200	584646480	2950	2950	2950	2950	0
455	20241203	130100	584646480	2950	2940	2950	2940	2687
456	20241203	130000	576745200	2955	2960	2970	2955	975
457	20241203	125900	573857400	2980	2955	2980	2955	506
458	20241203	125800	572357710	2955	2950	2965	2950	1303
459	20241203	125700	568509090	2950	2925	2950	2920	2442
460	20241203	125600	561349475	2930	2930	2930	2930	0
461	20241203	125500	561349475	2930	2925	2930	2925	1333
462	20241203	125400	557449955	2925	2925	2925	2925	1
463	20241203	125300	557447030	2925	2925	2925	2925	0
464	20241203	125200	557447030	2925	2925	2925	2925	0
465	20241203	125100	557447030	2925	2925	2925	2925	0
466	20241203	125000	557447030	2925	2925	2925	2925	1
467	20241203	124900	557444105	2915	2915	2915	2915	1
468	20241203	124800	557441190	2925	2925	2925	2925	1
469	20241203	124700	557438265	2925	2925	2925	2925	0
470	20241203	124600	557438265	2925	2925	2925	2925	0
471	20241203	124500	557438265	2925	2925	2925	2925	0
472	20241203	124400	557438265	2925	2925	2925	2925	0
473	20241203	124300	557438265	2925	2925	2925	2925	0
474	20241203	124200	557438265	2925	2925	2925	2925	1
475	20241203	124100	557435340	2925	2925	2925	2925	0
476	20241203	124000	557435340	2925	2925	2925	2925	0
477	20241203	123900	557435340	2925	2925	2925	2925	0
478	20241203	123800	557435340	2925	2915	2925	2915	112
479	20241203	123700	557108315	2925	2925	2925	2925	0
480	20241203	123600	557108315	2925	2925	2925	2925	1
481	20241203	123500	557105390	2930	2930	2930	2930	4
482	20241203	123400	557093670	2915	2930	2930	2900	8369
483	20241203	123300	532780425	2930	2930	2930	2930	1
484	20241203	123200	532777495	2935	2935	2935	2935	0
485	20241203	123100	532777495	2935	2935	2935	2935	11
486	20241203	123000	532745210	2940	2940	2940	2940	1
487	20241203	122900	532742270	2940	2940	2940	2940	0
488	20241203	122800	532742270	2940	2940	2940	2940	0
489	20241203	122700	532742270	2940	2925	2940	2920	100
490	20241203	122600	532450145	2930	2940	2940	2930	207
491	20241203	122500	531841635	2940	2940	2940	2940	0
492	20241203	122400	531841635	2940	2940	2940	2940	1
493	20241203	122300	531838695	2940	2940	2940	2940	0
494	20241203	122200	531838695	2940	2940	2940	2940	0
495	20241203	122100	531838695	2940	2940	2940	2940	0
496	20241203	122000	531838695	2940	2940	2940	2940	0
497	20241203	121900	531838695	2940	2940	2940	2940	0
498	20241203	121800	531838695	2940	2940	2940	2940	1
499	20241203	121700	531835755	2940	2940	2940	2940	0
500	20241203	121600	531835755	2940	2940	2940	2940	0
501	20241203	121500	531835755	2940	2940	2940	2940	0
502	20241203	121400	531835755	2940	2940	2940	2940	0
503	20241203	121300	531835755	2940	2940	2940	2940	0
504	20241203	121200	531835755	2940	2940	2940	2940	1
505	20241203	121100	531832815	2940	2925	2940	2925	2188
506	20241203	121000	525427860	2920	2920	2920	2920	0
507	20241203	120900	525427860	2920	2920	2920	2920	0
508	20241203	120800	525427860	2920	2920	2920	2920	0
509	20241203	120700	525427860	2920	2920	2920	2920	9
510	20241203	120600	525401580	2925	2925	2925	2925	1
511	20241203	120500	525398655	2925	2925	2925	2925	0
512	20241203	120400	525398655	2925	2925	2925	2925	0
513	20241203	120300	525398655	2925	2925	2925	2925	4
514	20241203	120200	525386955	2920	2920	2920	2920	0
515	20241203	120100	525386955	2920	2920	2920	2920	0
516	20241203	120000	525386955	2920	2920	2920	2920	1
517	20241203	115900	525384035	2920	2910	2920	2910	1032
518	20241203	115800	522380595	2910	2910	2910	2910	0
519	20241203	115700	522380595	2910	2915	2915	2910	714
520	20241203	115600	520302815	2920	2920	2920	2920	0
521	20241203	115500	520302815	2920	2925	2925	2905	7231
522	20241203	115400	499223060	2935	2935	2935	2935	1
523	20241203	115300	499220125	2935	2935	2935	2935	0
524	20241203	115200	499220125	2935	2935	2935	2935	0
525	20241203	115100	499220125	2935	2935	2935	2935	3
526	20241203	115000	499211320	2925	2930	2930	2925	14
527	20241203	114900	499170335	2935	2930	2935	2925	136
528	20241203	114800	498772290	2935	2935	2935	2935	2
529	20241203	114700	498766420	2935	2935	2935	2935	0
530	20241203	114600	498766420	2935	2935	2935	2935	0
531	20241203	114500	498766420	2935	2935	2935	2935	1
532	20241203	114400	498763485	2935	2935	2935	2935	0
533	20241203	114300	498763485	2935	2935	2935	2935	0
534	20241203	114200	498763485	2935	2935	2935	2935	1
535	20241203	114100	498760550	2940	2940	2940	2940	0
536	20241203	114000	498760550	2940	2940	2940	2940	0
537	20241203	113900	498760550	2940	2940	2940	2940	0
538	20241203	113800	498760550	2940	2935	2940	2935	1000
539	20241203	113700	495824490	2935	2935	2935	2935	0
540	20241203	113600	495824490	2935	2935	2935	2935	1
541	20241203	113500	495821555	2935	2935	2935	2935	0
542	20241203	113400	495821555	2935	2935	2935	2935	0
543	20241203	113300	495821555	2935	2935	2940	2935	65
544	20241203	113200	495630745	2940	2935	2940	2920	816
545	20241203	113100	493242005	2940	2940	2940	2940	0
546	20241203	113000	493242005	2940	2940	2940	2940	1
547	20241203	112900	493239065	2940	2940	2940	2940	0
548	20241203	112800	493239065	2940	2940	2940	2940	0
549	20241203	112700	493239065	2940	2940	2940	2940	25
550	20241203	112600	493165565	2940	2940	2940	2940	494
551	20241203	112500	491713205	2940	2940	2940	2940	0
552	20241203	112400	491713205	2940	2940	2940	2940	0
553	20241203	112300	491713205	2940	2940	2940	2940	4
554	20241203	112200	491701445	2940	2940	2940	2940	11
555	20241203	112100	491669105	2935	2935	2935	2935	366
556	20241203	112000	490594895	2935	2935	2935	2930	34
557	20241203	111900	490495155	2935	2935	2935	2935	0
558	20241203	111800	490495155	2935	2935	2935	2935	0
559	20241203	111700	490495155	2935	2940	2940	2935	11
560	20241203	111600	490462835	2940	2940	2940	2930	449
561	20241203	111500	489146565	2930	2930	2930	2930	1
562	20241203	111400	489143635	2940	2940	2940	2940	0
563	20241203	111300	489143635	2940	2940	2940	2940	43
564	20241203	111200	489017215	2915	2940	2940	2915	346
565	20241203	111100	488007980	2940	2930	2940	2930	30
566	20241203	111000	487919930	2925	2935	2940	2925	107
567	20241203	110900	487605795	2935	2935	2935	2935	500
568	20241203	110800	486138295	2935	2935	2935	2935	369
569	20241203	110700	485055280	2935	2935	2935	2935	0
570	20241203	110600	485055280	2935	2935	2935	2935	7
571	20241203	110500	485034735	2935	2930	2935	2920	108
572	20241203	110400	484718270	2930	2920	2930	2920	274
573	20241203	110300	483918020	2920	2930	2930	2920	810
574	20241203	110200	481552720	2915	2925	2925	2915	1607
575	20241203	110100	476868150	2935	2935	2935	2935	0
576	20241203	110000	476868150	2935	2935	2940	2910	1031
577	20241203	105900	473863015	2940	2940	2940	2940	0
578	20241203	105800	473863015	2940	2940	2940	2940	0
579	20241203	105700	473863015	2940	2935	2940	2935	23
580	20241203	105600	473795455	2940	2940	2940	2940	2
581	20241203	105500	473789575	2940	2940	2940	2940	17
582	20241203	105400	473739595	2940	2940	2940	2940	0
583	20241203	105300	473739595	2940	2935	2940	2935	81
584	20241203	105200	473501755	2935	2935	2935	2935	10
585	20241203	105100	473472405	2940	2920	2940	2920	1842
586	20241203	105000	468093040	2925	2930	2930	2925	106
587	20241203	104900	467782745	2935	2930	2935	2930	341
588	20241203	104800	466783180	2930	2930	2930	2930	11
589	20241203	104700	466750950	2930	2930	2930	2930	58
590	20241203	104600	466581010	2930	2935	2935	2930	138
591	20241203	104500	466176115	2950	2930	2950	2930	1849
592	20241203	104400	460757625	2935	2930	2940	2910	637
593	20241203	104300	458899220	2950	2925	2950	2925	2915
594	20241203	104200	450361635	2930	2915	2930	2910	546
595	20241203	104100	448765265	2920	2920	2920	2920	38
596	20241203	104000	448654305	2925	2920	2925	2915	394
597	20241203	103900	447503665	2920	2930	2940	2900	8347
598	20241203	103800	423203295	2930	2960	2960	2900	28387
599	20241203	103700	340459060	2960	2940	2960	2940	601
600	20241203	103600	338686000	2935	2960	2960	2935	1974
601	20241203	103500	332845005	2955	2950	2955	2930	3442
602	20241203	103400	322705680	2950	2950	2970	2930	9975
603	20241203	103300	293359655	2950	2955	2955	2950	978
604	20241203	103200	290473780	2955	2975	2985	2950	5068
605	20241203	103100	275495255	2970	2990	2995	2970	4999
606	20241203	103000	260589555	2995	2980	3000	2970	2666
607	20241203	102900	252632435	2995	3035	3035	2975	9191
608	20241203	102800	225066685	3045	3050	3050	3010	6979
609	20241203	102700	203944615	3050	3060	3075	3020	7519
610	20241203	102600	181012790	3070	3025	3130	3015	44771
611	20241203	102500	42814200	3015	3010	3040	2995	2609
612	20241203	102400	34922730	2995	2970	3010	2970	1537
613	20241203	102300	30337625	2965	2945	2965	2945	1990
614	20241203	102200	24464735	2935	2935	2935	2935	0
615	20241203	102100	24464735	2935	2935	2935	2935	234
616	20241203	102000	23777945	2935	2935	2935	2935	500
617	20241203	101900	22310445	2935	2935	2935	2935	0
618	20241203	101800	22310445	2935	2935	2935	2935	0
619	20241203	101700	22310445	2935	2935	2935	2935	0
620	20241203	101600	22310445	2935	2935	2935	2935	0
621	20241203	101500	22310445	2935	2935	2935	2935	1
622	20241203	101400	22307510	2935	2935	2935	2935	0
623	20241203	101300	22307510	2935	2935	2935	2935	10
624	20241203	101200	22278160	2935	2935	2935	2935	10
625	20241203	101100	22248810	2935	2935	2935	2935	0
626	20241203	101000	22248810	2935	2935	2935	2935	0
627	20241203	100900	22248810	2935	2935	2935	2935	0
628	20241203	100800	22248810	2935	2935	2935	2935	0
629	20241203	100700	22248810	2935	2935	2935	2935	27
630	20241203	100600	22169565	2935	2935	2935	2935	1
631	20241203	100500	22166630	2935	2935	2935	2935	0
632	20241203	100400	22166630	2935	2935	2935	2935	0
633	20241203	100300	22166630	2935	2935	2935	2935	0
634	20241203	100200	22166630	2935	2935	2935	2935	0
635	20241203	100100	22166630	2935	2935	2935	2935	104
636	20241203	100000	21861390	2945	2945	2945	2945	2
637	20241203	095900	21855500	2945	2945	2945	2945	0
638	20241203	095800	21855500	2945	2945	2945	2945	0
639	20241203	095700	21855500	2945	2945	2945	2945	0
640	20241203	095600	21855500	2945	2945	2945	2945	1
641	20241203	095500	21852555	2935	2935	2935	2935	0
642	20241203	095400	21852555	2935	2935	2935	2935	0
643	20241203	095300	21852555	2935	2935	2935	2935	0
644	20241203	095200	21852555	2935	2935	2935	2935	0
645	20241203	095100	21852555	2935	2935	2935	2935	0
646	20241203	095000	21852555	2935	2935	2935	2935	0
647	20241203	094900	21852555	2935	2935	2935	2935	0
648	20241203	094800	21852555	2935	2940	2940	2935	243
649	20241203	094700	21139325	2935	2935	2935	2935	0
650	20241203	094600	21139325	2935	2935	2935	2935	0
651	20241203	094500	21139325	2935	2955	2955	2935	401
652	20241203	094400	19962370	2955	2955	2955	2955	0
653	20241203	094300	19962370	2955	2955	2955	2955	0
654	20241203	094200	19962370	2955	2950	2955	2950	5
655	20241203	094100	19947600	2955	2955	2955	2955	0
656	20241203	094000	19947600	2955	2955	2955	2955	0
657	20241203	093900	19947600	2955	2955	2955	2955	0
658	20241203	093800	19947600	2955	2955	2955	2955	0
659	20241203	093700	19947600	2955	2955	2955	2955	0
660	20241203	093600	19947600	2955	2955	2955	2955	0
661	20241203	093500	19947600	2955	2955	2955	2955	0
662	20241203	093400	19947600	2955	2955	2955	2955	0
663	20241203	093300	19947600	2955	2955	2955	2955	0
664	20241203	093200	19947600	2955	2955	2955	2955	0
665	20241203	093100	19947600	2955	2955	2955	2955	0
666	20241203	093000	19947600	2955	2955	2955	2955	0
667	20241203	092900	19947600	2955	2955	2955	2955	0
668	20241203	092800	19947600	2955	2955	2955	2955	0
669	20241203	092700	19947600	2955	2955	2955	2955	7
670	20241203	092600	19926915	2955	2955	2955	2955	0
671	20241203	092500	19926915	2955	2955	2955	2955	0
672	20241203	092400	19926915	2955	2955	2955	2955	0
673	20241203	092300	19926915	2955	2955	2955	2955	184
674	20241203	092200	19383195	2955	2955	2955	2955	0
675	20241203	092100	19383195	2955	2955	2955	2955	9
676	20241203	092000	19356600	2935	2935	2935	2935	0
677	20241203	091900	19356600	2935	2935	2935	2935	1
678	20241203	091800	19353665	2955	2955	2955	2955	0
679	20241203	091700	19353665	2955	2955	2955	2955	0
680	20241203	091600	19353665	2955	2955	2955	2955	100
681	20241203	091500	19058165	2960	2960	2960	2960	676
682	20241203	091400	17057205	2955	2950	2955	2950	692
683	20241203	091300	15014845	2965	2965	2965	2965	0
684	20241203	091200	15014845	2965	2965	2965	2965	0
685	20241203	091100	15014845	2965	2965	2965	2965	1
686	20241203	091000	15011880	2935	2935	2935	2935	1175
687	20241203	090900	11563255	2965	2965	2965	2965	0
688	20241203	090800	11563255	2965	2965	2965	2965	0
689	20241203	090700	11563255	2965	2965	2965	2965	19
690	20241203	090600	11506920	2965	2945	2965	2945	3655
691	20241203	090500	686225	2945	2945	2945	2945	0
692	20241203	090400	686225	2945	2945	2945	2945	0
693	20241203	090300	686225	2945	2945	2945	2945	0
694	20241203	090200	686225	2945	2945	2945	2945	0
695	20241203	090100	686225	2945	2945	2945	2945	1
696	20241203	090000	683280	2920	2920	2920	2920	234