KissMeData/187270/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203500	57155635	2990	2990	2990	2990	341
3	20241203	203400	57155635	2990	2990	2990	2990	0
4	20241203	203300	57155635	2990	2990	2990	2990	0
5	20241203	203200	57155635	2990	2990	2990	2990	0
6	20241203	203100	57155635	2990	2990	2990	2990	0
7	20241203	203000	57155635	2990	2990	2990	2990	0
8	20241203	202900	57155635	2990	2990	2990	2990	0
9	20241203	202800	57155635	2990	2990	2990	2990	0
10	20241203	202700	57155635	2990	2990	2990	2990	0
11	20241203	202600	57155635	2990	2990	2990	2990	0
12	20241203	202500	57155635	2990	2990	2990	2990	0
13	20241203	202400	57155635	2990	2990	2990	2990	0
14	20241203	202300	57155635	2990	2990	2990	2990	0
15	20241203	202200	57155635	2990	2990	2990	2990	0
16	20241203	202100	57155635	2990	2990	2990	2990	0
17	20241203	202000	57155635	2990	2990	2990	2990	0
18	20241203	201900	57155635	2990	2990	2990	2990	0
19	20241203	201800	57155635	2990	2990	2990	2990	0
20	20241203	201700	57155635	2990	2990	2990	2990	0
21	20241203	201600	57155635	2990	2990	2990	2990	0
22	20241203	201500	57155635	2990	2990	2990	2990	0
23	20241203	201400	57155635	2990	2990	2990	2990	0
24	20241203	201300	57155635	2990	2990	2990	2990	0
25	20241203	201200	57155635	2990	2990	2990	2990	0
26	20241203	201100	57155635	2990	2990	2990	2990	0
27	20241203	201000	57155635	2990	2990	2990	2990	0
28	20241203	200900	57155635	2990	2990	2990	2990	0
29	20241203	200800	57155635	2990	2990	2990	2990	0
30	20241203	200700	57155635	2990	2990	2990	2990	0
31	20241203	200600	57155635	2990	2990	2990	2990	0
32	20241203	200500	57155635	2990	2990	2990	2990	341
33	20241203	200400	57155635	2990	2990	2990	2990	0
34	20241203	200300	57155635	2990	2990	2990	2990	0
35	20241203	200200	57155635	2990	2990	2990	2990	0
36	20241203	200100	57155635	2990	2990	2990	2990	0
37	20241203	200000	57155635	2990	2990	2990	2990	0
38	20241203	195900	57155635	2990	2990	2990	2990	0
39	20241203	195800	57155635	2990	2990	2990	2990	0
40	20241203	195700	57155635	2990	2990	2990	2990	0
41	20241203	195600	57155635	2990	2990	2990	2990	0
42	20241203	195500	57155635	2990	2990	2990	2990	0
43	20241203	195400	57155635	2990	2990	2990	2990	0
44	20241203	195300	57155635	2990	2990	2990	2990	0
45	20241203	195200	57155635	2990	2990	2990	2990	0
46	20241203	195100	57155635	2990	2990	2990	2990	0
47	20241203	195000	57155635	2990	2990	2990	2990	0
48	20241203	194900	57155635	2990	2990	2990	2990	0
49	20241203	194800	57155635	2990	2990	2990	2990	0
50	20241203	194700	57155635	2990	2990	2990	2990	0
51	20241203	194600	57155635	2990	2990	2990	2990	0
52	20241203	194500	57155635	2990	2990	2990	2990	0
53	20241203	194400	57155635	2990	2990	2990	2990	0
54	20241203	194300	57155635	2990	2990	2990	2990	0
55	20241203	194200	57155635	2990	2990	2990	2990	0
56	20241203	194100	57155635	2990	2990	2990	2990	0
57	20241203	194000	57155635	2990	2990	2990	2990	0
58	20241203	193900	57155635	2990	2990	2990	2990	0
59	20241203	193800	57155635	2990	2990	2990	2990	0
60	20241203	193700	57155635	2990	2990	2990	2990	0
61	20241203	193600	57155635	2990	2990	2990	2990	0
62	20241203	193500	57155635	2990	2990	2990	2990	341
63	20241203	193400	57155635	2990	2990	2990	2990	0
64	20241203	193300	57155635	2990	2990	2990	2990	0
65	20241203	193200	57155635	2990	2990	2990	2990	0
66	20241203	193100	57155635	2990	2990	2990	2990	0
67	20241203	193000	57155635	2990	2990	2990	2990	0
68	20241203	192900	57155635	2990	2990	2990	2990	0
69	20241203	192800	57155635	2990	2990	2990	2990	0
70	20241203	192700	57155635	2990	2990	2990	2990	0
71	20241203	192600	57155635	2990	2990	2990	2990	0
72	20241203	192500	57155635	2990	2990	2990	2990	0
73	20241203	192400	57155635	2990	2990	2990	2990	0
74	20241203	192300	57155635	2990	2990	2990	2990	0
75	20241203	192200	57155635	2990	2990	2990	2990	0
76	20241203	192100	57155635	2990	2990	2990	2990	0
77	20241203	192000	57155635	2990	2990	2990	2990	0
78	20241203	191900	57155635	2990	2990	2990	2990	0
79	20241203	191800	57155635	2990	2990	2990	2990	0
80	20241203	191700	57155635	2990	2990	2990	2990	0
81	20241203	191600	57155635	2990	2990	2990	2990	0
82	20241203	191500	57155635	2990	2990	2990	2990	0
83	20241203	191400	57155635	2990	2990	2990	2990	0
84	20241203	191300	57155635	2990	2990	2990	2990	0
85	20241203	191200	57155635	2990	2990	2990	2990	0
86	20241203	191100	57155635	2990	2990	2990	2990	0
87	20241203	191000	57155635	2990	2990	2990	2990	0
88	20241203	190900	57155635	2990	2990	2990	2990	0
89	20241203	190800	57155635	2990	2990	2990	2990	0
90	20241203	190700	57155635	2990	2990	2990	2990	0
91	20241203	190600	57155635	2990	2990	2990	2990	0
92	20241203	190500	57155635	2990	2990	2990	2990	341
93	20241203	190400	57155635	2990	2990	2990	2990	0
94	20241203	190300	57155635	2990	2990	2990	2990	0
95	20241203	190200	57155635	2990	2990	2990	2990	0
96	20241203	190100	57155635	2990	2990	2990	2990	0
97	20241203	190000	57155635	2990	2990	2990	2990	0
98	20241203	185900	57155635	2990	2990	2990	2990	0
99	20241203	185800	57155635	2990	2990	2990	2990	0
100	20241203	185700	57155635	2990	2990	2990	2990	0
101	20241203	185600	57155635	2990	2990	2990	2990	0
102	20241203	185500	57155635	2990	2990	2990	2990	0
103	20241203	185400	57155635	2990	2990	2990	2990	0
104	20241203	185300	57155635	2990	2990	2990	2990	0
105	20241203	185200	57155635	2990	2990	2990	2990	0
106	20241203	185100	57155635	2990	2990	2990	2990	0
107	20241203	185000	57155635	2990	2990	2990	2990	0
108	20241203	184900	57155635	2990	2990	2990	2990	0
109	20241203	184800	57155635	2990	2990	2990	2990	0
110	20241203	184700	57155635	2990	2990	2990	2990	0
111	20241203	184600	57155635	2990	2990	2990	2990	0
112	20241203	184500	57155635	2990	2990	2990	2990	0
113	20241203	184400	57155635	2990	2990	2990	2990	0
114	20241203	184300	57155635	2990	2990	2990	2990	0
115	20241203	184200	57155635	2990	2990	2990	2990	0
116	20241203	184100	57155635	2990	2990	2990	2990	0
117	20241203	184000	57155635	2990	2990	2990	2990	0
118	20241203	183900	57155635	2990	2990	2990	2990	0
119	20241203	183800	57155635	2990	2990	2990	2990	0
120	20241203	183700	57155635	2990	2990	2990	2990	0
121	20241203	183600	57155635	2990	2990	2990	2990	0
122	20241203	183500	57155635	2990	2990	2990	2990	341
123	20241203	183400	57155635	2990	2990	2990	2990	0
124	20241203	183300	57155635	2990	2990	2990	2990	0
125	20241203	183200	57155635	2990	2990	2990	2990	0
126	20241203	183100	57155635	2990	2990	2990	2990	0
127	20241203	183000	57155635	2990	2990	2990	2990	0
128	20241203	182900	57155635	2990	2990	2990	2990	0
129	20241203	182800	57155635	2990	2990	2990	2990	0
130	20241203	182700	57155635	2990	2990	2990	2990	0
131	20241203	182600	57155635	2990	2990	2990	2990	0
132	20241203	182500	57155635	2990	2990	2990	2990	0
133	20241203	182400	57155635	2990	2990	2990	2990	0
134	20241203	182300	57155635	2990	2990	2990	2990	0
135	20241203	182200	57155635	2990	2990	2990	2990	0
136	20241203	182100	57155635	2990	2990	2990	2990	0
137	20241203	182000	57155635	2990	2990	2990	2990	0
138	20241203	181900	57155635	2990	2990	2990	2990	0
139	20241203	181800	57155635	2990	2990	2990	2990	0
140	20241203	181700	57155635	2990	2990	2990	2990	0
141	20241203	181600	57155635	2990	2990	2990	2990	0
142	20241203	181500	57155635	2990	2990	2990	2990	0
143	20241203	181400	57155635	2990	2990	2990	2990	0
144	20241203	181300	57155635	2990	2990	2990	2990	0
145	20241203	181200	57155635	2990	2990	2990	2990	0
146	20241203	181100	57155635	2990	2990	2990	2990	0
147	20241203	181000	57155635	2990	2990	2990	2990	0
148	20241203	180900	57155635	2990	2990	2990	2990	0
149	20241203	180800	57155635	2990	2990	2990	2990	0
150	20241203	180700	57155635	2990	2990	2990	2990	0
151	20241203	180600	57155635	2990	2990	2990	2990	0
152	20241203	180500	57155635	2990	2990	2990	2990	341
153	20241203	180400	57155635	2990	2990	2990	2990	0
154	20241203	180300	57155635	2990	2990	2990	2990	0
155	20241203	180200	57155635	2990	2990	2990	2990	0
156	20241203	180100	57155635	2990	2990	2990	2990	0
157	20241203	180000	57155635	2990	2990	2990	2990	0
158	20241203	175900	57155635	2990	2990	2990	2990	0
159	20241203	175800	57155635	2990	2990	2990	2990	0
160	20241203	175700	57155635	2990	2990	2990	2990	0
161	20241203	175600	57155635	2990	2990	2990	2990	0
162	20241203	175500	57155635	2990	2990	2990	2990	0
163	20241203	175400	57155635	2990	2990	2990	2990	0
164	20241203	175300	57155635	2990	2990	2990	2990	0
165	20241203	175200	57155635	2990	2990	2990	2990	0
166	20241203	175100	57155635	2990	2990	2990	2990	0
167	20241203	175000	57155635	2990	2990	2990	2990	0
168	20241203	174900	57155635	2990	2990	2990	2990	0
169	20241203	174800	57155635	2990	2990	2990	2990	0
170	20241203	174700	57155635	2990	2990	2990	2990	0
171	20241203	174600	57155635	2990	2990	2990	2990	0
172	20241203	174500	57155635	2990	2990	2990	2990	0
173	20241203	174400	57155635	2990	2990	2990	2990	0
174	20241203	174300	57155635	2990	2990	2990	2990	0
175	20241203	174200	57155635	2990	2990	2990	2990	0
176	20241203	174100	57155635	2990	2990	2990	2990	0
177	20241203	174000	57155635	2990	2990	2990	2990	0
178	20241203	173900	57155635	2990	2990	2990	2990	0
179	20241203	173800	57155635	2990	2990	2990	2990	0
180	20241203	173700	57155635	2990	2990	2990	2990	0
181	20241203	173600	57155635	2990	2990	2990	2990	0
182	20241203	173500	57155635	2990	2990	2990	2990	341
183	20241203	173400	57155635	2990	2990	2990	2990	0
184	20241203	173300	57155635	2990	2990	2990	2990	0
185	20241203	173200	57155635	2990	2990	2990	2990	0
186	20241203	173100	57155635	2990	2990	2990	2990	0
187	20241203	173000	57155635	2990	2990	2990	2990	0
188	20241203	172900	57155635	2990	2990	2990	2990	0
189	20241203	172800	57155635	2990	2990	2990	2990	0
190	20241203	172700	57155635	2990	2990	2990	2990	0
191	20241203	172600	57155635	2990	2990	2990	2990	0
192	20241203	172500	57155635	2990	2990	2990	2990	0
193	20241203	172400	57155635	2990	2990	2990	2990	0
194	20241203	172300	57155635	2990	2990	2990	2990	0
195	20241203	172200	57155635	2990	2990	2990	2990	0
196	20241203	172100	57155635	2990	2990	2990	2990	0
197	20241203	172000	57155635	2990	2990	2990	2990	0
198	20241203	171900	57155635	2990	2990	2990	2990	0
199	20241203	171800	57155635	2990	2990	2990	2990	0
200	20241203	171700	57155635	2990	2990	2990	2990	0
201	20241203	171600	57155635	2990	2990	2990	2990	0
202	20241203	171500	57155635	2990	2990	2990	2990	0
203	20241203	171400	57155635	2990	2990	2990	2990	0
204	20241203	171300	57155635	2990	2990	2990	2990	0
205	20241203	171200	57155635	2990	2990	2990	2990	0
206	20241203	171100	57155635	2990	2990	2990	2990	0
207	20241203	171000	57155635	2990	2990	2990	2990	0
208	20241203	170900	57155635	2990	2990	2990	2990	0
209	20241203	170800	57155635	2990	2990	2990	2990	0
210	20241203	170700	57155635	2990	2990	2990	2990	0
211	20241203	170600	57155635	2990	2990	2990	2990	0
212	20241203	170500	57155635	2990	2990	2990	2990	341
213	20241203	170400	57155635	2990	2990	2990	2990	0
214	20241203	170300	57155635	2990	2990	2990	2990	0
215	20241203	170200	57155635	2990	2990	2990	2990	0
216	20241203	170100	57155635	2990	2990	2990	2990	0
217	20241203	170000	57155635	2990	2990	2990	2990	0
218	20241203	165900	57155635	2990	2990	2990	2990	0
219	20241203	165800	57155635	2990	2990	2990	2990	0
220	20241203	165700	57155635	2990	2990	2990	2990	0
221	20241203	165600	57155635	2990	2990	2990	2990	0
222	20241203	165500	57155635	2990	2990	2990	2990	0
223	20241203	165400	57155635	2990	2990	2990	2990	0
224	20241203	165300	57155635	2990	2990	2990	2990	0
225	20241203	165200	57155635	2990	2990	2990	2990	0
226	20241203	165100	57155635	2990	2990	2990	2990	0
227	20241203	165000	57155635	2990	2990	2990	2990	0
228	20241203	164900	57155635	2990	2990	2990	2990	0
229	20241203	164800	57155635	2990	2990	2990	2990	0
230	20241203	164700	57155635	2990	2990	2990	2990	0
231	20241203	164600	57155635	2990	2990	2990	2990	0
232	20241203	164500	57155635	2990	2990	2990	2990	0
233	20241203	164400	57155635	2990	2990	2990	2990	0
234	20241203	164300	57155635	2990	2990	2990	2990	0
235	20241203	164200	57155635	2990	2990	2990	2990	0
236	20241203	164100	57155635	2990	2990	2990	2990	0
237	20241203	164000	57155635	2990	2990	2990	2990	0
238	20241203	163900	57155635	2990	2990	2990	2990	0
239	20241203	163800	57155635	2990	2990	2990	2990	0
240	20241203	163700	57155635	2990	2990	2990	2990	0
241	20241203	163600	57155635	2990	2990	2990	2990	0
242	20241203	163500	57155635	2990	2990	2990	2990	341
243	20241203	163400	57155635	2990	2990	2990	2990	0
244	20241203	163300	57155635	2990	2990	2990	2990	0
245	20241203	163200	57155635	2990	2990	2990	2990	0
246	20241203	163100	57155635	2990	2990	2990	2990	0
247	20241203	163000	57155635	2990	2990	2990	2990	0
248	20241203	162900	57155635	2990	2990	2990	2990	0
249	20241203	162800	57155635	2990	2990	2990	2990	0
250	20241203	162700	57155635	2990	2990	2990	2990	0
251	20241203	162600	57155635	2990	2990	2990	2990	0
252	20241203	162500	57155635	2990	2990	2990	2990	0
253	20241203	162400	57155635	2990	2990	2990	2990	0
254	20241203	162300	57155635	2990	2990	2990	2990	0
255	20241203	162200	57155635	2990	2990	2990	2990	0
256	20241203	162100	57155635	2990	2990	2990	2990	0
257	20241203	162000	57155635	2990	2990	2990	2990	0
258	20241203	161900	57155635	2990	2990	2990	2990	0
259	20241203	161800	57155635	2990	2990	2990	2990	0
260	20241203	161700	57155635	2990	2990	2990	2990	0
261	20241203	161600	57155635	2990	2990	2990	2990	0
262	20241203	161500	57155635	2990	2990	2990	2990	0
263	20241203	161400	57155635	2990	2990	2990	2990	0
264	20241203	161300	57155635	2990	2990	2990	2990	0
265	20241203	161200	57155635	2990	2990	2990	2990	0
266	20241203	161100	57155635	2990	2990	2990	2990	0
267	20241203	161000	57155635	2990	2990	2990	2990	0
268	20241203	160900	57155635	2990	2990	2990	2990	0
269	20241203	160800	57155635	2990	2990	2990	2990	0
270	20241203	160700	57155635	2990	2990	2990	2990	0
271	20241203	160600	57155635	2990	2990	2990	2990	0
272	20241203	160500	57155635	2990	2990	2990	2990	341
273	20241203	160400	57155635	2990	2990	2990	2990	0
274	20241203	160300	57155635	2990	2990	2990	2990	0
275	20241203	160200	57155635	2990	2990	2990	2990	0
276	20241203	160100	57155635	2990	2990	2990	2990	0
277	20241203	160000	57155635	2990	2990	2990	2990	0
278	20241203	155900	57155635	2990	2990	2990	2990	0
279	20241203	155800	57155635	2990	2990	2990	2990	0
280	20241203	155700	57155635	2990	2990	2990	2990	0
281	20241203	155600	57155635	2990	2990	2990	2990	0
282	20241203	155500	57155635	2990	2990	2990	2990	0
283	20241203	155400	57155635	2990	2990	2990	2990	0
284	20241203	155300	57155635	2990	2990	2990	2990	0
285	20241203	155200	57155635	2990	2990	2990	2990	0
286	20241203	155100	57155635	2990	2990	2990	2990	0
287	20241203	155000	57155635	2990	2990	2990	2990	0
288	20241203	154900	57155635	2990	2990	2990	2990	0
289	20241203	154800	57155635	2990	2990	2990	2990	0
290	20241203	154700	57155635	2990	2990	2990	2990	0
291	20241203	154600	57155635	2990	2990	2990	2990	0
292	20241203	154500	57155635	2990	2990	2990	2990	0
293	20241203	154400	57155635	2990	2990	2990	2990	0
294	20241203	154300	57155635	2990	2990	2990	2990	0
295	20241203	154200	57155635	2990	2990	2990	2990	0
296	20241203	154100	57155635	2990	2990	2990	2990	0
297	20241203	154000	57155635	2990	2990	2990	2990	0
298	20241203	153900	57155635	2990	2990	2990	2990	0
299	20241203	153800	57155635	2990	2990	2990	2990	0
300	20241203	153700	57155635	2990	2990	2990	2990	0
301	20241203	153600	57155635	2990	2990	2990	2990	0
302	20241203	153500	57155635	2990	2990	2990	2990	341
303	20241203	153400	57155635	2990	2990	2990	2990	0
304	20241203	153300	57155635	2990	2990	2990	2990	0
305	20241203	153200	57155635	2990	2990	2990	2990	0
306	20241203	153100	57155635	2990	2990	2990	2990	0
307	20241203	153000	57155635	2990	2990	2990	2990	341
308	20241203	152900	56136045	2990	2990	2990	2990	0
309	20241203	152800	56136045	2990	2990	2990	2990	0
310	20241203	152700	56136045	2990	2990	2990	2990	0
311	20241203	152600	56136045	2990	2990	2990	2990	0
312	20241203	152500	56136045	2990	2990	2990	2990	0
313	20241203	152400	56136045	2990	2990	2990	2990	0
314	20241203	152300	56136045	2990	2990	2990	2990	0
315	20241203	152200	56136045	2990	2990	2990	2990	0
316	20241203	152100	56136045	2990	2990	2990	2990	0
317	20241203	152000	56136045	2990	2990	2990	2990	0
318	20241203	151900	56136045	2990	2990	2990	2990	0
319	20241203	151800	56136045	2990	2980	2990	2980	46
320	20241203	151700	55998705	2980	2980	2980	2980	20
321	20241203	151600	55939105	2980	2975	2980	2975	820
322	20241203	151500	53495855	2975	2970	2975	2970	17
323	20241203	151400	53445315	2965	2970	2970	2965	115
324	20241203	151300	53103875	2980	2980	2980	2980	1
325	20241203	151200	53100895	2970	2965	2970	2965	560
326	20241203	151100	51438250	2970	2970	2970	2970	0
327	20241203	151000	51438250	2970	2965	2970	2965	734
328	20241203	150900	49261935	2960	2960	2960	2960	0
329	20241203	150800	49261935	2960	2960	2960	2960	0
330	20241203	150700	49261935	2960	2960	2960	2960	414
331	20241203	150600	48036495	2960	2960	2960	2960	0
332	20241203	150500	48036495	2960	2960	2960	2960	4
333	20241203	150400	48024655	2965	2965	2965	2965	1
334	20241203	150300	48021690	2965	2965	2965	2965	0
335	20241203	150200	48021690	2965	2965	2965	2965	1
336	20241203	150100	48018725	2955	2955	2955	2955	302
337	20241203	150000	47126315	2955	2960	2960	2955	228
338	20241203	145900	46452325	2970	2970	2970	2970	1
339	20241203	145800	46449355	2970	2970	2970	2970	30
340	20241203	145700	46360255	2970	2970	2970	2970	30
341	20241203	145600	46271155	2970	2970	2970	2970	0
342	20241203	145500	46271155	2970	2970	2970	2970	0
343	20241203	145400	46271155	2970	2970	2970	2970	0
344	20241203	145300	46271155	2970	2970	2970	2970	1
345	20241203	145200	46268185	2970	2970	2970	2970	0
346	20241203	145100	46268185	2970	2970	2970	2970	0
347	20241203	145000	46268185	2970	2970	2970	2970	19
348	20241203	144900	46211755	2955	2955	2955	2955	0
349	20241203	144800	46211755	2955	2960	2960	2955	1100
350	20241203	144700	42958745	2975	2975	2975	2975	1
351	20241203	144600	42955770	2975	2975	2975	2975	0
352	20241203	144500	42955770	2975	2975	2975	2975	0
353	20241203	144400	42955770	2975	2975	2975	2975	0
354	20241203	144300	42955770	2975	2975	2975	2975	0
355	20241203	144200	42955770	2975	2975	2975	2975	1
356	20241203	144100	42952795	2975	2975	2975	2975	0
357	20241203	144000	42952795	2975	2975	2975	2975	0
358	20241203	143900	42952795	2975	2975	2975	2975	0
359	20241203	143800	42952795	2975	2975	2975	2975	0
360	20241203	143700	42952795	2975	2975	2975	2975	0
361	20241203	143600	42952795	2975	2980	2980	2975	20
362	20241203	143500	42893290	2980	2965	2980	2960	303
363	20241203	143400	41995550	2985	2985	2985	2985	0
364	20241203	143300	41995550	2985	2985	2985	2985	0
365	20241203	143200	41995550	2985	2985	2985	2985	0
366	20241203	143100	41995550	2985	2985	2985	2985	0
367	20241203	143000	41995550	2985	2970	2985	2960	1301
368	20241203	142900	38144525	2970	2975	2975	2970	929
369	20241203	142800	35385350	2975	2975	2975	2975	440
370	20241203	142700	34076350	2985	2985	2985	2985	0
371	20241203	142600	34076350	2985	2985	2985	2985	0
372	20241203	142500	34076350	2985	2985	2985	2985	0
373	20241203	142400	34076350	2985	2985	2985	2985	1
374	20241203	142300	34073365	2980	2980	2980	2980	100
375	20241203	142200	33775365	2985	2985	2985	2985	19
376	20241203	142100	33718650	2975	2975	2975	2975	200
377	20241203	142000	33123650	2990	2990	2990	2990	1
378	20241203	141900	33120660	2975	2975	2975	2975	84
379	20241203	141800	32870760	2975	2975	2975	2975	0
380	20241203	141700	32870760	2975	2975	2975	2975	0
381	20241203	141600	32870760	2975	2975	2975	2975	0
382	20241203	141500	32870760	2975	2975	2975	2975	1
383	20241203	141400	32867785	2975	2975	2975	2975	11
384	20241203	141300	32835060	2975	2975	2975	2975	61
385	20241203	141200	32653585	2975	2975	2975	2975	0
386	20241203	141100	32653585	2975	2970	2975	2970	102
387	20241203	141000	32350140	2975	2975	2975	2975	827
388	20241203	140900	29889815	2990	2975	2990	2975	553
389	20241203	140800	28243140	2990	2990	2990	2990	19
390	20241203	140700	28186330	2990	2990	2990	2990	1
391	20241203	140600	28183340	2990	2990	2990	2990	0
392	20241203	140500	28183340	2990	2980	2990	2975	930
393	20241203	140400	25415640	2990	2990	2990	2990	0
394	20241203	140300	25415640	2990	2990	2990	2990	0
395	20241203	140200	25415640	2990	2990	2990	2990	1
396	20241203	140100	25412650	2990	2990	2990	2990	0
397	20241203	140000	25412650	2990	2990	2990	2990	0
398	20241203	135900	25412650	2990	2990	2990	2990	0
399	20241203	135800	25412650	2990	2990	2990	2990	0
400	20241203	135700	25412650	2990	2990	2990	2990	0
401	20241203	135600	25412650	2990	2990	2990	2990	1
402	20241203	135500	25409660	2990	2990	2990	2990	0
403	20241203	135400	25409660	2990	2990	2990	2990	19
404	20241203	135300	25352850	2990	2990	2990	2990	0
405	20241203	135200	25352850	2990	2990	2990	2990	0
406	20241203	135100	25352850	2990	2990	2990	2990	0
407	20241203	135000	25352850	2990	2990	2990	2990	1
408	20241203	134900	25349860	2990	2990	2990	2990	0
409	20241203	134800	25349860	2990	2990	2990	2990	84
410	20241203	134700	25098700	2990	2990	2990	2990	0
411	20241203	134600	25098700	2990	2990	2990	2990	0
412	20241203	134500	25098700	2990	2990	2990	2990	0
413	20241203	134400	25098700	2990	2990	2990	2990	1
414	20241203	134300	25095710	2990	2990	2990	2990	0
415	20241203	134200	25095710	2990	2990	2990	2990	0
416	20241203	134100	25095710	2990	2990	2990	2990	0
417	20241203	134000	25095710	2990	2990	2990	2990	19
418	20241203	133900	25038900	2990	2990	2990	2990	1
419	20241203	133800	25035910	2980	2980	2980	2980	347
420	20241203	133700	24001850	2980	2980	2980	2980	0
421	20241203	133600	24001850	2980	2980	2980	2980	153
422	20241203	133500	23545910	2985	2985	2985	2985	0
423	20241203	133400	23545910	2985	2985	2985	2985	50
424	20241203	133300	23396660	2990	2990	2990	2990	1
425	20241203	133200	23393670	2980	2980	2980	2980	95
426	20241203	133100	23110570	2980	2980	2990	2980	906
427	20241203	133000	20410680	2980	2980	2980	2980	32
428	20241203	132900	20315320	2985	2985	2985	2985	0
429	20241203	132800	20315320	2985	2985	2985	2985	0
430	20241203	132700	20315320	2985	2995	2995	2985	17
431	20241203	132600	20264565	2995	2995	2995	2995	19
432	20241203	132500	20207660	2995	2995	2995	2995	0
433	20241203	132400	20207660	2995	2995	2995	2995	0
434	20241203	132300	20207660	2995	2995	2995	2995	0
435	20241203	132200	20207660	2995	2995	2995	2995	1
436	20241203	132100	20204665	2995	2995	2995	2995	0
437	20241203	132000	20204665	2995	2995	2995	2995	0
438	20241203	131900	20204665	2995	2995	2995	2995	0
439	20241203	131800	20204665	2995	2995	2995	2995	0
440	20241203	131700	20204665	2995	2995	2995	2995	0
441	20241203	131600	20204665	2995	2995	2995	2995	1
442	20241203	131500	20201670	3000	3000	3000	3000	0
443	20241203	131400	20201670	3000	3000	3000	3000	0
444	20241203	131300	20201670	3000	3000	3000	3000	0
445	20241203	131200	20201670	3000	3000	3000	3000	36
446	20241203	131100	20093670	2985	2985	2985	2985	0
447	20241203	131000	20093670	2985	2990	2990	2985	363
448	20241203	130900	19010110	2990	2990	2990	2990	337
449	20241203	130800	18002480	2995	2995	2995	2995	0
450	20241203	130700	18002480	2995	2995	2995	2995	0
451	20241203	130600	18002480	2995	2995	2995	2995	0
452	20241203	130500	18002480	2995	2995	2995	2995	106
453	20241203	130400	17685010	2995	2995	2995	2995	1
454	20241203	130300	17682015	3000	3000	3000	3000	0
455	20241203	130200	17682015	3000	3000	3000	3000	12
456	20241203	130100	17646015	3000	3000	3000	3000	12
457	20241203	130000	17610015	3000	3000	3000	3000	6
458	20241203	125900	17592015	3000	3000	3000	3000	1
459	20241203	125800	17589015	3000	3000	3000	3000	19
460	20241203	125700	17532015	3000	3000	3000	3000	0
461	20241203	125600	17532015	3000	3000	3000	3000	0
462	20241203	125500	17532015	3000	3000	3000	3000	0
463	20241203	125400	17532015	3000	2990	3000	2990	2
464	20241203	125300	17526025	3000	3000	3000	3000	1
465	20241203	125200	17523025	3000	3000	3000	3000	0
466	20241203	125100	17523025	3000	3000	3000	3000	0
467	20241203	125000	17523025	3000	3000	3000	3000	0
468	20241203	124900	17523025	3000	3000	3000	3000	0
469	20241203	124800	17523025	3000	3000	3000	3000	0
470	20241203	124700	17523025	3000	3000	3000	3000	1
471	20241203	124600	17520025	3000	3000	3000	3000	0
472	20241203	124500	17520025	3000	3000	3000	3000	0
473	20241203	124400	17520025	3000	3000	3000	3000	19
474	20241203	124300	17463025	3000	3000	3000	3000	0
475	20241203	124200	17463025	3000	3000	3000	3000	101
476	20241203	124100	17160025	3000	3000	3000	3000	0
477	20241203	124000	17160025	3000	3000	3000	3000	0
478	20241203	123900	17160025	3000	3000	3000	3000	33
479	20241203	123800	17061025	3000	3000	3000	3000	0
480	20241203	123700	17061025	3000	3000	3000	3000	0
481	20241203	123600	17061025	3000	3000	3000	3000	1
482	20241203	123500	17058025	3000	3000	3000	3000	0
483	20241203	123400	17058025	3000	3000	3000	3000	0
484	20241203	123300	17058025	3000	3000	3000	3000	0
485	20241203	123200	17058025	3000	3000	3000	3000	0
486	20241203	123100	17058025	3000	3000	3000	3000	0
487	20241203	123000	17058025	3000	3000	3000	3000	21
488	20241203	122900	16995025	3000	3000	3000	3000	0
489	20241203	122800	16995025	3000	3000	3000	3000	0
490	20241203	122700	16995025	3000	3000	3000	3000	0
491	20241203	122600	16995025	3000	3000	3000	3000	0
492	20241203	122500	16995025	3000	3000	3000	3000	0
493	20241203	122400	16995025	3000	3000	3000	3000	1
494	20241203	122300	16992025	3000	3000	3000	3000	0
495	20241203	122200	16992025	3000	3000	3000	3000	0
496	20241203	122100	16992025	3000	3000	3000	3000	0
497	20241203	122000	16992025	3000	3000	3000	3000	0
498	20241203	121900	16992025	3000	3000	3000	3000	1
499	20241203	121800	16989025	3000	3000	3000	3000	0
500	20241203	121700	16989025	3000	3000	3000	3000	0
501	20241203	121600	16989025	3000	3000	3000	3000	20
502	20241203	121500	16929025	3000	3000	3000	3000	0
503	20241203	121400	16929025	3000	3000	3000	3000	0
504	20241203	121300	16929025	3000	3000	3000	3000	1
505	20241203	121200	16926025	3000	3000	3000	3000	0
506	20241203	121100	16926025	3000	3000	3000	3000	100
507	20241203	121000	16626025	3000	3000	3000	3000	0
508	20241203	120900	16626025	3000	3000	3000	3000	0
509	20241203	120800	16626025	3000	3000	3000	3000	0
510	20241203	120700	16626025	3000	3000	3000	3000	1
511	20241203	120600	16623025	3000	3000	3000	3000	0
512	20241203	120500	16623025	3000	3000	3000	3000	0
513	20241203	120400	16623025	3000	3000	3000	3000	0
514	20241203	120300	16623025	3000	3000	3000	3000	0
515	20241203	120200	16623025	3000	2995	3000	2995	21
516	20241203	120100	16560090	2995	2995	2995	2995	0
517	20241203	120000	16560090	2995	2995	2995	2995	100
518	20241203	115900	16260590	2995	2995	2995	2995	0
519	20241203	115800	16260590	2995	2995	2995	2995	0
520	20241203	115700	16260590	2995	2995	2995	2995	0
521	20241203	115600	16260590	2995	2995	2995	2995	1
522	20241203	115500	16257595	2995	2995	2995	2995	0
523	20241203	115400	16257595	2995	2995	2995	2995	0
524	20241203	115300	16257595	2995	2995	2995	2995	0
525	20241203	115200	16257595	2995	2995	2995	2995	0
526	20241203	115100	16257595	2995	2995	2995	2995	0
527	20241203	115000	16257595	2995	2995	2995	2995	1
528	20241203	114900	16254600	2995	2995	2995	2995	0
529	20241203	114800	16254600	2995	2995	2995	2995	20
530	20241203	114700	16194700	2990	2990	2990	2990	0
531	20241203	114600	16194700	2990	2990	2990	2990	86
532	20241203	114500	15937560	2995	2995	2995	2995	0
533	20241203	114400	15937560	2995	2995	2995	2995	1
534	20241203	114300	15934565	2990	2990	2990	2990	0
535	20241203	114200	15934565	2990	2990	2990	2990	0
536	20241203	114100	15934565	2990	2990	2990	2990	0
537	20241203	114000	15934565	2990	2990	2990	2990	165
538	20241203	113900	15441215	2995	2995	2995	2995	1
539	20241203	113800	15438220	2995	2995	2995	2995	0
540	20241203	113700	15438220	2995	2995	2995	2995	0
541	20241203	113600	15438220	2995	2995	2995	2995	0
542	20241203	113500	15438220	2995	2995	2995	2995	0
543	20241203	113400	15438220	2995	2995	2995	2995	20
544	20241203	113300	15378320	2995	2995	2995	2995	1
545	20241203	113200	15375325	2995	2995	2995	2995	0
546	20241203	113100	15375325	2995	2995	2995	2995	0
547	20241203	113000	15375325	2995	2995	2995	2995	50
548	20241203	112900	15225575	2995	2995	2995	2995	0
549	20241203	112800	15225575	2995	2995	2995	2995	100
550	20241203	112700	14926075	2995	2995	2995	2995	1
551	20241203	112600	14923080	2995	2995	2995	2995	0
552	20241203	112500	14923080	2995	2995	2995	2995	0
553	20241203	112400	14923080	2995	2995	2995	2995	0
554	20241203	112300	14923080	2995	2995	2995	2995	0
555	20241203	112200	14923080	2995	2995	2995	2995	4
556	20241203	112100	14911100	2995	2995	2995	2995	0
557	20241203	112000	14911100	2995	2995	2995	2995	20
558	20241203	111900	14851200	2995	2995	2995	2995	0
559	20241203	111800	14851200	2995	2995	2995	2995	0
560	20241203	111700	14851200	2995	2995	2995	2995	0
561	20241203	111600	14851200	2995	2995	2995	2995	2
562	20241203	111500	14845210	2995	2995	2995	2995	0
563	20241203	111400	14845210	2995	2995	2995	2995	0
564	20241203	111300	14845210	2995	2995	2995	2995	0
565	20241203	111200	14845210	2995	2995	2995	2995	0
566	20241203	111100	14845210	2995	2995	2995	2995	0
567	20241203	111000	14845210	2995	2995	2995	2995	1
568	20241203	110900	14842215	2995	2995	2995	2995	0
569	20241203	110800	14842215	2995	2995	2995	2995	0
570	20241203	110700	14842215	2995	2995	2995	2995	0
571	20241203	110600	14842215	2995	2995	2995	2995	20
572	20241203	110500	14782315	2995	2995	2995	2995	0
573	20241203	110400	14782315	2995	2995	2995	2995	31
574	20241203	110300	14689470	2995	2995	2995	2995	1
575	20241203	110200	14686475	2985	2985	2985	2985	0
576	20241203	110100	14686475	2985	2985	2985	2985	226
577	20241203	110000	14011865	2980	2980	2980	2980	565
578	20241203	105900	12328165	2995	2995	2995	2995	1
579	20241203	105800	12325170	2990	2990	2990	2990	0
580	20241203	105700	12325170	2990	2990	2990	2990	0
581	20241203	105600	12325170	2990	2990	2990	2990	0
582	20241203	105500	12325170	2990	2990	2990	2990	0
583	20241203	105400	12325170	2990	2990	2990	2990	262
584	20241203	105300	11541790	2990	2990	2990	2990	1
585	20241203	105200	11538800	2995	2995	2995	2995	20
586	20241203	105100	11478900	2995	2995	2995	2995	0
587	20241203	105000	11478900	2995	2995	2995	2995	0
588	20241203	104900	11478900	2995	2995	2995	2995	0
589	20241203	104800	11478900	2995	2995	2995	2995	0
590	20241203	104700	11478900	2995	2990	2995	2990	74
591	20241203	104600	11257635	2995	2995	2995	2995	0
592	20241203	104500	11257635	2995	2995	2995	2995	0
593	20241203	104400	11257635	2995	2995	2995	2995	0
594	20241203	104300	11257635	2995	2995	2995	2995	0
595	20241203	104200	11257635	2995	2995	2995	2995	1
596	20241203	104100	11254640	2995	2995	2995	2995	0
597	20241203	104000	11254640	2995	2995	2995	2995	0
598	20241203	103900	11254640	2995	2995	2995	2995	0
599	20241203	103800	11254640	2995	2995	2995	2995	20
600	20241203	103700	11194740	2995	2995	2995	2995	0
601	20241203	103600	11194740	2995	2995	2995	2995	1
602	20241203	103500	11191745	2995	2995	2995	2995	16
603	20241203	103400	11143825	2995	2995	2995	2995	0
604	20241203	103300	11143825	2995	2995	2995	2995	0
605	20241203	103200	11143825	2995	2995	2995	2995	0
606	20241203	103100	11143825	2995	2995	2995	2995	0
607	20241203	103000	11143825	2995	2995	2995	2995	1
608	20241203	102900	11140830	2995	2995	2995	2995	21
609	20241203	102800	11077935	2995	2995	2995	2995	0
610	20241203	102700	11077935	2995	2995	2995	2995	0
611	20241203	102600	11077935	2995	2995	2995	2995	0
612	20241203	102500	11077935	2995	2995	2995	2995	0
613	20241203	102400	11077935	2995	2995	2995	2995	71
614	20241203	102300	10865290	2995	2995	2995	2995	300
615	20241203	102200	9966790	2995	2995	2995	2995	100
616	20241203	102100	9667290	2995	2995	2995	2995	0
617	20241203	102000	9667290	2995	2995	2995	2995	0
618	20241203	101900	9667290	2995	2995	2995	2995	1
619	20241203	101800	9664295	2995	2995	2995	2995	0
620	20241203	101700	9664295	2995	2995	2995	2995	0
621	20241203	101600	9664295	2995	2995	2995	2995	0
622	20241203	101500	9664295	2995	2995	2995	2995	0
623	20241203	101400	9664295	2995	2995	2995	2995	0
624	20241203	101300	9664295	2995	2995	2995	2995	1
625	20241203	101200	9661300	2995	2995	2995	2995	0
626	20241203	101100	9661300	2995	2995	2995	2995	31
627	20241203	101000	9568455	2990	2990	2990	2990	0
628	20241203	100900	9568455	2990	2990	2990	2990	0
629	20241203	100800	9568455	2990	2990	2990	2990	46
630	20241203	100700	9430915	2990	2990	2990	2990	1
631	20241203	100600	9427925	2990	2990	2990	2990	0
632	20241203	100500	9427925	2990	2990	2990	2990	0
633	20241203	100400	9427925	2990	2990	2990	2990	1
634	20241203	100300	9424935	2990	2990	2990	2990	0
635	20241203	100200	9424935	2990	2990	2990	2990	11
636	20241203	100100	9392045	2990	2990	2990	2990	0
637	20241203	100000	9392045	2990	2990	2990	2990	0
638	20241203	095900	9392045	2990	2990	2990	2990	0
639	20241203	095800	9392045	2990	2990	2990	2990	200
640	20241203	095700	8794045	2990	2990	2990	2990	16
641	20241203	095600	8746205	2990	2990	2990	2990	1
642	20241203	095500	8743215	2990	2990	2990	2990	0
643	20241203	095400	8743215	2990	2990	2990	2990	0
644	20241203	095300	8743215	2990	2990	2990	2990	20
645	20241203	095200	8683415	2990	2990	2990	2990	0
646	20241203	095100	8683415	2990	2990	2990	2990	1
647	20241203	095000	8680425	2990	2990	2990	2990	1
648	20241203	094900	8677435	2990	2990	2990	2990	0
649	20241203	094800	8677435	2990	2990	2990	2990	0
650	20241203	094700	8677435	2990	2990	2990	2990	0
651	20241203	094600	8677435	2990	2990	2990	2990	0
652	20241203	094500	8677435	2990	2990	2990	2990	0
653	20241203	094400	8677435	2990	2990	2990	2990	1
654	20241203	094300	8674445	2990	2990	2990	2990	0
655	20241203	094200	8674445	2990	2990	2990	2990	2
656	20241203	094100	8668465	2980	2980	2980	2980	0
657	20241203	094000	8668465	2980	2980	2980	2980	0
658	20241203	093900	8668465	2980	2990	2990	2980	175
659	20241203	093800	8146955	2990	2990	2990	2990	100
660	20241203	093700	7847955	2990	2990	2990	2990	0
661	20241203	093600	7847955	2990	2990	2990	2990	0
662	20241203	093500	7847955	2990	2990	2990	2990	1
663	20241203	093400	7844965	2990	2990	2990	2990	0
664	20241203	093300	7844965	2990	2990	2990	2990	1
665	20241203	093200	7841975	2990	2990	2990	2990	0
666	20241203	093100	7841975	2990	2990	2990	2990	16
667	20241203	093000	7794135	2990	2990	2990	2990	0
668	20241203	092900	7794135	2990	2990	2990	2990	0
669	20241203	092800	7794135	2990	2990	2990	2990	27
670	20241203	092700	7713405	2990	2990	2990	2990	30
671	20241203	092600	7623705	2990	2990	2990	2990	0
672	20241203	092500	7623705	2990	2990	2990	2990	0
673	20241203	092400	7623705	2990	2990	2990	2990	0
674	20241203	092300	7623705	2990	2990	2990	2990	0
675	20241203	092200	7623705	2990	2990	2990	2990	201
676	20241203	092100	7022715	2980	2980	2980	2980	50
677	20241203	092000	6873715	2990	2980	2990	2980	294
678	20241203	091900	5997575	2980	2980	2980	2980	0
679	20241203	091800	5997575	2980	2980	2980	2980	83
680	20241203	091700	5750235	2980	2980	2980	2980	0
681	20241203	091600	5750235	2980	2980	2980	2980	1
682	20241203	091500	5747255	2980	2980	2980	2980	17
683	20241203	091400	5696595	2980	2980	2980	2980	2
684	20241203	091300	5690635	2980	2980	2980	2980	104
685	20241203	091200	5380715	2980	2980	2980	2980	200
686	20241203	091100	4784715	2980	2980	2980	2980	0
687	20241203	091000	4784715	2980	2980	2980	2980	53
688	20241203	090900	4626775	2980	2980	2980	2980	140
689	20241203	090800	4209575	2985	2985	2985	2985	35
690	20241203	090700	4105100	2980	2980	2980	2980	0
691	20241203	090600	4105100	2980	2980	2980	2980	1
692	20241203	090500	4102120	2985	2985	2985	2985	87
693	20241203	090400	3842425	2985	2985	2985	2985	30
694	20241203	090300	3752875	2985	2985	2990	2985	150
695	20241203	090200	3304820	2980	2980	2980	2980	0
696	20241203	090100	3304820	2980	2980	2980	2980	0
697	20241203	090000	3304820	2980	2980	2980	2980	1109