KissMeData/314140/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211500	50892560	5300	5300	5300	5300	209
3	20241203	211400	50892560	5300	5300	5300	5300	0
4	20241203	211300	50892560	5300	5300	5300	5300	0
5	20241203	211200	50892560	5300	5300	5300	5300	0
6	20241203	211100	50892560	5300	5300	5300	5300	0
7	20241203	211000	50892560	5300	5300	5300	5300	0
8	20241203	210900	50892560	5300	5300	5300	5300	0
9	20241203	210800	50892560	5300	5300	5300	5300	0
10	20241203	210700	50892560	5300	5300	5300	5300	0
11	20241203	210600	50892560	5300	5300	5300	5300	0
12	20241203	210500	50892560	5300	5300	5300	5300	0
13	20241203	210400	50892560	5300	5300	5300	5300	0
14	20241203	210300	50892560	5300	5300	5300	5300	0
15	20241203	210200	50892560	5300	5300	5300	5300	0
16	20241203	210100	50892560	5300	5300	5300	5300	0
17	20241203	210000	50892560	5300	5300	5300	5300	0
18	20241203	205900	50892560	5300	5300	5300	5300	0
19	20241203	205800	50892560	5300	5300	5300	5300	0
20	20241203	205700	50892560	5300	5300	5300	5300	0
21	20241203	205600	50892560	5300	5300	5300	5300	0
22	20241203	205500	50892560	5300	5300	5300	5300	0
23	20241203	205400	50892560	5300	5300	5300	5300	0
24	20241203	205300	50892560	5300	5300	5300	5300	0
25	20241203	205200	50892560	5300	5300	5300	5300	0
26	20241203	205100	50892560	5300	5300	5300	5300	0
27	20241203	205000	50892560	5300	5300	5300	5300	0
28	20241203	204900	50892560	5300	5300	5300	5300	0
29	20241203	204800	50892560	5300	5300	5300	5300	0
30	20241203	204700	50892560	5300	5300	5300	5300	0
31	20241203	204600	50892560	5300	5300	5300	5300	0
32	20241203	204500	50892560	5300	5300	5300	5300	209
33	20241203	204400	50892560	5300	5300	5300	5300	0
34	20241203	204300	50892560	5300	5300	5300	5300	0
35	20241203	204200	50892560	5300	5300	5300	5300	0
36	20241203	204100	50892560	5300	5300	5300	5300	0
37	20241203	204000	50892560	5300	5300	5300	5300	0
38	20241203	203900	50892560	5300	5300	5300	5300	0
39	20241203	203800	50892560	5300	5300	5300	5300	0
40	20241203	203700	50892560	5300	5300	5300	5300	0
41	20241203	203600	50892560	5300	5300	5300	5300	0
42	20241203	203500	50892560	5300	5300	5300	5300	0
43	20241203	203400	50892560	5300	5300	5300	5300	0
44	20241203	203300	50892560	5300	5300	5300	5300	0
45	20241203	203200	50892560	5300	5300	5300	5300	0
46	20241203	203100	50892560	5300	5300	5300	5300	0
47	20241203	203000	50892560	5300	5300	5300	5300	0
48	20241203	202900	50892560	5300	5300	5300	5300	0
49	20241203	202800	50892560	5300	5300	5300	5300	0
50	20241203	202700	50892560	5300	5300	5300	5300	0
51	20241203	202600	50892560	5300	5300	5300	5300	0
52	20241203	202500	50892560	5300	5300	5300	5300	0
53	20241203	202400	50892560	5300	5300	5300	5300	0
54	20241203	202300	50892560	5300	5300	5300	5300	0
55	20241203	202200	50892560	5300	5300	5300	5300	0
56	20241203	202100	50892560	5300	5300	5300	5300	0
57	20241203	202000	50892560	5300	5300	5300	5300	0
58	20241203	201900	50892560	5300	5300	5300	5300	0
59	20241203	201800	50892560	5300	5300	5300	5300	0
60	20241203	201700	50892560	5300	5300	5300	5300	0
61	20241203	201600	50892560	5300	5300	5300	5300	0
62	20241203	201500	50892560	5300	5300	5300	5300	209
63	20241203	201400	50892560	5300	5300	5300	5300	0
64	20241203	201300	50892560	5300	5300	5300	5300	0
65	20241203	201200	50892560	5300	5300	5300	5300	0
66	20241203	201100	50892560	5300	5300	5300	5300	0
67	20241203	201000	50892560	5300	5300	5300	5300	0
68	20241203	200900	50892560	5300	5300	5300	5300	0
69	20241203	200800	50892560	5300	5300	5300	5300	0
70	20241203	200700	50892560	5300	5300	5300	5300	0
71	20241203	200600	50892560	5300	5300	5300	5300	0
72	20241203	200500	50892560	5300	5300	5300	5300	0
73	20241203	200400	50892560	5300	5300	5300	5300	0
74	20241203	200300	50892560	5300	5300	5300	5300	0
75	20241203	200200	50892560	5300	5300	5300	5300	0
76	20241203	200100	50892560	5300	5300	5300	5300	0
77	20241203	200000	50892560	5300	5300	5300	5300	0
78	20241203	195900	50892560	5300	5300	5300	5300	0
79	20241203	195800	50892560	5300	5300	5300	5300	0
80	20241203	195700	50892560	5300	5300	5300	5300	0
81	20241203	195600	50892560	5300	5300	5300	5300	0
82	20241203	195500	50892560	5300	5300	5300	5300	0
83	20241203	195400	50892560	5300	5300	5300	5300	0
84	20241203	195300	50892560	5300	5300	5300	5300	0
85	20241203	195200	50892560	5300	5300	5300	5300	0
86	20241203	195100	50892560	5300	5300	5300	5300	0
87	20241203	195000	50892560	5300	5300	5300	5300	0
88	20241203	194900	50892560	5300	5300	5300	5300	0
89	20241203	194800	50892560	5300	5300	5300	5300	0
90	20241203	194700	50892560	5300	5300	5300	5300	0
91	20241203	194600	50892560	5300	5300	5300	5300	0
92	20241203	194500	50892560	5300	5300	5300	5300	209
93	20241203	194400	50892560	5300	5300	5300	5300	0
94	20241203	194300	50892560	5300	5300	5300	5300	0
95	20241203	194200	50892560	5300	5300	5300	5300	0
96	20241203	194100	50892560	5300	5300	5300	5300	0
97	20241203	194000	50892560	5300	5300	5300	5300	0
98	20241203	193900	50892560	5300	5300	5300	5300	0
99	20241203	193800	50892560	5300	5300	5300	5300	0
100	20241203	193700	50892560	5300	5300	5300	5300	0
101	20241203	193600	50892560	5300	5300	5300	5300	0
102	20241203	193500	50892560	5300	5300	5300	5300	0
103	20241203	193400	50892560	5300	5300	5300	5300	0
104	20241203	193300	50892560	5300	5300	5300	5300	0
105	20241203	193200	50892560	5300	5300	5300	5300	0
106	20241203	193100	50892560	5300	5300	5300	5300	0
107	20241203	193000	50892560	5300	5300	5300	5300	0
108	20241203	192900	50892560	5300	5300	5300	5300	0
109	20241203	192800	50892560	5300	5300	5300	5300	0
110	20241203	192700	50892560	5300	5300	5300	5300	0
111	20241203	192600	50892560	5300	5300	5300	5300	0
112	20241203	192500	50892560	5300	5300	5300	5300	0
113	20241203	192400	50892560	5300	5300	5300	5300	0
114	20241203	192300	50892560	5300	5300	5300	5300	0
115	20241203	192200	50892560	5300	5300	5300	5300	0
116	20241203	192100	50892560	5300	5300	5300	5300	0
117	20241203	192000	50892560	5300	5300	5300	5300	0
118	20241203	191900	50892560	5300	5300	5300	5300	0
119	20241203	191800	50892560	5300	5300	5300	5300	0
120	20241203	191700	50892560	5300	5300	5300	5300	0
121	20241203	191600	50892560	5300	5300	5300	5300	0
122	20241203	191500	50892560	5300	5300	5300	5300	209
123	20241203	191400	50892560	5300	5300	5300	5300	0
124	20241203	191300	50892560	5300	5300	5300	5300	0
125	20241203	191200	50892560	5300	5300	5300	5300	0
126	20241203	191100	50892560	5300	5300	5300	5300	0
127	20241203	191000	50892560	5300	5300	5300	5300	0
128	20241203	190900	50892560	5300	5300	5300	5300	0
129	20241203	190800	50892560	5300	5300	5300	5300	0
130	20241203	190700	50892560	5300	5300	5300	5300	0
131	20241203	190600	50892560	5300	5300	5300	5300	0
132	20241203	190500	50892560	5300	5300	5300	5300	0
133	20241203	190400	50892560	5300	5300	5300	5300	0
134	20241203	190300	50892560	5300	5300	5300	5300	0
135	20241203	190200	50892560	5300	5300	5300	5300	0
136	20241203	190100	50892560	5300	5300	5300	5300	0
137	20241203	190000	50892560	5300	5300	5300	5300	0
138	20241203	185900	50892560	5300	5300	5300	5300	0
139	20241203	185800	50892560	5300	5300	5300	5300	0
140	20241203	185700	50892560	5300	5300	5300	5300	0
141	20241203	185600	50892560	5300	5300	5300	5300	0
142	20241203	185500	50892560	5300	5300	5300	5300	0
143	20241203	185400	50892560	5300	5300	5300	5300	0
144	20241203	185300	50892560	5300	5300	5300	5300	0
145	20241203	185200	50892560	5300	5300	5300	5300	0
146	20241203	185100	50892560	5300	5300	5300	5300	0
147	20241203	185000	50892560	5300	5300	5300	5300	0
148	20241203	184900	50892560	5300	5300	5300	5300	0
149	20241203	184800	50892560	5300	5300	5300	5300	0
150	20241203	184700	50892560	5300	5300	5300	5300	0
151	20241203	184600	50892560	5300	5300	5300	5300	0
152	20241203	184500	50892560	5300	5300	5300	5300	209
153	20241203	184400	50892560	5300	5300	5300	5300	0
154	20241203	184300	50892560	5300	5300	5300	5300	0
155	20241203	184200	50892560	5300	5300	5300	5300	0
156	20241203	184100	50892560	5300	5300	5300	5300	0
157	20241203	184000	50892560	5300	5300	5300	5300	0
158	20241203	183900	50892560	5300	5300	5300	5300	0
159	20241203	183800	50892560	5300	5300	5300	5300	0
160	20241203	183700	50892560	5300	5300	5300	5300	0
161	20241203	183600	50892560	5300	5300	5300	5300	0
162	20241203	183500	50892560	5300	5300	5300	5300	0
163	20241203	183400	50892560	5300	5300	5300	5300	0
164	20241203	183300	50892560	5300	5300	5300	5300	0
165	20241203	183200	50892560	5300	5300	5300	5300	0
166	20241203	183100	50892560	5300	5300	5300	5300	0
167	20241203	183000	50892560	5300	5300	5300	5300	0
168	20241203	182900	50892560	5300	5300	5300	5300	0
169	20241203	182800	50892560	5300	5300	5300	5300	0
170	20241203	182700	50892560	5300	5300	5300	5300	0
171	20241203	182600	50892560	5300	5300	5300	5300	0
172	20241203	182500	50892560	5300	5300	5300	5300	0
173	20241203	182400	50892560	5300	5300	5300	5300	0
174	20241203	182300	50892560	5300	5300	5300	5300	0
175	20241203	182200	50892560	5300	5300	5300	5300	0
176	20241203	182100	50892560	5300	5300	5300	5300	0
177	20241203	182000	50892560	5300	5300	5300	5300	0
178	20241203	181900	50892560	5300	5300	5300	5300	0
179	20241203	181800	50892560	5300	5300	5300	5300	0
180	20241203	181700	50892560	5300	5300	5300	5300	0
181	20241203	181600	50892560	5300	5300	5300	5300	0
182	20241203	181500	50892560	5300	5300	5300	5300	209
183	20241203	181400	50892560	5300	5300	5300	5300	0
184	20241203	181300	50892560	5300	5300	5300	5300	0
185	20241203	181200	50892560	5300	5300	5300	5300	0
186	20241203	181100	50892560	5300	5300	5300	5300	0
187	20241203	181000	50892560	5300	5300	5300	5300	0
188	20241203	180900	50892560	5300	5300	5300	5300	0
189	20241203	180800	50892560	5300	5300	5300	5300	0
190	20241203	180700	50892560	5300	5300	5300	5300	0
191	20241203	180600	50892560	5300	5300	5300	5300	0
192	20241203	180500	50892560	5300	5300	5300	5300	0
193	20241203	180400	50892560	5300	5300	5300	5300	0
194	20241203	180300	50892560	5300	5300	5300	5300	0
195	20241203	180200	50892560	5300	5300	5300	5300	0
196	20241203	180100	50892560	5300	5300	5300	5300	0
197	20241203	180000	50892560	5300	5300	5300	5300	0
198	20241203	175900	50892560	5300	5300	5300	5300	0
199	20241203	175800	50892560	5300	5300	5300	5300	0
200	20241203	175700	50892560	5300	5300	5300	5300	0
201	20241203	175600	50892560	5300	5300	5300	5300	0
202	20241203	175500	50892560	5300	5300	5300	5300	0
203	20241203	175400	50892560	5300	5300	5300	5300	0
204	20241203	175300	50892560	5300	5300	5300	5300	0
205	20241203	175200	50892560	5300	5300	5300	5300	0
206	20241203	175100	50892560	5300	5300	5300	5300	0
207	20241203	175000	50892560	5300	5300	5300	5300	0
208	20241203	174900	50892560	5300	5300	5300	5300	0
209	20241203	174800	50892560	5300	5300	5300	5300	0
210	20241203	174700	50892560	5300	5300	5300	5300	0
211	20241203	174600	50892560	5300	5300	5300	5300	0
212	20241203	174500	50892560	5300	5300	5300	5300	209
213	20241203	174400	50892560	5300	5300	5300	5300	0
214	20241203	174300	50892560	5300	5300	5300	5300	0
215	20241203	174200	50892560	5300	5300	5300	5300	0
216	20241203	174100	50892560	5300	5300	5300	5300	0
217	20241203	174000	50892560	5300	5300	5300	5300	0
218	20241203	173900	50892560	5300	5300	5300	5300	0
219	20241203	173800	50892560	5300	5300	5300	5300	0
220	20241203	173700	50892560	5300	5300	5300	5300	0
221	20241203	173600	50892560	5300	5300	5300	5300	0
222	20241203	173500	50892560	5300	5300	5300	5300	0
223	20241203	173400	50892560	5300	5300	5300	5300	0
224	20241203	173300	50892560	5300	5300	5300	5300	0
225	20241203	173200	50892560	5300	5300	5300	5300	0
226	20241203	173100	50892560	5300	5300	5300	5300	0
227	20241203	173000	50892560	5300	5300	5300	5300	0
228	20241203	172900	50892560	5300	5300	5300	5300	0
229	20241203	172800	50892560	5300	5300	5300	5300	0
230	20241203	172700	50892560	5300	5300	5300	5300	0
231	20241203	172600	50892560	5300	5300	5300	5300	0
232	20241203	172500	50892560	5300	5300	5300	5300	0
233	20241203	172400	50892560	5300	5300	5300	5300	0
234	20241203	172300	50892560	5300	5300	5300	5300	0
235	20241203	172200	50892560	5300	5300	5300	5300	0
236	20241203	172100	50892560	5300	5300	5300	5300	0
237	20241203	172000	50892560	5300	5300	5300	5300	0
238	20241203	171900	50892560	5300	5300	5300	5300	0
239	20241203	171800	50892560	5300	5300	5300	5300	0
240	20241203	171700	50892560	5300	5300	5300	5300	0
241	20241203	171600	50892560	5300	5300	5300	5300	0
242	20241203	171500	50892560	5300	5300	5300	5300	209
243	20241203	171400	50892560	5300	5300	5300	5300	0
244	20241203	171300	50892560	5300	5300	5300	5300	0
245	20241203	171200	50892560	5300	5300	5300	5300	0
246	20241203	171100	50892560	5300	5300	5300	5300	0
247	20241203	171000	50892560	5300	5300	5300	5300	0
248	20241203	170900	50892560	5300	5300	5300	5300	0
249	20241203	170800	50892560	5300	5300	5300	5300	0
250	20241203	170700	50892560	5300	5300	5300	5300	0
251	20241203	170600	50892560	5300	5300	5300	5300	0
252	20241203	170500	50892560	5300	5300	5300	5300	0
253	20241203	170400	50892560	5300	5300	5300	5300	0
254	20241203	170300	50892560	5300	5300	5300	5300	0
255	20241203	170200	50892560	5300	5300	5300	5300	0
256	20241203	170100	50892560	5300	5300	5300	5300	0
257	20241203	170000	50892560	5300	5300	5300	5300	0
258	20241203	165900	50892560	5300	5300	5300	5300	0
259	20241203	165800	50892560	5300	5300	5300	5300	0
260	20241203	165700	50892560	5300	5300	5300	5300	0
261	20241203	165600	50892560	5300	5300	5300	5300	0
262	20241203	165500	50892560	5300	5300	5300	5300	0
263	20241203	165400	50892560	5300	5300	5300	5300	0
264	20241203	165300	50892560	5300	5300	5300	5300	0
265	20241203	165200	50892560	5300	5300	5300	5300	0
266	20241203	165100	50892560	5300	5300	5300	5300	0
267	20241203	165000	50892560	5300	5300	5300	5300	0
268	20241203	164900	50892560	5300	5300	5300	5300	0
269	20241203	164800	50892560	5300	5300	5300	5300	0
270	20241203	164700	50892560	5300	5300	5300	5300	0
271	20241203	164600	50892560	5300	5300	5300	5300	0
272	20241203	164500	50892560	5300	5300	5300	5300	209
273	20241203	164400	50892560	5300	5300	5300	5300	0
274	20241203	164300	50892560	5300	5300	5300	5300	0
275	20241203	164200	50892560	5300	5300	5300	5300	0
276	20241203	164100	50892560	5300	5300	5300	5300	0
277	20241203	164000	50892560	5300	5300	5300	5300	0
278	20241203	163900	50892560	5300	5300	5300	5300	0
279	20241203	163800	50892560	5300	5300	5300	5300	0
280	20241203	163700	50892560	5300	5300	5300	5300	0
281	20241203	163600	50892560	5300	5300	5300	5300	0
282	20241203	163500	50892560	5300	5300	5300	5300	0
283	20241203	163400	50892560	5300	5300	5300	5300	0
284	20241203	163300	50892560	5300	5300	5300	5300	0
285	20241203	163200	50892560	5300	5300	5300	5300	0
286	20241203	163100	50892560	5300	5300	5300	5300	0
287	20241203	163000	50892560	5300	5300	5300	5300	0
288	20241203	162900	50892560	5300	5300	5300	5300	0
289	20241203	162800	50892560	5300	5300	5300	5300	0
290	20241203	162700	50892560	5300	5300	5300	5300	0
291	20241203	162600	50892560	5300	5300	5300	5300	0
292	20241203	162500	50892560	5300	5300	5300	5300	0
293	20241203	162400	50892560	5300	5300	5300	5300	0
294	20241203	162300	50892560	5300	5300	5300	5300	0
295	20241203	162200	50892560	5300	5300	5300	5300	0
296	20241203	162100	50892560	5300	5300	5300	5300	0
297	20241203	162000	50892560	5300	5300	5300	5300	0
298	20241203	161900	50892560	5300	5300	5300	5300	0
299	20241203	161800	50892560	5300	5300	5300	5300	0
300	20241203	161700	50892560	5300	5300	5300	5300	0
301	20241203	161600	50892560	5300	5300	5300	5300	0
302	20241203	161500	50892560	5300	5300	5300	5300	209
303	20241203	161400	50892560	5300	5300	5300	5300	0
304	20241203	161300	50892560	5300	5300	5300	5300	0
305	20241203	161200	50892560	5300	5300	5300	5300	0
306	20241203	161100	50892560	5300	5300	5300	5300	0
307	20241203	161000	50892560	5300	5300	5300	5300	0
308	20241203	160900	50892560	5300	5300	5300	5300	0
309	20241203	160800	50892560	5300	5300	5300	5300	0
310	20241203	160700	50892560	5300	5300	5300	5300	0
311	20241203	160600	50892560	5300	5300	5300	5300	0
312	20241203	160500	50892560	5300	5300	5300	5300	0
313	20241203	160400	50892560	5300	5300	5300	5300	0
314	20241203	160300	50892560	5300	5300	5300	5300	0
315	20241203	160200	50892560	5300	5300	5300	5300	0
316	20241203	160100	50892560	5300	5300	5300	5300	0
317	20241203	160000	50892560	5300	5300	5300	5300	0
318	20241203	155900	50892560	5300	5300	5300	5300	0
319	20241203	155800	50892560	5300	5300	5300	5300	0
320	20241203	155700	50892560	5300	5300	5300	5300	0
321	20241203	155600	50892560	5300	5300	5300	5300	0
322	20241203	155500	50892560	5300	5300	5300	5300	0
323	20241203	155400	50892560	5300	5300	5300	5300	0
324	20241203	155300	50892560	5300	5300	5300	5300	0
325	20241203	155200	50892560	5300	5300	5300	5300	0
326	20241203	155100	50892560	5300	5300	5300	5300	0
327	20241203	155000	50892560	5300	5300	5300	5300	0
328	20241203	154900	50892560	5300	5300	5300	5300	0
329	20241203	154800	50892560	5300	5300	5300	5300	0
330	20241203	154700	50892560	5300	5300	5300	5300	0
331	20241203	154600	50892560	5300	5300	5300	5300	0
332	20241203	154500	50892560	5300	5300	5300	5300	209
333	20241203	154400	50892560	5300	5300	5300	5300	0
334	20241203	154300	50892560	5300	5300	5300	5300	0
335	20241203	154200	50892560	5300	5300	5300	5300	0
336	20241203	154100	50892560	5300	5300	5300	5300	0
337	20241203	154000	50892560	5300	5300	5300	5300	0
338	20241203	153900	50892560	5300	5300	5300	5300	0
339	20241203	153800	50892560	5300	5300	5300	5300	0
340	20241203	153700	50892560	5300	5300	5300	5300	0
341	20241203	153600	50892560	5300	5300	5300	5300	0
342	20241203	153500	50892560	5300	5300	5300	5300	0
343	20241203	153400	50892560	5300	5300	5300	5300	0
344	20241203	153300	50892560	5300	5300	5300	5300	0
345	20241203	153200	50892560	5300	5300	5300	5300	0
346	20241203	153100	50892560	5300	5300	5300	5300	0
347	20241203	153000	50892560	5300	5300	5300	5300	209
348	20241203	152900	49784860	5290	5290	5290	5290	0
349	20241203	152800	49784860	5290	5290	5290	5290	0
350	20241203	152700	49784860	5290	5290	5290	5290	0
351	20241203	152600	49784860	5290	5290	5290	5290	0
352	20241203	152500	49784860	5290	5290	5290	5290	0
353	20241203	152400	49784860	5290	5290	5290	5290	0
354	20241203	152300	49784860	5290	5290	5290	5290	0
355	20241203	152200	49784860	5290	5290	5290	5290	0
356	20241203	152100	49784860	5290	5290	5290	5290	0
357	20241203	152000	49784860	5290	5290	5290	5290	0
358	20241203	151900	49784860	5290	5290	5290	5290	0
359	20241203	151800	49784860	5290	5290	5290	5290	0
360	20241203	151700	49784860	5290	5290	5290	5290	0
361	20241203	151600	49784860	5290	5280	5290	5250	113
362	20241203	151500	49190940	5280	5280	5280	5280	8
363	20241203	151400	49148700	5290	5260	5290	5260	111
364	20241203	151300	48564810	5300	5290	5300	5250	169
365	20241203	151200	47676520	5300	5300	5300	5300	0
366	20241203	151100	47676520	5300	5300	5300	5300	1
367	20241203	151000	47671220	5290	5290	5300	5250	311
368	20241203	150900	46037100	5300	5300	5300	5300	0
369	20241203	150800	46037100	5300	5300	5300	5300	0
370	20241203	150700	46037100	5300	5300	5300	5300	0
371	20241203	150600	46037100	5300	5300	5300	5300	0
372	20241203	150500	46037100	5300	5300	5300	5300	0
373	20241203	150400	46037100	5300	5300	5300	5300	0
374	20241203	150300	46037100	5300	5300	5300	5300	0
375	20241203	150200	46037100	5300	5300	5300	5300	0
376	20241203	150100	46037100	5300	5300	5300	5300	1
377	20241203	150000	46031800	5290	5290	5290	5290	0
378	20241203	145900	46031800	5290	5290	5290	5290	1
379	20241203	145800	46026510	5300	5300	5300	5300	0
380	20241203	145700	46026510	5300	5300	5300	5300	0
381	20241203	145600	46026510	5300	5300	5300	5300	0
382	20241203	145500	46026510	5300	5300	5300	5300	0
383	20241203	145400	46026510	5300	5300	5300	5300	18
384	20241203	145300	45931110	5300	5300	5300	5300	0
385	20241203	145200	45931110	5300	5300	5300	5300	0
386	20241203	145100	45931110	5300	5300	5300	5300	50
387	20241203	145000	45666110	5300	5300	5300	5300	133
388	20241203	144900	44961210	5300	5300	5300	5300	0
389	20241203	144800	44961210	5300	5300	5300	5300	49
390	20241203	144700	44701510	5300	5290	5300	5260	9
391	20241203	144600	44653930	5300	5300	5300	5300	0
392	20241203	144500	44653930	5300	5300	5300	5300	0
393	20241203	144400	44653930	5300	5300	5300	5300	33
394	20241203	144300	44479030	5300	5300	5300	5300	1
395	20241203	144200	44473730	5300	5300	5300	5300	1
396	20241203	144100	44468430	5290	5290	5290	5290	70
397	20241203	144000	44098130	5280	5280	5280	5280	0
398	20241203	143900	44098130	5280	5290	5290	5280	8
399	20241203	143800	44055880	5300	5300	5300	5300	0
400	20241203	143700	44055880	5300	5300	5300	5300	0
401	20241203	143600	44055880	5300	5300	5300	5300	2
402	20241203	143500	44045280	5300	5300	5300	5300	50
403	20241203	143400	43780280	5300	5300	5300	5300	10
404	20241203	143300	43727280	5310	5310	5310	5310	0
405	20241203	143200	43727280	5310	5310	5310	5310	0
406	20241203	143100	43727280	5310	5310	5310	5310	0
407	20241203	143000	43727280	5310	5310	5310	5310	0
408	20241203	142900	43727280	5310	5310	5310	5310	0
409	20241203	142800	43727280	5310	5310	5310	5310	0
410	20241203	142700	43727280	5310	5310	5310	5310	0
411	20241203	142600	43727280	5310	5310	5310	5310	0
412	20241203	142500	43727280	5310	5310	5310	5310	0
413	20241203	142400	43727280	5310	5310	5310	5310	0
414	20241203	142300	43727280	5310	5310	5310	5310	0
415	20241203	142200	43727280	5310	5310	5310	5310	0
416	20241203	142100	43727280	5310	5310	5310	5310	0
417	20241203	142000	43727280	5310	5310	5310	5310	0
418	20241203	141900	43727280	5310	5310	5310	5310	0
419	20241203	141800	43727280	5310	5310	5310	5310	0
420	20241203	141700	43727280	5310	5310	5310	5310	0
421	20241203	141600	43727280	5310	5310	5310	5310	0
422	20241203	141500	43727280	5310	5310	5310	5310	0
423	20241203	141400	43727280	5310	5310	5310	5310	0
424	20241203	141300	43727280	5310	5310	5310	5310	0
425	20241203	141200	43727280	5310	5310	5310	5310	0
426	20241203	141100	43727280	5310	5310	5310	5310	0
427	20241203	141000	43727280	5310	5310	5310	5310	0
428	20241203	140900	43727280	5310	5310	5310	5310	0
429	20241203	140800	43727280	5310	5310	5310	5310	0
430	20241203	140700	43727280	5310	5310	5310	5310	0
431	20241203	140600	43727280	5310	5310	5310	5310	0
432	20241203	140500	43727280	5310	5310	5310	5310	0
433	20241203	140400	43727280	5310	5310	5310	5310	0
434	20241203	140300	43727280	5310	5310	5310	5310	0
435	20241203	140200	43727280	5310	5310	5310	5310	0
436	20241203	140100	43727280	5310	5310	5310	5310	0
437	20241203	140000	43727280	5310	5310	5310	5310	0
438	20241203	135900	43727280	5310	5310	5310	5310	0
439	20241203	135800	43727280	5310	5310	5310	5310	0
440	20241203	135700	43727280	5310	5310	5310	5310	0
441	20241203	135600	43727280	5310	5310	5310	5310	0
442	20241203	135500	43727280	5310	5310	5310	5310	0
443	20241203	135400	43727280	5310	5290	5310	5260	9
444	20241203	135300	43679710	5310	5310	5310	5310	0
445	20241203	135200	43679710	5310	5300	5310	5300	2
446	20241203	135100	43669100	5310	5310	5310	5310	0
447	20241203	135000	43669100	5310	5310	5310	5310	0
448	20241203	134900	43669100	5310	5310	5310	5310	6
449	20241203	134800	43637240	5310	5280	5310	5260	134
450	20241203	134700	42931560	5290	5300	5300	5290	2
451	20241203	134600	42920970	5320	5280	5320	5280	21
452	20241203	134500	42809980	5290	5300	5300	5290	2
453	20241203	134400	42799390	5320	5320	5320	5320	0
454	20241203	134300	42799390	5320	5320	5320	5320	0
455	20241203	134200	42799390	5320	5320	5320	5320	0
456	20241203	134100	42799390	5320	5320	5320	5320	0
457	20241203	134000	42799390	5320	5320	5320	5320	0
458	20241203	133900	42799390	5320	5320	5320	5320	0
459	20241203	133800	42799390	5320	5320	5320	5320	0
460	20241203	133700	42799390	5320	5320	5320	5320	0
461	20241203	133600	42799390	5320	5320	5320	5320	0
462	20241203	133500	42799390	5320	5320	5320	5320	0
463	20241203	133400	42799390	5320	5320	5320	5320	0
464	20241203	133300	42799390	5320	5320	5320	5310	3
465	20241203	133200	42783440	5280	5290	5290	5280	21
466	20241203	133100	42672450	5300	5300	5300	5300	2
467	20241203	133000	42661850	5320	5320	5320	5320	1
468	20241203	132900	42656530	5310	5310	5310	5310	1
469	20241203	132800	42651220	5320	5320	5320	5320	1
470	20241203	132700	42645900	5330	5330	5330	5330	0
471	20241203	132600	42645900	5330	5330	5330	5330	0
472	20241203	132500	42645900	5330	5330	5330	5330	0
473	20241203	132400	42645900	5330	5330	5330	5330	0
474	20241203	132300	42645900	5330	5330	5330	5330	0
475	20241203	132200	42645900	5330	5330	5330	5330	0
476	20241203	132100	42645900	5330	5330	5330	5330	0
477	20241203	132000	42645900	5330	5330	5330	5330	0
478	20241203	131900	42645900	5330	5330	5330	5330	0
479	20241203	131800	42645900	5330	5330	5330	5330	0
480	20241203	131700	42645900	5330	5330	5330	5330	0
481	20241203	131600	42645900	5330	5330	5330	5330	0
482	20241203	131500	42645900	5330	5330	5330	5330	0
483	20241203	131400	42645900	5330	5330	5330	5330	0
484	20241203	131300	42645900	5330	5330	5330	5330	0
485	20241203	131200	42645900	5330	5330	5330	5330	0
486	20241203	131100	42645900	5330	5330	5330	5330	0
487	20241203	131000	42645900	5330	5330	5330	5330	1
488	20241203	130900	42640570	5330	5330	5330	5330	0
489	20241203	130800	42640570	5330	5330	5330	5330	0
490	20241203	130700	42640570	5330	5330	5330	5330	0
491	20241203	130600	42640570	5330	5330	5330	5330	0
492	20241203	130500	42640570	5330	5330	5330	5330	1
493	20241203	130400	42635240	5340	5340	5340	5340	0
494	20241203	130300	42635240	5340	5340	5340	5340	0
495	20241203	130200	42635240	5340	5340	5340	5340	0
496	20241203	130100	42635240	5340	5340	5340	5340	0
497	20241203	130000	42635240	5340	5340	5340	5340	0
498	20241203	125900	42635240	5340	5340	5340	5340	0
499	20241203	125800	42635240	5340	5340	5340	5340	0
500	20241203	125700	42635240	5340	5340	5340	5340	0
501	20241203	125600	42635240	5340	5340	5340	5340	0
502	20241203	125500	42635240	5340	5340	5340	5340	0
503	20241203	125400	42635240	5340	5340	5340	5340	0
504	20241203	125300	42635240	5340	5340	5340	5340	0
505	20241203	125200	42635240	5340	5340	5340	5340	0
506	20241203	125100	42635240	5340	5340	5340	5340	0
507	20241203	125000	42635240	5340	5340	5340	5340	0
508	20241203	124900	42635240	5340	5340	5340	5340	0
509	20241203	124800	42635240	5340	5340	5340	5340	0
510	20241203	124700	42635240	5340	5340	5340	5340	0
511	20241203	124600	42635240	5340	5340	5340	5340	0
512	20241203	124500	42635240	5340	5340	5340	5340	0
513	20241203	124400	42635240	5340	5340	5340	5340	0
514	20241203	124300	42635240	5340	5340	5340	5340	0
515	20241203	124200	42635240	5340	5340	5340	5340	0
516	20241203	124100	42635240	5340	5340	5340	5340	0
517	20241203	124000	42635240	5340	5340	5340	5340	0
518	20241203	123900	42635240	5340	5340	5340	5340	0
519	20241203	123800	42635240	5340	5340	5340	5340	0
520	20241203	123700	42635240	5340	5340	5340	5340	0
521	20241203	123600	42635240	5340	5340	5340	5340	0
522	20241203	123500	42635240	5340	5340	5340	5340	0
523	20241203	123400	42635240	5340	5340	5340	5340	0
524	20241203	123300	42635240	5340	5340	5340	5340	0
525	20241203	123200	42635240	5340	5340	5340	5340	0
526	20241203	123100	42635240	5340	5340	5340	5340	1
527	20241203	123000	42629900	5300	5300	5300	5300	0
528	20241203	122900	42629900	5300	5300	5300	5300	0
529	20241203	122800	42629900	5300	5300	5300	5300	0
530	20241203	122700	42629900	5300	5300	5300	5300	0
531	20241203	122600	42629900	5300	5300	5300	5300	0
532	20241203	122500	42629900	5300	5300	5300	5300	0
533	20241203	122400	42629900	5300	5300	5300	5300	0
534	20241203	122300	42629900	5300	5330	5330	5300	240
535	20241203	122200	41356670	5300	5300	5300	5300	0
536	20241203	122100	41356670	5300	5300	5300	5300	0
537	20241203	122000	41356670	5300	5300	5300	5300	0
538	20241203	121900	41356670	5300	5300	5300	5300	100
539	20241203	121800	40826670	5300	5350	5350	5300	331
540	20241203	121700	39057260	5350	5350	5350	5350	0
541	20241203	121600	39057260	5350	5350	5350	5350	0
542	20241203	121500	39057260	5350	5350	5350	5350	0
543	20241203	121400	39057260	5350	5350	5350	5350	0
544	20241203	121300	39057260	5350	5350	5350	5350	0
545	20241203	121200	39057260	5350	5350	5350	5350	0
546	20241203	121100	39057260	5350	5350	5350	5350	0
547	20241203	121000	39057260	5350	5350	5350	5350	0
548	20241203	120900	39057260	5350	5350	5350	5350	0
549	20241203	120800	39057260	5350	5350	5350	5350	0
550	20241203	120700	39057260	5350	5350	5350	5350	0
551	20241203	120600	39057260	5350	5350	5350	5350	0
552	20241203	120500	39057260	5350	5350	5350	5350	0
553	20241203	120400	39057260	5350	5350	5350	5350	0
554	20241203	120300	39057260	5350	5350	5350	5350	0
555	20241203	120200	39057260	5350	5350	5350	5350	0
556	20241203	120100	39057260	5350	5350	5350	5350	0
557	20241203	120000	39057260	5350	5350	5350	5350	0
558	20241203	115900	39057260	5350	5350	5350	5350	0
559	20241203	115800	39057260	5350	5350	5350	5350	0
560	20241203	115700	39057260	5350	5340	5350	5340	2
561	20241203	115600	39046570	5360	5360	5360	5360	0
562	20241203	115500	39046570	5360	5360	5360	5360	0
563	20241203	115400	39046570	5360	5360	5360	5360	0
564	20241203	115300	39046570	5360	5360	5360	5360	0
565	20241203	115200	39046570	5360	5360	5360	5360	0
566	20241203	115100	39046570	5360	5360	5360	5360	0
567	20241203	115000	39046570	5360	5360	5360	5360	0
568	20241203	114900	39046570	5360	5360	5360	5360	0
569	20241203	114800	39046570	5360	5350	5360	5350	6
570	20241203	114700	39014460	5350	5350	5350	5350	0
571	20241203	114600	39014460	5350	5350	5350	5350	0
572	20241203	114500	39014460	5350	5350	5350	5350	3
573	20241203	114400	38998410	5350	5350	5350	5340	6
574	20241203	114300	38966340	5360	5250	5360	5250	222
575	20241203	114200	37800170	5250	5330	5330	5250	472
576	20241203	114100	35313960	5340	5340	5340	5340	0
577	20241203	114000	35313960	5340	5340	5340	5340	0
578	20241203	113900	35313960	5340	5340	5340	5340	0
579	20241203	113800	35313960	5340	5340	5340	5340	0
580	20241203	113700	35313960	5340	5350	5350	5340	2
581	20241203	113600	35303270	5330	5330	5330	5330	0
582	20241203	113500	35303270	5330	5330	5330	5330	0
583	20241203	113400	35303270	5330	5330	5330	5330	0
584	20241203	113300	35303270	5330	5330	5330	5330	1
585	20241203	113200	35297940	5350	5350	5350	5330	7
586	20241203	113100	35260530	5290	5290	5290	5290	0
587	20241203	113000	35260530	5290	5290	5290	5290	0
588	20241203	112900	35260530	5290	5290	5290	5290	0
589	20241203	112800	35260530	5290	5290	5290	5290	10
590	20241203	112700	35207630	5350	5350	5350	5350	0
591	20241203	112600	35207630	5350	5350	5350	5350	0
592	20241203	112500	35207630	5350	5350	5350	5350	0
593	20241203	112400	35207630	5350	5350	5350	5350	0
594	20241203	112300	35207630	5350	5350	5350	5350	0
595	20241203	112200	35207630	5350	5350	5350	5350	1
596	20241203	112100	35202280	5280	5280	5280	5280	0
597	20241203	112000	35202280	5280	5280	5280	5280	0
598	20241203	111900	35202280	5280	5280	5280	5280	0
599	20241203	111800	35202280	5280	5280	5280	5280	0
600	20241203	111700	35202280	5280	5280	5280	5280	0
601	20241203	111600	35202280	5280	5280	5280	5280	0
602	20241203	111500	35202280	5280	5280	5280	5280	0
603	20241203	111400	35202280	5280	5280	5280	5280	0
604	20241203	111300	35202280	5280	5280	5280	5280	0
605	20241203	111200	35202280	5280	5300	5300	5280	619
606	20241203	111100	31927960	5310	5310	5310	5310	92
607	20241203	111000	31439440	5360	5360	5360	5360	0
608	20241203	110900	31439440	5360	5360	5360	5360	0
609	20241203	110800	31439440	5360	5360	5360	5360	0
610	20241203	110700	31439440	5360	5350	5360	5350	2
611	20241203	110600	31428730	5310	5320	5320	5310	100
612	20241203	110500	30897230	5330	5330	5330	5330	510
613	20241203	110400	28178930	5320	5310	5320	5310	2972
614	20241203	110300	12397570	5300	5300	5300	5300	0
615	20241203	110200	12397570	5300	5300	5300	5300	0
616	20241203	110100	12397570	5300	5300	5300	5300	0
617	20241203	110000	12397570	5300	5290	5300	5290	393
618	20241203	105900	10318400	5290	5290	5290	5290	0
619	20241203	105800	10318400	5290	5290	5290	5290	11
620	20241203	105700	10260210	5290	5290	5290	5290	0
621	20241203	105600	10260210	5290	5290	5290	5290	3
622	20241203	105500	10244340	5290	5290	5290	5290	36
623	20241203	105400	10053900	5290	5290	5290	5290	0
624	20241203	105300	10053900	5290	5290	5290	5290	0
625	20241203	105200	10053900	5290	5290	5290	5290	0
626	20241203	105100	10053900	5290	5290	5290	5290	0
627	20241203	105000	10053900	5290	5290	5290	5290	0
628	20241203	104900	10053900	5290	5290	5290	5270	5
629	20241203	104800	10027490	5290	5290	5290	5290	0
630	20241203	104700	10027490	5290	5290	5290	5290	1
631	20241203	104600	10022200	5280	5280	5280	5280	0
632	20241203	104500	10022200	5280	5280	5280	5280	0
633	20241203	104400	10022200	5280	5280	5280	5280	0
634	20241203	104300	10022200	5280	5280	5280	5280	0
635	20241203	104200	10022200	5280	5280	5280	5280	1
636	20241203	104100	10016920	5290	5290	5290	5290	0
637	20241203	104000	10016920	5290	5290	5290	5290	0
638	20241203	103900	10016920	5290	5290	5290	5290	0
639	20241203	103800	10016920	5290	5290	5290	5290	0
640	20241203	103700	10016920	5290	5290	5290	5290	1
641	20241203	103600	10011630	5290	5290	5290	5290	1
642	20241203	103500	10006340	5250	5250	5250	5250	0
643	20241203	103400	10006340	5250	5250	5250	5250	1
644	20241203	103300	10001090	5290	5290	5290	5290	1
645	20241203	103200	9995800	5250	5290	5290	5250	17
646	20241203	103100	9906370	5280	5280	5280	5240	5
647	20241203	103000	9880040	5290	5280	5290	5240	7
648	20241203	102900	9843180	5290	5270	5290	5220	90
649	20241203	102800	9371980	5280	5280	5280	5280	0
650	20241203	102700	9371980	5280	5250	5280	5240	103
651	20241203	102600	8831390	5250	5280	5280	5240	200
652	20241203	102500	7781760	5290	5280	5300	5230	502
653	20241203	102400	5133480	5280	5280	5280	5280	0
654	20241203	102300	5133480	5280	5300	5300	5280	202
655	20241203	102200	4066850	5300	5300	5300	5300	0
656	20241203	102100	4066850	5300	5300	5300	5300	0
657	20241203	102000	4066850	5300	5300	5300	5300	4
658	20241203	101900	4045650	5280	5280	5280	5280	360
659	20241203	101800	2144850	5300	5300	5300	5300	0
660	20241203	101700	2144850	5300	5300	5300	5300	0
661	20241203	101600	2144850	5300	5300	5300	5300	0
662	20241203	101500	2144850	5300	5300	5300	5300	0
663	20241203	101400	2144850	5300	5300	5300	5300	0
664	20241203	101300	2144850	5300	5300	5300	5300	0
665	20241203	101200	2144850	5300	5300	5300	5300	0
666	20241203	101100	2144850	5300	5300	5300	5300	0
667	20241203	101000	2144850	5300	5300	5300	5300	0
668	20241203	100900	2144850	5300	5300	5300	5300	0
669	20241203	100800	2144850	5300	5300	5300	5300	0
670	20241203	100700	2144850	5300	5300	5300	5300	0
671	20241203	100600	2144850	5300	5300	5300	5300	0
672	20241203	100500	2144850	5300	5300	5300	5300	0
673	20241203	100400	2144850	5300	5300	5300	5300	1
674	20241203	100300	2139550	5290	5290	5300	5290	3
675	20241203	100200	2123670	5300	5300	5300	5300	1
676	20241203	100100	2118370	5290	5290	5290	5290	0
677	20241203	100000	2118370	5290	5290	5290	5290	2
678	20241203	095900	2107790	5290	5290	5290	5290	0
679	20241203	095800	2107790	5290	5290	5290	5290	0
680	20241203	095700	2107790	5290	5290	5290	5290	0
681	20241203	095600	2107790	5290	5290	5290	5290	0
682	20241203	095500	2107790	5290	5290	5290	5290	20
683	20241203	095400	2001990	5300	5310	5310	5290	13
684	20241203	095300	1933110	5310	5310	5310	5310	1
685	20241203	095200	1927800	5310	5310	5310	5310	0
686	20241203	095100	1927800	5310	5310	5310	5310	4
687	20241203	095000	1906560	5310	5310	5310	5310	0
688	20241203	094900	1906560	5310	5310	5310	5310	0
689	20241203	094800	1906560	5310	5310	5310	5310	1
690	20241203	094700	1901250	5290	5290	5290	5290	0
691	20241203	094600	1901250	5290	5290	5290	5290	0
692	20241203	094500	1901250	5290	5290	5290	5290	0
693	20241203	094400	1901250	5290	5310	5310	5290	2
694	20241203	094300	1890650	5310	5310	5310	5310	0
695	20241203	094200	1890650	5310	5310	5310	5310	3
696	20241203	094100	1874720	5310	5310	5310	5310	1
697	20241203	094000	1869410	5290	5290	5290	5290	0
698	20241203	093900	1869410	5290	5290	5290	5290	0
699	20241203	093800	1869410	5290	5290	5290	5290	0
700	20241203	093700	1869410	5290	5290	5290	5290	0
701	20241203	093600	1869410	5290	5300	5310	5290	50
702	20241203	093500	1604240	5310	5310	5310	5310	1
703	20241203	093400	1598930	5320	5320	5320	5320	0
704	20241203	093300	1598930	5320	5320	5320	5320	0
705	20241203	093200	1598930	5320	5320	5320	5320	0
706	20241203	093100	1598930	5320	5320	5320	5320	0
707	20241203	093000	1598930	5320	5320	5320	5320	0
708	20241203	092900	1598930	5320	5320	5320	5320	0
709	20241203	092800	1598930	5320	5320	5320	5320	20
710	20241203	092700	1492530	5310	5310	5310	5310	0
711	20241203	092600	1492530	5310	5310	5310	5310	0
712	20241203	092500	1492530	5310	5310	5310	5310	0
713	20241203	092400	1492530	5310	5310	5310	5310	0
714	20241203	092300	1492530	5310	5310	5310	5310	0
715	20241203	092200	1492530	5310	5310	5310	5310	0
716	20241203	092100	1492530	5310	5310	5310	5310	9
717	20241203	092000	1444740	5310	5320	5320	5310	2
718	20241203	091900	1434110	5310	5310	5310	5310	0
719	20241203	091800	1434110	5310	5310	5310	5310	1
720	20241203	091700	1428800	5310	5310	5310	5310	0
721	20241203	091600	1428800	5310	5320	5320	5310	15
722	20241203	091500	1349120	5310	5320	5320	5310	2
723	20241203	091400	1338490	5330	5360	5360	5320	10
724	20241203	091300	1285140	5330	5330	5330	5330	85
725	20241203	091200	832090	5310	5310	5310	5310	0
726	20241203	091100	832090	5310	5320	5320	5310	2
727	20241203	091000	821460	5330	5330	5330	5330	1
728	20241203	090900	816130	5290	5290	5290	5290	0
729	20241203	090800	816130	5290	5300	5300	5290	148
730	20241203	090700	31740	5300	5300	5300	5300	0
731	20241203	090600	31740	5300	5300	5300	5300	3
732	20241203	090500	15840	5310	5310	5310	5310	1
733	20241203	090400	10530	5320	5320	5320	5320	1
734	20241203	090300	5210	5210	5210	5210	5210	0
735	20241203	090200	5210	5210	5210	5210	5210	1
736	20241203	090100	0	5300	5300	5300	5300	0
737	20241203	090000	0	5300	5300	5300	5300	0