KissMeData/317870/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211600	77933320	15090	15090	15090	15090	294
3	20241203	211500	77933320	15090	15090	15090	15090	0
4	20241203	211400	77933320	15090	15090	15090	15090	0
5	20241203	211300	77933320	15090	15090	15090	15090	0
6	20241203	211200	77933320	15090	15090	15090	15090	0
7	20241203	211100	77933320	15090	15090	15090	15090	0
8	20241203	211000	77933320	15090	15090	15090	15090	0
9	20241203	210900	77933320	15090	15090	15090	15090	0
10	20241203	210800	77933320	15090	15090	15090	15090	0
11	20241203	210700	77933320	15090	15090	15090	15090	0
12	20241203	210600	77933320	15090	15090	15090	15090	0
13	20241203	210500	77933320	15090	15090	15090	15090	0
14	20241203	210400	77933320	15090	15090	15090	15090	0
15	20241203	210300	77933320	15090	15090	15090	15090	0
16	20241203	210200	77933320	15090	15090	15090	15090	0
17	20241203	210100	77933320	15090	15090	15090	15090	0
18	20241203	210000	77933320	15090	15090	15090	15090	0
19	20241203	205900	77933320	15090	15090	15090	15090	0
20	20241203	205800	77933320	15090	15090	15090	15090	0
21	20241203	205700	77933320	15090	15090	15090	15090	0
22	20241203	205600	77933320	15090	15090	15090	15090	0
23	20241203	205500	77933320	15090	15090	15090	15090	0
24	20241203	205400	77933320	15090	15090	15090	15090	0
25	20241203	205300	77933320	15090	15090	15090	15090	0
26	20241203	205200	77933320	15090	15090	15090	15090	0
27	20241203	205100	77933320	15090	15090	15090	15090	0
28	20241203	205000	77933320	15090	15090	15090	15090	0
29	20241203	204900	77933320	15090	15090	15090	15090	0
30	20241203	204800	77933320	15090	15090	15090	15090	0
31	20241203	204700	77933320	15090	15090	15090	15090	0
32	20241203	204600	77933320	15090	15090	15090	15090	294
33	20241203	204500	77933320	15090	15090	15090	15090	0
34	20241203	204400	77933320	15090	15090	15090	15090	0
35	20241203	204300	77933320	15090	15090	15090	15090	0
36	20241203	204200	77933320	15090	15090	15090	15090	0
37	20241203	204100	77933320	15090	15090	15090	15090	0
38	20241203	204000	77933320	15090	15090	15090	15090	0
39	20241203	203900	77933320	15090	15090	15090	15090	0
40	20241203	203800	77933320	15090	15090	15090	15090	0
41	20241203	203700	77933320	15090	15090	15090	15090	0
42	20241203	203600	77933320	15090	15090	15090	15090	0
43	20241203	203500	77933320	15090	15090	15090	15090	0
44	20241203	203400	77933320	15090	15090	15090	15090	0
45	20241203	203300	77933320	15090	15090	15090	15090	0
46	20241203	203200	77933320	15090	15090	15090	15090	0
47	20241203	203100	77933320	15090	15090	15090	15090	0
48	20241203	203000	77933320	15090	15090	15090	15090	0
49	20241203	202900	77933320	15090	15090	15090	15090	0
50	20241203	202800	77933320	15090	15090	15090	15090	0
51	20241203	202700	77933320	15090	15090	15090	15090	0
52	20241203	202600	77933320	15090	15090	15090	15090	0
53	20241203	202500	77933320	15090	15090	15090	15090	0
54	20241203	202400	77933320	15090	15090	15090	15090	0
55	20241203	202300	77933320	15090	15090	15090	15090	0
56	20241203	202200	77933320	15090	15090	15090	15090	0
57	20241203	202100	77933320	15090	15090	15090	15090	0
58	20241203	202000	77933320	15090	15090	15090	15090	0
59	20241203	201900	77933320	15090	15090	15090	15090	0
60	20241203	201800	77933320	15090	15090	15090	15090	0
61	20241203	201700	77933320	15090	15090	15090	15090	0
62	20241203	201600	77933320	15090	15090	15090	15090	294
63	20241203	201500	77933320	15090	15090	15090	15090	0
64	20241203	201400	77933320	15090	15090	15090	15090	0
65	20241203	201300	77933320	15090	15090	15090	15090	0
66	20241203	201200	77933320	15090	15090	15090	15090	0
67	20241203	201100	77933320	15090	15090	15090	15090	0
68	20241203	201000	77933320	15090	15090	15090	15090	0
69	20241203	200900	77933320	15090	15090	15090	15090	0
70	20241203	200800	77933320	15090	15090	15090	15090	0
71	20241203	200700	77933320	15090	15090	15090	15090	0
72	20241203	200600	77933320	15090	15090	15090	15090	0
73	20241203	200500	77933320	15090	15090	15090	15090	0
74	20241203	200400	77933320	15090	15090	15090	15090	0
75	20241203	200300	77933320	15090	15090	15090	15090	0
76	20241203	200200	77933320	15090	15090	15090	15090	0
77	20241203	200100	77933320	15090	15090	15090	15090	0
78	20241203	200000	77933320	15090	15090	15090	15090	0
79	20241203	195900	77933320	15090	15090	15090	15090	0
80	20241203	195800	77933320	15090	15090	15090	15090	0
81	20241203	195700	77933320	15090	15090	15090	15090	0
82	20241203	195600	77933320	15090	15090	15090	15090	0
83	20241203	195500	77933320	15090	15090	15090	15090	0
84	20241203	195400	77933320	15090	15090	15090	15090	0
85	20241203	195300	77933320	15090	15090	15090	15090	0
86	20241203	195200	77933320	15090	15090	15090	15090	0
87	20241203	195100	77933320	15090	15090	15090	15090	0
88	20241203	195000	77933320	15090	15090	15090	15090	0
89	20241203	194900	77933320	15090	15090	15090	15090	0
90	20241203	194800	77933320	15090	15090	15090	15090	0
91	20241203	194700	77933320	15090	15090	15090	15090	0
92	20241203	194600	77933320	15090	15090	15090	15090	294
93	20241203	194500	77933320	15090	15090	15090	15090	0
94	20241203	194400	77933320	15090	15090	15090	15090	0
95	20241203	194300	77933320	15090	15090	15090	15090	0
96	20241203	194200	77933320	15090	15090	15090	15090	0
97	20241203	194100	77933320	15090	15090	15090	15090	0
98	20241203	194000	77933320	15090	15090	15090	15090	0
99	20241203	193900	77933320	15090	15090	15090	15090	0
100	20241203	193800	77933320	15090	15090	15090	15090	0
101	20241203	193700	77933320	15090	15090	15090	15090	0
102	20241203	193600	77933320	15090	15090	15090	15090	0
103	20241203	193500	77933320	15090	15090	15090	15090	0
104	20241203	193400	77933320	15090	15090	15090	15090	0
105	20241203	193300	77933320	15090	15090	15090	15090	0
106	20241203	193200	77933320	15090	15090	15090	15090	0
107	20241203	193100	77933320	15090	15090	15090	15090	0
108	20241203	193000	77933320	15090	15090	15090	15090	0
109	20241203	192900	77933320	15090	15090	15090	15090	0
110	20241203	192800	77933320	15090	15090	15090	15090	0
111	20241203	192700	77933320	15090	15090	15090	15090	0
112	20241203	192600	77933320	15090	15090	15090	15090	0
113	20241203	192500	77933320	15090	15090	15090	15090	0
114	20241203	192400	77933320	15090	15090	15090	15090	0
115	20241203	192300	77933320	15090	15090	15090	15090	0
116	20241203	192200	77933320	15090	15090	15090	15090	0
117	20241203	192100	77933320	15090	15090	15090	15090	0
118	20241203	192000	77933320	15090	15090	15090	15090	0
119	20241203	191900	77933320	15090	15090	15090	15090	0
120	20241203	191800	77933320	15090	15090	15090	15090	0
121	20241203	191700	77933320	15090	15090	15090	15090	0
122	20241203	191600	77933320	15090	15090	15090	15090	294
123	20241203	191500	77933320	15090	15090	15090	15090	0
124	20241203	191400	77933320	15090	15090	15090	15090	0
125	20241203	191300	77933320	15090	15090	15090	15090	0
126	20241203	191200	77933320	15090	15090	15090	15090	0
127	20241203	191100	77933320	15090	15090	15090	15090	0
128	20241203	191000	77933320	15090	15090	15090	15090	0
129	20241203	190900	77933320	15090	15090	15090	15090	0
130	20241203	190800	77933320	15090	15090	15090	15090	0
131	20241203	190700	77933320	15090	15090	15090	15090	0
132	20241203	190600	77933320	15090	15090	15090	15090	0
133	20241203	190500	77933320	15090	15090	15090	15090	0
134	20241203	190400	77933320	15090	15090	15090	15090	0
135	20241203	190300	77933320	15090	15090	15090	15090	0
136	20241203	190200	77933320	15090	15090	15090	15090	0
137	20241203	190100	77933320	15090	15090	15090	15090	0
138	20241203	190000	77933320	15090	15090	15090	15090	0
139	20241203	185900	77933320	15090	15090	15090	15090	0
140	20241203	185800	77933320	15090	15090	15090	15090	0
141	20241203	185700	77933320	15090	15090	15090	15090	0
142	20241203	185600	77933320	15090	15090	15090	15090	0
143	20241203	185500	77933320	15090	15090	15090	15090	0
144	20241203	185400	77933320	15090	15090	15090	15090	0
145	20241203	185300	77933320	15090	15090	15090	15090	0
146	20241203	185200	77933320	15090	15090	15090	15090	0
147	20241203	185100	77933320	15090	15090	15090	15090	0
148	20241203	185000	77933320	15090	15090	15090	15090	0
149	20241203	184900	77933320	15090	15090	15090	15090	0
150	20241203	184800	77933320	15090	15090	15090	15090	0
151	20241203	184700	77933320	15090	15090	15090	15090	0
152	20241203	184600	77933320	15090	15090	15090	15090	294
153	20241203	184500	77933320	15090	15090	15090	15090	0
154	20241203	184400	77933320	15090	15090	15090	15090	0
155	20241203	184300	77933320	15090	15090	15090	15090	0
156	20241203	184200	77933320	15090	15090	15090	15090	0
157	20241203	184100	77933320	15090	15090	15090	15090	0
158	20241203	184000	77933320	15090	15090	15090	15090	0
159	20241203	183900	77933320	15090	15090	15090	15090	0
160	20241203	183800	77933320	15090	15090	15090	15090	0
161	20241203	183700	77933320	15090	15090	15090	15090	0
162	20241203	183600	77933320	15090	15090	15090	15090	0
163	20241203	183500	77933320	15090	15090	15090	15090	0
164	20241203	183400	77933320	15090	15090	15090	15090	0
165	20241203	183300	77933320	15090	15090	15090	15090	0
166	20241203	183200	77933320	15090	15090	15090	15090	0
167	20241203	183100	77933320	15090	15090	15090	15090	0
168	20241203	183000	77933320	15090	15090	15090	15090	0
169	20241203	182900	77933320	15090	15090	15090	15090	0
170	20241203	182800	77933320	15090	15090	15090	15090	0
171	20241203	182700	77933320	15090	15090	15090	15090	0
172	20241203	182600	77933320	15090	15090	15090	15090	0
173	20241203	182500	77933320	15090	15090	15090	15090	0
174	20241203	182400	77933320	15090	15090	15090	15090	0
175	20241203	182300	77933320	15090	15090	15090	15090	0
176	20241203	182200	77933320	15090	15090	15090	15090	0
177	20241203	182100	77933320	15090	15090	15090	15090	0
178	20241203	182000	77933320	15090	15090	15090	15090	0
179	20241203	181900	77933320	15090	15090	15090	15090	0
180	20241203	181800	77933320	15090	15090	15090	15090	0
181	20241203	181700	77933320	15090	15090	15090	15090	0
182	20241203	181600	77933320	15090	15090	15090	15090	294
183	20241203	181500	77933320	15090	15090	15090	15090	0
184	20241203	181400	77933320	15090	15090	15090	15090	0
185	20241203	181300	77933320	15090	15090	15090	15090	0
186	20241203	181200	77933320	15090	15090	15090	15090	0
187	20241203	181100	77933320	15090	15090	15090	15090	0
188	20241203	181000	77933320	15090	15090	15090	15090	0
189	20241203	180900	77933320	15090	15090	15090	15090	0
190	20241203	180800	77933320	15090	15090	15090	15090	0
191	20241203	180700	77933320	15090	15090	15090	15090	0
192	20241203	180600	77933320	15090	15090	15090	15090	0
193	20241203	180500	77933320	15090	15090	15090	15090	0
194	20241203	180400	77933320	15090	15090	15090	15090	0
195	20241203	180300	77933320	15090	15090	15090	15090	0
196	20241203	180200	77933320	15090	15090	15090	15090	0
197	20241203	180100	77933320	15090	15090	15090	15090	0
198	20241203	180000	77933320	15090	15090	15090	15090	0
199	20241203	175900	77933320	15090	15090	15090	15090	0
200	20241203	175800	77933320	15090	15090	15090	15090	0
201	20241203	175700	77933320	15090	15090	15090	15090	0
202	20241203	175600	77933320	15090	15090	15090	15090	0
203	20241203	175500	77933320	15090	15090	15090	15090	0
204	20241203	175400	77933320	15090	15090	15090	15090	0
205	20241203	175300	77933320	15090	15090	15090	15090	0
206	20241203	175200	77933320	15090	15090	15090	15090	0
207	20241203	175100	77933320	15090	15090	15090	15090	0
208	20241203	175000	77933320	15090	15090	15090	15090	0
209	20241203	174900	77933320	15090	15090	15090	15090	0
210	20241203	174800	77933320	15090	15090	15090	15090	0
211	20241203	174700	77933320	15090	15090	15090	15090	0
212	20241203	174600	77933320	15090	15090	15090	15090	294
213	20241203	174500	77933320	15090	15090	15090	15090	0
214	20241203	174400	77933320	15090	15090	15090	15090	0
215	20241203	174300	77933320	15090	15090	15090	15090	0
216	20241203	174200	77933320	15090	15090	15090	15090	0
217	20241203	174100	77933320	15090	15090	15090	15090	0
218	20241203	174000	77933320	15090	15090	15090	15090	0
219	20241203	173900	77933320	15090	15090	15090	15090	0
220	20241203	173800	77933320	15090	15090	15090	15090	0
221	20241203	173700	77933320	15090	15090	15090	15090	0
222	20241203	173600	77933320	15090	15090	15090	15090	0
223	20241203	173500	77933320	15090	15090	15090	15090	0
224	20241203	173400	77933320	15090	15090	15090	15090	0
225	20241203	173300	77933320	15090	15090	15090	15090	0
226	20241203	173200	77933320	15090	15090	15090	15090	0
227	20241203	173100	77933320	15090	15090	15090	15090	0
228	20241203	173000	77933320	15090	15090	15090	15090	0
229	20241203	172900	77933320	15090	15090	15090	15090	0
230	20241203	172800	77933320	15090	15090	15090	15090	0
231	20241203	172700	77933320	15090	15090	15090	15090	0
232	20241203	172600	77933320	15090	15090	15090	15090	0
233	20241203	172500	77933320	15090	15090	15090	15090	0
234	20241203	172400	77933320	15090	15090	15090	15090	0
235	20241203	172300	77933320	15090	15090	15090	15090	0
236	20241203	172200	77933320	15090	15090	15090	15090	0
237	20241203	172100	77933320	15090	15090	15090	15090	0
238	20241203	172000	77933320	15090	15090	15090	15090	0
239	20241203	171900	77933320	15090	15090	15090	15090	0
240	20241203	171800	77933320	15090	15090	15090	15090	0
241	20241203	171700	77933320	15090	15090	15090	15090	0
242	20241203	171600	77933320	15090	15090	15090	15090	294
243	20241203	171500	77933320	15090	15090	15090	15090	0
244	20241203	171400	77933320	15090	15090	15090	15090	0
245	20241203	171300	77933320	15090	15090	15090	15090	0
246	20241203	171200	77933320	15090	15090	15090	15090	0
247	20241203	171100	77933320	15090	15090	15090	15090	0
248	20241203	171000	77933320	15090	15090	15090	15090	0
249	20241203	170900	77933320	15090	15090	15090	15090	0
250	20241203	170800	77933320	15090	15090	15090	15090	0
251	20241203	170700	77933320	15090	15090	15090	15090	0
252	20241203	170600	77933320	15090	15090	15090	15090	0
253	20241203	170500	77933320	15090	15090	15090	15090	0
254	20241203	170400	77933320	15090	15090	15090	15090	0
255	20241203	170300	77933320	15090	15090	15090	15090	0
256	20241203	170200	77933320	15090	15090	15090	15090	0
257	20241203	170100	77933320	15090	15090	15090	15090	0
258	20241203	170000	77933320	15090	15090	15090	15090	0
259	20241203	165900	77933320	15090	15090	15090	15090	0
260	20241203	165800	77933320	15090	15090	15090	15090	0
261	20241203	165700	77933320	15090	15090	15090	15090	0
262	20241203	165600	77933320	15090	15090	15090	15090	0
263	20241203	165500	77933320	15090	15090	15090	15090	0
264	20241203	165400	77933320	15090	15090	15090	15090	0
265	20241203	165300	77933320	15090	15090	15090	15090	0
266	20241203	165200	77933320	15090	15090	15090	15090	0
267	20241203	165100	77933320	15090	15090	15090	15090	0
268	20241203	165000	77933320	15090	15090	15090	15090	0
269	20241203	164900	77933320	15090	15090	15090	15090	0
270	20241203	164800	77933320	15090	15090	15090	15090	0
271	20241203	164700	77933320	15090	15090	15090	15090	0
272	20241203	164600	77933320	15090	15090	15090	15090	294
273	20241203	164500	77933320	15090	15090	15090	15090	0
274	20241203	164400	77933320	15090	15090	15090	15090	0
275	20241203	164300	77933320	15090	15090	15090	15090	0
276	20241203	164200	77933320	15090	15090	15090	15090	0
277	20241203	164100	77933320	15090	15090	15090	15090	0
278	20241203	164000	77933320	15090	15090	15090	15090	0
279	20241203	163900	77933320	15090	15090	15090	15090	0
280	20241203	163800	77933320	15090	15090	15090	15090	0
281	20241203	163700	77933320	15090	15090	15090	15090	0
282	20241203	163600	77933320	15090	15090	15090	15090	0
283	20241203	163500	77933320	15090	15090	15090	15090	0
284	20241203	163400	77933320	15090	15090	15090	15090	0
285	20241203	163300	77933320	15090	15090	15090	15090	0
286	20241203	163200	77933320	15090	15090	15090	15090	0
287	20241203	163100	77933320	15090	15090	15090	15090	0
288	20241203	163000	77933320	15090	15090	15090	15090	0
289	20241203	162900	77933320	15090	15090	15090	15090	0
290	20241203	162800	77933320	15090	15090	15090	15090	0
291	20241203	162700	77933320	15090	15090	15090	15090	0
292	20241203	162600	77933320	15090	15090	15090	15090	0
293	20241203	162500	77933320	15090	15090	15090	15090	0
294	20241203	162400	77933320	15090	15090	15090	15090	0
295	20241203	162300	77933320	15090	15090	15090	15090	0
296	20241203	162200	77933320	15090	15090	15090	15090	0
297	20241203	162100	77933320	15090	15090	15090	15090	0
298	20241203	162000	77933320	15090	15090	15090	15090	0
299	20241203	161900	77933320	15090	15090	15090	15090	0
300	20241203	161800	77933320	15090	15090	15090	15090	0
301	20241203	161700	77933320	15090	15090	15090	15090	0
302	20241203	161600	77933320	15090	15090	15090	15090	294
303	20241203	161500	77933320	15090	15090	15090	15090	0
304	20241203	161400	77933320	15090	15090	15090	15090	0
305	20241203	161300	77933320	15090	15090	15090	15090	0
306	20241203	161200	77933320	15090	15090	15090	15090	0
307	20241203	161100	77933320	15090	15090	15090	15090	0
308	20241203	161000	77933320	15090	15090	15090	15090	0
309	20241203	160900	77933320	15090	15090	15090	15090	0
310	20241203	160800	77933320	15090	15090	15090	15090	0
311	20241203	160700	77933320	15090	15090	15090	15090	0
312	20241203	160600	77933320	15090	15090	15090	15090	0
313	20241203	160500	77933320	15090	15090	15090	15090	0
314	20241203	160400	77933320	15090	15090	15090	15090	0
315	20241203	160300	77933320	15090	15090	15090	15090	0
316	20241203	160200	77933320	15090	15090	15090	15090	0
317	20241203	160100	77933320	15090	15090	15090	15090	0
318	20241203	160000	77933320	15090	15090	15090	15090	0
319	20241203	155900	77933320	15090	15090	15090	15090	0
320	20241203	155800	77933320	15090	15090	15090	15090	0
321	20241203	155700	77933320	15090	15090	15090	15090	0
322	20241203	155600	77933320	15090	15090	15090	15090	0
323	20241203	155500	77933320	15090	15090	15090	15090	0
324	20241203	155400	77933320	15090	15090	15090	15090	0
325	20241203	155300	77933320	15090	15090	15090	15090	0
326	20241203	155200	77933320	15090	15090	15090	15090	0
327	20241203	155100	77933320	15090	15090	15090	15090	0
328	20241203	155000	77933320	15090	15090	15090	15090	0
329	20241203	154900	77933320	15090	15090	15090	15090	0
330	20241203	154800	77933320	15090	15090	15090	15090	0
331	20241203	154700	77933320	15090	15090	15090	15090	0
332	20241203	154600	77933320	15090	15090	15090	15090	294
333	20241203	154500	77933320	15090	15090	15090	15090	0
334	20241203	154400	77933320	15090	15090	15090	15090	0
335	20241203	154300	77933320	15090	15090	15090	15090	0
336	20241203	154200	77933320	15090	15090	15090	15090	0
337	20241203	154100	77933320	15090	15090	15090	15090	0
338	20241203	154000	77933320	15090	15090	15090	15090	0
339	20241203	153900	77933320	15090	15090	15090	15090	0
340	20241203	153800	77933320	15090	15090	15090	15090	0
341	20241203	153700	77933320	15090	15090	15090	15090	0
342	20241203	153600	77933320	15090	15090	15090	15090	0
343	20241203	153500	77933320	15090	15090	15090	15090	0
344	20241203	153400	77933320	15090	15090	15090	15090	0
345	20241203	153300	77933320	15090	15090	15090	15090	0
346	20241203	153200	77933320	15090	15090	15090	15090	0
347	20241203	153100	77933320	15090	15090	15090	15090	0
348	20241203	153000	77933320	15090	15090	15090	15090	294
349	20241203	152900	73496860	15090	15090	15090	15090	0
350	20241203	152800	73496860	15090	15090	15090	15090	0
351	20241203	152700	73496860	15090	15090	15090	15090	0
352	20241203	152600	73496860	15090	15090	15090	15090	0
353	20241203	152500	73496860	15090	15090	15090	15090	0
354	20241203	152400	73496860	15090	15090	15090	15090	0
355	20241203	152300	73496860	15090	15090	15090	15090	0
356	20241203	152200	73496860	15090	15090	15090	15090	0
357	20241203	152100	73496860	15090	15090	15090	15090	0
358	20241203	152000	73496860	15090	15090	15090	15090	0
359	20241203	151900	73496860	15090	15100	15100	15090	67
360	20241203	151800	72485570	15100	15100	15100	15100	0
361	20241203	151700	72485570	15100	15100	15100	15100	0
362	20241203	151600	72485570	15100	15090	15100	15090	32
363	20241203	151500	72002450	15110	15110	15110	15110	0
364	20241203	151400	72002450	15110	15110	15110	15110	0
365	20241203	151300	72002450	15110	15110	15110	15110	0
366	20241203	151200	72002450	15110	15110	15110	15110	0
367	20241203	151100	72002450	15110	15110	15110	15110	0
368	20241203	151000	72002450	15110	15110	15110	15110	5
369	20241203	150900	71926900	15120	15120	15120	15120	0
370	20241203	150800	71926900	15120	15120	15120	15120	0
371	20241203	150700	71926900	15120	15120	15120	15120	0
372	20241203	150600	71926900	15120	15120	15120	15120	0
373	20241203	150500	71926900	15120	15120	15120	15120	0
374	20241203	150400	71926900	15120	15120	15120	15120	0
375	20241203	150300	71926900	15120	15110	15120	15110	8
376	20241203	150200	71805970	15020	15020	15020	15020	0
377	20241203	150100	71805970	15020	15040	15040	15020	166
378	20241203	150000	69309510	15040	15040	15040	15040	0
379	20241203	145900	69309510	15040	15040	15040	15040	0
380	20241203	145800	69309510	15040	15200	15200	15030	814
381	20241203	145700	57052930	15340	15340	15340	15340	0
382	20241203	145600	57052930	15340	15340	15340	15340	0
383	20241203	145500	57052930	15340	15340	15340	15340	0
384	20241203	145400	57052930	15340	15340	15340	15340	0
385	20241203	145300	57052930	15340	15340	15340	15340	0
386	20241203	145200	57052930	15340	15340	15340	15340	0
387	20241203	145100	57052930	15340	15340	15340	15340	0
388	20241203	145000	57052930	15340	15340	15340	15340	0
389	20241203	144900	57052930	15340	15340	15340	15340	0
390	20241203	144800	57052930	15340	15340	15340	15340	0
391	20241203	144700	57052930	15340	15340	15340	15340	0
392	20241203	144600	57052930	15340	15340	15340	15340	0
393	20241203	144500	57052930	15340	15340	15340	15340	0
394	20241203	144400	57052930	15340	15340	15340	15340	0
395	20241203	144300	57052930	15340	15340	15340	15340	0
396	20241203	144200	57052930	15340	15340	15340	15340	0
397	20241203	144100	57052930	15340	15340	15340	15340	0
398	20241203	144000	57052930	15340	15340	15340	15340	0
399	20241203	143900	57052930	15340	15340	15340	15340	0
400	20241203	143800	57052930	15340	15340	15340	15340	0
401	20241203	143700	57052930	15340	15340	15340	15340	0
402	20241203	143600	57052930	15340	15340	15340	15340	0
403	20241203	143500	57052930	15340	15340	15340	15340	0
404	20241203	143400	57052930	15340	15340	15340	15340	0
405	20241203	143300	57052930	15340	15340	15340	15340	0
406	20241203	143200	57052930	15340	15340	15340	15340	0
407	20241203	143100	57052930	15340	15340	15340	15340	0
408	20241203	143000	57052930	15340	15340	15340	15340	0
409	20241203	142900	57052930	15340	15340	15340	15340	0
410	20241203	142800	57052930	15340	15340	15340	15340	0
411	20241203	142700	57052930	15340	15340	15340	15340	0
412	20241203	142600	57052930	15340	15340	15340	15340	0
413	20241203	142500	57052930	15340	15340	15340	15340	0
414	20241203	142400	57052930	15340	15340	15340	15340	0
415	20241203	142300	57052930	15340	15200	15340	15200	96
416	20241203	142200	55593590	15200	15200	15200	15200	0
417	20241203	142100	55593590	15200	15200	15200	15200	0
418	20241203	142000	55593590	15200	15200	15200	15200	0
419	20241203	141900	55593590	15200	15200	15200	15100	147
420	20241203	141800	53372290	15340	15340	15340	15340	0
421	20241203	141700	53372290	15340	15340	15340	15340	0
422	20241203	141600	53372290	15340	15340	15340	15340	0
423	20241203	141500	53372290	15340	15340	15340	15340	0
424	20241203	141400	53372290	15340	15340	15340	15340	0
425	20241203	141300	53372290	15340	15340	15340	15340	10
426	20241203	141200	53218890	15360	15360	15360	15360	0
427	20241203	141100	53218890	15360	15360	15360	15360	0
428	20241203	141000	53218890	15360	15360	15360	15360	0
429	20241203	140900	53218890	15360	15360	15360	15360	0
430	20241203	140800	53218890	15360	15360	15360	15360	0
431	20241203	140700	53218890	15360	15360	15360	15360	0
432	20241203	140600	53218890	15360	15360	15360	15360	0
433	20241203	140500	53218890	15360	15360	15360	15360	0
434	20241203	140400	53218890	15360	15360	15360	15360	0
435	20241203	140300	53218890	15360	15360	15360	15360	0
436	20241203	140200	53218890	15360	15360	15360	15360	0
437	20241203	140100	53218890	15360	15360	15360	15360	0
438	20241203	140000	53218890	15360	15360	15360	15360	0
439	20241203	135900	53218890	15360	15360	15360	15360	0
440	20241203	135800	53218890	15360	15360	15360	15360	0
441	20241203	135700	53218890	15360	15360	15360	15360	0
442	20241203	135600	53218890	15360	15360	15360	15360	0
443	20241203	135500	53218890	15360	15360	15360	15360	0
444	20241203	135400	53218890	15360	15360	15360	15360	0
445	20241203	135300	53218890	15360	15360	15360	15360	0
446	20241203	135200	53218890	15360	15360	15360	15360	0
447	20241203	135100	53218890	15360	15360	15360	15360	0
448	20241203	135000	53218890	15360	15360	15360	15360	110
449	20241203	134900	51529290	15360	15360	15360	15360	0
450	20241203	134800	51529290	15360	15360	15360	15360	0
451	20241203	134700	51529290	15360	15360	15360	15360	0
452	20241203	134600	51529290	15360	15360	15360	15360	0
453	20241203	134500	51529290	15360	15360	15360	15360	0
454	20241203	134400	51529290	15360	15360	15360	15360	0
455	20241203	134300	51529290	15360	15360	15360	15360	0
456	20241203	134200	51529290	15360	15360	15360	15360	0
457	20241203	134100	51529290	15360	15360	15360	15360	0
458	20241203	134000	51529290	15360	15360	15360	15360	0
459	20241203	133900	51529290	15360	15360	15360	15360	0
460	20241203	133800	51529290	15360	15360	15360	15360	1
461	20241203	133700	51513930	15360	15360	15360	15360	0
462	20241203	133600	51513930	15360	15360	15360	15360	0
463	20241203	133500	51513930	15360	15360	15360	15360	0
464	20241203	133400	51513930	15360	15360	15360	15360	0
465	20241203	133300	51513930	15360	15360	15360	15360	0
466	20241203	133200	51513930	15360	15360	15360	15360	0
467	20241203	133100	51513930	15360	15360	15360	15360	0
468	20241203	133000	51513930	15360	15360	15360	15360	0
469	20241203	132900	51513930	15360	15360	15360	15360	10
470	20241203	132800	51360330	15200	15200	15200	15200	0
471	20241203	132700	51360330	15200	15210	15210	15200	133
472	20241203	132600	49338230	15300	15200	15360	15200	74
473	20241203	132500	48207150	15200	15200	15200	15200	0
474	20241203	132400	48207150	15200	15200	15200	15200	0
475	20241203	132300	48207150	15200	15200	15200	15200	0
476	20241203	132200	48207150	15200	15200	15200	15200	0
477	20241203	132100	48207150	15200	15200	15200	15200	4
478	20241203	132000	48146350	15200	15200	15200	15200	0
479	20241203	131900	48146350	15200	15200	15200	15200	0
480	20241203	131800	48146350	15200	15200	15200	15200	20
481	20241203	131700	47842350	15370	15370	15370	15370	0
482	20241203	131600	47842350	15370	15370	15370	15370	0
483	20241203	131500	47842350	15370	15370	15370	15370	0
484	20241203	131400	47842350	15370	15370	15370	15370	0
485	20241203	131300	47842350	15370	15370	15370	15370	0
486	20241203	131200	47842350	15370	15370	15370	15370	0
487	20241203	131100	47842350	15370	15370	15370	15370	0
488	20241203	131000	47842350	15370	15370	15370	15370	0
489	20241203	130900	47842350	15370	15370	15370	15370	0
490	20241203	130800	47842350	15370	15370	15370	15370	0
491	20241203	130700	47842350	15370	15370	15370	15370	0
492	20241203	130600	47842350	15370	15370	15370	15370	0
493	20241203	130500	47842350	15370	15370	15370	15370	0
494	20241203	130400	47842350	15370	15370	15370	15370	0
495	20241203	130300	47842350	15370	15370	15370	15370	0
496	20241203	130200	47842350	15370	15370	15370	15370	0
497	20241203	130100	47842350	15370	15370	15370	15370	0
498	20241203	130000	47842350	15370	15370	15370	15370	0
499	20241203	125900	47842350	15370	15370	15370	15370	0
500	20241203	125800	47842350	15370	15370	15370	15370	0
501	20241203	125700	47842350	15370	15370	15370	15370	5
502	20241203	125600	47765500	15370	15370	15370	15370	0
503	20241203	125500	47765500	15370	15370	15370	15370	0
504	20241203	125400	47765500	15370	15370	15370	15370	0
505	20241203	125300	47765500	15370	15370	15370	15370	0
506	20241203	125200	47765500	15370	15370	15370	15370	0
507	20241203	125100	47765500	15370	15370	15370	15370	1
508	20241203	125000	47750130	15200	15200	15200	15200	0
509	20241203	124900	47750130	15200	15200	15200	15200	0
510	20241203	124800	47750130	15200	15200	15200	15200	337
511	20241203	124700	42627730	15200	15200	15200	15200	68
512	20241203	124600	41594130	15200	15200	15200	15200	41
513	20241203	124500	40970930	15200	15200	15200	15200	0
514	20241203	124400	40970930	15200	15200	15200	15200	32
515	20241203	124300	40484530	15380	15380	15380	15380	0
516	20241203	124200	40484530	15380	15380	15380	15380	0
517	20241203	124100	40484530	15380	15380	15380	15380	0
518	20241203	124000	40484530	15380	15380	15380	15380	0
519	20241203	123900	40484530	15380	15380	15380	15380	0
520	20241203	123800	40484530	15380	15380	15380	15380	0
521	20241203	123700	40484530	15380	15380	15380	15380	0
522	20241203	123600	40484530	15380	15380	15380	15380	0
523	20241203	123500	40484530	15380	15380	15380	15380	0
524	20241203	123400	40484530	15380	15380	15380	15380	0
525	20241203	123300	40484530	15380	15380	15380	15380	0
526	20241203	123200	40484530	15380	15380	15380	15380	0
527	20241203	123100	40484530	15380	15380	15380	15380	0
528	20241203	123000	40484530	15380	15380	15380	15380	0
529	20241203	122900	40484530	15380	15380	15380	15380	0
530	20241203	122800	40484530	15380	15380	15380	15380	0
531	20241203	122700	40484530	15380	15380	15380	15380	0
532	20241203	122600	40484530	15380	15380	15380	15380	0
533	20241203	122500	40484530	15380	15380	15380	15380	0
534	20241203	122400	40484530	15380	15380	15380	15380	0
535	20241203	122300	40484530	15380	15380	15380	15380	0
536	20241203	122200	40484530	15380	15380	15380	15380	0
537	20241203	122100	40484530	15380	15380	15380	15380	0
538	20241203	122000	40484530	15380	15380	15380	15380	0
539	20241203	121900	40484530	15380	15380	15380	15380	0
540	20241203	121800	40484530	15380	15380	15380	15380	0
541	20241203	121700	40484530	15380	15380	15380	15380	0
542	20241203	121600	40484530	15380	15380	15380	15380	0
543	20241203	121500	40484530	15380	15380	15380	15380	0
544	20241203	121400	40484530	15380	15380	15380	15380	0
545	20241203	121300	40484530	15380	15380	15380	15380	0
546	20241203	121200	40484530	15380	15380	15380	15380	0
547	20241203	121100	40484530	15380	15380	15380	15380	0
548	20241203	121000	40484530	15380	15380	15380	15380	0
549	20241203	120900	40484530	15380	15380	15380	15380	0
550	20241203	120800	40484530	15380	15380	15380	15380	0
551	20241203	120700	40484530	15380	15380	15380	15380	0
552	20241203	120600	40484530	15380	15380	15380	15380	0
553	20241203	120500	40484530	15380	15380	15380	15380	0
554	20241203	120400	40484530	15380	15380	15380	15380	0
555	20241203	120300	40484530	15380	15380	15380	15380	0
556	20241203	120200	40484530	15380	15380	15380	15380	0
557	20241203	120100	40484530	15380	15380	15380	15380	0
558	20241203	120000	40484530	15380	15380	15380	15380	0
559	20241203	115900	40484530	15380	15380	15380	15380	0
560	20241203	115800	40484530	15380	15380	15380	15380	0
561	20241203	115700	40484530	15380	15380	15380	15380	0
562	20241203	115600	40484530	15380	15380	15380	15380	0
563	20241203	115500	40484530	15380	15380	15380	15380	0
564	20241203	115400	40484530	15380	15380	15380	15380	136
565	20241203	115300	38392850	15380	15380	15380	15380	0
566	20241203	115200	38392850	15380	15380	15380	15380	0
567	20241203	115100	38392850	15380	15380	15380	15380	0
568	20241203	115000	38392850	15380	15380	15380	15380	3
569	20241203	114900	38346710	15380	15380	15380	15380	0
570	20241203	114800	38346710	15380	15240	15380	15240	124
571	20241203	114700	36453590	15240	15240	15240	15240	0
572	20241203	114600	36453590	15240	15240	15240	15240	0
573	20241203	114500	36453590	15240	15240	15240	15240	0
574	20241203	114400	36453590	15240	15240	15240	15240	0
575	20241203	114300	36453590	15240	15240	15240	15240	0
576	20241203	114200	36453590	15240	15240	15240	15240	176
577	20241203	114100	33771350	15240	15240	15240	15240	0
578	20241203	114000	33771350	15240	15240	15240	15240	0
579	20241203	113900	33771350	15240	15240	15240	15240	0
580	20241203	113800	33771350	15240	15240	15240	15240	0
581	20241203	113700	33771350	15240	15240	15240	15240	0
582	20241203	113600	33771350	15240	15240	15240	15240	0
583	20241203	113500	33771350	15240	15240	15240	15240	0
584	20241203	113400	33771350	15240	15240	15240	15240	0
585	20241203	113300	33771350	15240	15240	15240	15240	0
586	20241203	113200	33771350	15240	15240	15240	15240	0
587	20241203	113100	33771350	15240	15240	15240	15240	0
588	20241203	113000	33771350	15240	15240	15240	15240	0
589	20241203	112900	33771350	15240	15240	15240	15240	0
590	20241203	112800	33771350	15240	15240	15240	15240	0
591	20241203	112700	33771350	15240	15240	15240	15240	0
592	20241203	112600	33771350	15240	15240	15240	15240	0
593	20241203	112500	33771350	15240	15240	15240	15240	0
594	20241203	112400	33771350	15240	15230	15240	15230	46
595	20241203	112300	33070380	15150	15150	15150	15150	0
596	20241203	112200	33070380	15150	15150	15150	15150	0
597	20241203	112100	33070380	15150	15150	15150	15150	0
598	20241203	112000	33070380	15150	15150	15150	15150	0
599	20241203	111900	33070380	15150	15150	15150	15150	0
600	20241203	111800	33070380	15150	15150	15150	15150	0
601	20241203	111700	33070380	15150	15150	15150	15150	0
602	20241203	111600	33070380	15150	15150	15150	15150	0
603	20241203	111500	33070380	15150	15150	15150	15150	0
604	20241203	111400	33070380	15150	15150	15150	15150	0
605	20241203	111300	33070380	15150	15150	15150	15150	0
606	20241203	111200	33070380	15150	15150	15150	15150	0
607	20241203	111100	33070380	15150	15150	15150	15150	0
608	20241203	111000	33070380	15150	15090	15150	15090	126
609	20241203	110900	31166210	15240	15240	15240	15240	0
610	20241203	110800	31166210	15240	15240	15240	15240	0
611	20241203	110700	31166210	15240	15240	15240	15240	0
612	20241203	110600	31166210	15240	15240	15240	15240	0
613	20241203	110500	31166210	15240	15240	15240	15240	0
614	20241203	110400	31166210	15240	15240	15240	15240	0
615	20241203	110300	31166210	15240	15240	15240	15240	0
616	20241203	110200	31166210	15240	15240	15240	15240	0
617	20241203	110100	31166210	15240	15240	15240	15240	0
618	20241203	110000	31166210	15240	15240	15240	15240	0
619	20241203	105900	31166210	15240	15240	15240	15240	0
620	20241203	105800	31166210	15240	15240	15240	15240	0
621	20241203	105700	31166210	15240	15240	15240	15240	0
622	20241203	105600	31166210	15240	15240	15240	15240	0
623	20241203	105500	31166210	15240	15240	15240	15240	0
624	20241203	105400	31166210	15240	15240	15240	15240	0
625	20241203	105300	31166210	15240	15240	15240	15240	0
626	20241203	105200	31166210	15240	15240	15240	15240	0
627	20241203	105100	31166210	15240	15240	15240	15240	0
628	20241203	105000	31166210	15240	15240	15240	15240	0
629	20241203	104900	31166210	15240	15240	15240	15240	0
630	20241203	104800	31166210	15240	15240	15240	15240	0
631	20241203	104700	31166210	15240	15240	15240	15240	0
632	20241203	104600	31166210	15240	15240	15240	15240	0
633	20241203	104500	31166210	15240	15240	15240	15240	0
634	20241203	104400	31166210	15240	15240	15240	15240	0
635	20241203	104300	31166210	15240	15240	15240	15240	0
636	20241203	104200	31166210	15240	15240	15240	15240	0
637	20241203	104100	31166210	15240	15240	15240	15240	0
638	20241203	104000	31166210	15240	15240	15240	15240	0
639	20241203	103900	31166210	15240	15240	15240	15240	0
640	20241203	103800	31166210	15240	15240	15240	15240	0
641	20241203	103700	31166210	15240	15240	15240	15240	0
642	20241203	103600	31166210	15240	15240	15240	15240	0
643	20241203	103500	31166210	15240	15240	15240	15240	1
644	20241203	103400	31150970	14940	14940	14940	14940	0
645	20241203	103300	31150970	14940	14950	14950	14940	111
646	20241203	103200	29492040	14930	14930	14930	14930	0
647	20241203	103100	29492040	14930	15120	15120	14930	316
648	20241203	103000	24715720	15120	15110	15120	15110	163
649	20241203	102900	22252190	15110	14950	15110	14950	140
650	20241203	102800	20159030	14880	14950	14950	14880	47
651	20241203	102700	19459100	14950	14950	14950	14950	7
652	20241203	102600	19354450	14950	15120	15120	14950	304
653	20241203	102500	14759420	15130	15130	15130	15120	100
654	20241203	102400	13246500	15520	15520	15520	15520	0
655	20241203	102300	13246500	15520	15520	15520	15520	0
656	20241203	102200	13246500	15520	15520	15520	15520	0
657	20241203	102100	13246500	15520	15520	15520	15520	0
658	20241203	102000	13246500	15520	15520	15520	15520	0
659	20241203	101900	13246500	15520	15520	15520	15520	0
660	20241203	101800	13246500	15520	15520	15520	15520	0
661	20241203	101700	13246500	15520	15520	15520	15520	0
662	20241203	101600	13246500	15520	15520	15520	15520	0
663	20241203	101500	13246500	15520	15520	15520	15520	0
664	20241203	101400	13246500	15520	15520	15520	15520	0
665	20241203	101300	13246500	15520	15520	15520	15520	0
666	20241203	101200	13246500	15520	15520	15520	15520	0
667	20241203	101100	13246500	15520	15520	15520	15520	0
668	20241203	101000	13246500	15520	15520	15520	15520	0
669	20241203	100900	13246500	15520	15520	15520	15520	0
670	20241203	100800	13246500	15520	15520	15520	15520	0
671	20241203	100700	13246500	15520	15520	15520	15520	0
672	20241203	100600	13246500	15520	15520	15520	15520	0
673	20241203	100500	13246500	15520	15520	15520	15520	0
674	20241203	100400	13246500	15520	15520	15520	15520	0
675	20241203	100300	13246500	15520	15520	15520	15520	0
676	20241203	100200	13246500	15520	15520	15520	15520	0
677	20241203	100100	13246500	15520	15520	15520	15520	0
678	20241203	100000	13246500	15520	15520	15520	15520	0
679	20241203	095900	13246500	15520	15520	15520	15520	0
680	20241203	095800	13246500	15520	15520	15520	15520	0
681	20241203	095700	13246500	15520	15520	15520	15520	0
682	20241203	095600	13246500	15520	15520	15520	15520	0
683	20241203	095500	13246500	15520	15520	15520	15520	0
684	20241203	095400	13246500	15520	15520	15520	15520	0
685	20241203	095300	13246500	15520	15520	15520	15520	0
686	20241203	095200	13246500	15520	15520	15520	15520	0
687	20241203	095100	13246500	15520	15520	15520	15520	0
688	20241203	095000	13246500	15520	15520	15520	15520	0
689	20241203	094900	13246500	15520	15520	15520	15520	0
690	20241203	094800	13246500	15520	15520	15520	15520	0
691	20241203	094700	13246500	15520	15520	15520	15520	0
692	20241203	094600	13246500	15520	15520	15520	15520	0
693	20241203	094500	13246500	15520	15520	15520	15520	0
694	20241203	094400	13246500	15520	15520	15520	15520	200
695	20241203	094300	10142500	15530	15530	15530	15530	0
696	20241203	094200	10142500	15530	15530	15530	15530	0
697	20241203	094100	10142500	15530	15530	15530	15530	0
698	20241203	094000	10142500	15530	15530	15530	15530	0
699	20241203	093900	10142500	15530	15530	15530	15530	0
700	20241203	093800	10142500	15530	15530	15530	15530	0
701	20241203	093700	10142500	15530	15120	15530	15120	100
702	20241203	093600	8597170	15550	15550	15550	15550	0
703	20241203	093500	8597170	15550	15550	15550	15550	0
704	20241203	093400	8597170	15550	15550	15550	15550	0
705	20241203	093300	8597170	15550	15550	15550	15550	0
706	20241203	093200	8597170	15550	15550	15550	15550	0
707	20241203	093100	8597170	15550	15550	15550	15550	0
708	20241203	093000	8597170	15550	15550	15550	15550	0
709	20241203	092900	8597170	15550	15550	15550	15550	0
710	20241203	092800	8597170	15550	15550	15550	15550	0
711	20241203	092700	8597170	15550	15550	15550	15550	0
712	20241203	092600	8597170	15550	15550	15550	15550	0
713	20241203	092500	8597170	15550	15550	15550	15550	0
714	20241203	092400	8597170	15550	15550	15550	15550	0
715	20241203	092300	8597170	15550	15550	15550	15550	0
716	20241203	092200	8597170	15550	15550	15550	15550	0
717	20241203	092100	8597170	15550	15550	15550	15550	0
718	20241203	092000	8597170	15550	15550	15550	15550	0
719	20241203	091900	8597170	15550	15550	15550	15550	0
720	20241203	091800	8597170	15550	15550	15550	15550	0
721	20241203	091700	8597170	15550	15550	15550	15550	0
722	20241203	091600	8597170	15550	15550	15550	15550	0
723	20241203	091500	8597170	15550	15550	15550	15550	0
724	20241203	091400	8597170	15550	15550	15550	15550	0
725	20241203	091300	8597170	15550	15550	15550	15550	0
726	20241203	091200	8597170	15550	15550	15550	15550	53
727	20241203	091100	7773020	15650	15650	15650	15650	0
728	20241203	091000	7773020	15650	15650	15650	14980	8
729	20241203	090900	7649860	15880	15880	15880	15880	6
730	20241203	090800	7554580	15880	15220	15880	15220	136
731	20241203	090700	5447280	14860	14860	14860	14860	0
732	20241203	090600	5447280	14860	14860	14860	14860	50
733	20241203	090500	4704280	14840	14840	14840	14840	0
734	20241203	090400	4704280	14840	14840	14840	14840	0
735	20241203	090300	4704280	14840	14840	14840	14840	0
736	20241203	090200	4704280	14840	14840	14840	14840	0
737	20241203	090100	4704280	14840	14840	14840	14840	70
738	20241203	090000	3665480	14840	14840	14840	14840	247