KissMeData/318020/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211800	47798710	2950	2950	2950	2950	233
3	20241204	211700	47798710	2950	2950	2950	2950	0
4	20241204	211600	47798710	2950	2950	2950	2950	0
5	20241204	211500	47798710	2950	2950	2950	2950	0
6	20241204	211400	47798710	2950	2950	2950	2950	0
7	20241204	211300	47798710	2950	2950	2950	2950	0
8	20241204	211200	47798710	2950	2950	2950	2950	0
9	20241204	211100	47798710	2950	2950	2950	2950	0
10	20241204	211000	47798710	2950	2950	2950	2950	0
11	20241204	210900	47798710	2950	2950	2950	2950	0
12	20241204	210800	47798710	2950	2950	2950	2950	0
13	20241204	210700	47798710	2950	2950	2950	2950	0
14	20241204	210600	47798710	2950	2950	2950	2950	0
15	20241204	210500	47798710	2950	2950	2950	2950	0
16	20241204	210400	47798710	2950	2950	2950	2950	0
17	20241204	210300	47798710	2950	2950	2950	2950	0
18	20241204	210200	47798710	2950	2950	2950	2950	0
19	20241204	210100	47798710	2950	2950	2950	2950	0
20	20241204	210000	47798710	2950	2950	2950	2950	0
21	20241204	205900	47798710	2950	2950	2950	2950	0
22	20241204	205800	47798710	2950	2950	2950	2950	0
23	20241204	205700	47798710	2950	2950	2950	2950	0
24	20241204	205600	47798710	2950	2950	2950	2950	0
25	20241204	205500	47798710	2950	2950	2950	2950	0
26	20241204	205400	47798710	2950	2950	2950	2950	0
27	20241204	205300	47798710	2950	2950	2950	2950	0
28	20241204	205200	47798710	2950	2950	2950	2950	0
29	20241204	205100	47798710	2950	2950	2950	2950	0
30	20241204	205000	47798710	2950	2950	2950	2950	0
31	20241204	204900	47798710	2950	2950	2950	2950	0
32	20241204	204800	47798710	2950	2950	2950	2950	233
33	20241204	204700	47798710	2950	2950	2950	2950	0
34	20241204	204600	47798710	2950	2950	2950	2950	0
35	20241204	204500	47798710	2950	2950	2950	2950	0
36	20241204	204400	47798710	2950	2950	2950	2950	0
37	20241204	204300	47798710	2950	2950	2950	2950	0
38	20241204	204200	47798710	2950	2950	2950	2950	0
39	20241204	204100	47798710	2950	2950	2950	2950	0
40	20241204	204000	47798710	2950	2950	2950	2950	0
41	20241204	203900	47798710	2950	2950	2950	2950	0
42	20241204	203800	47798710	2950	2950	2950	2950	0
43	20241204	203700	47798710	2950	2950	2950	2950	0
44	20241204	203600	47798710	2950	2950	2950	2950	0
45	20241204	203500	47798710	2950	2950	2950	2950	0
46	20241204	203400	47798710	2950	2950	2950	2950	0
47	20241204	203300	47798710	2950	2950	2950	2950	0
48	20241204	203200	47798710	2950	2950	2950	2950	0
49	20241204	203100	47798710	2950	2950	2950	2950	0
50	20241204	203000	47798710	2950	2950	2950	2950	0
51	20241204	202900	47798710	2950	2950	2950	2950	0
52	20241204	202800	47798710	2950	2950	2950	2950	0
53	20241204	202700	47798710	2950	2950	2950	2950	0
54	20241204	202600	47798710	2950	2950	2950	2950	0
55	20241204	202500	47798710	2950	2950	2950	2950	0
56	20241204	202400	47798710	2950	2950	2950	2950	0
57	20241204	202300	47798710	2950	2950	2950	2950	0
58	20241204	202200	47798710	2950	2950	2950	2950	0
59	20241204	202100	47798710	2950	2950	2950	2950	0
60	20241204	202000	47798710	2950	2950	2950	2950	0
61	20241204	201900	47798710	2950	2950	2950	2950	0
62	20241204	201800	47798710	2950	2950	2950	2950	233
63	20241204	201700	47798710	2950	2950	2950	2950	0
64	20241204	201600	47798710	2950	2950	2950	2950	0
65	20241204	201500	47798710	2950	2950	2950	2950	0
66	20241204	201400	47798710	2950	2950	2950	2950	0
67	20241204	201300	47798710	2950	2950	2950	2950	0
68	20241204	201200	47798710	2950	2950	2950	2950	0
69	20241204	201100	47798710	2950	2950	2950	2950	0
70	20241204	201000	47798710	2950	2950	2950	2950	0
71	20241204	200900	47798710	2950	2950	2950	2950	0
72	20241204	200800	47798710	2950	2950	2950	2950	0
73	20241204	200700	47798710	2950	2950	2950	2950	0
74	20241204	200600	47798710	2950	2950	2950	2950	0
75	20241204	200500	47798710	2950	2950	2950	2950	0
76	20241204	200400	47798710	2950	2950	2950	2950	0
77	20241204	200300	47798710	2950	2950	2950	2950	0
78	20241204	200200	47798710	2950	2950	2950	2950	0
79	20241204	200100	47798710	2950	2950	2950	2950	0
80	20241204	200000	47798710	2950	2950	2950	2950	0
81	20241204	195900	47798710	2950	2950	2950	2950	0
82	20241204	195800	47798710	2950	2950	2950	2950	0
83	20241204	195700	47798710	2950	2950	2950	2950	0
84	20241204	195600	47798710	2950	2950	2950	2950	0
85	20241204	195500	47798710	2950	2950	2950	2950	0
86	20241204	195400	47798710	2950	2950	2950	2950	0
87	20241204	195300	47798710	2950	2950	2950	2950	0
88	20241204	195200	47798710	2950	2950	2950	2950	0
89	20241204	195100	47798710	2950	2950	2950	2950	0
90	20241204	195000	47798710	2950	2950	2950	2950	0
91	20241204	194900	47798710	2950	2950	2950	2950	0
92	20241204	194800	47798710	2950	2950	2950	2950	233
93	20241204	194700	47798710	2950	2950	2950	2950	0
94	20241204	194600	47798710	2950	2950	2950	2950	0
95	20241204	194500	47798710	2950	2950	2950	2950	0
96	20241204	194400	47798710	2950	2950	2950	2950	0
97	20241204	194300	47798710	2950	2950	2950	2950	0
98	20241204	194200	47798710	2950	2950	2950	2950	0
99	20241204	194100	47798710	2950	2950	2950	2950	0
100	20241204	194000	47798710	2950	2950	2950	2950	0
101	20241204	193900	47798710	2950	2950	2950	2950	0
102	20241204	193800	47798710	2950	2950	2950	2950	0
103	20241204	193700	47798710	2950	2950	2950	2950	0
104	20241204	193600	47798710	2950	2950	2950	2950	0
105	20241204	193500	47798710	2950	2950	2950	2950	0
106	20241204	193400	47798710	2950	2950	2950	2950	0
107	20241204	193300	47798710	2950	2950	2950	2950	0
108	20241204	193200	47798710	2950	2950	2950	2950	0
109	20241204	193100	47798710	2950	2950	2950	2950	0
110	20241204	193000	47798710	2950	2950	2950	2950	0
111	20241204	192900	47798710	2950	2950	2950	2950	0
112	20241204	192800	47798710	2950	2950	2950	2950	0
113	20241204	192700	47798710	2950	2950	2950	2950	0
114	20241204	192600	47798710	2950	2950	2950	2950	0
115	20241204	192500	47798710	2950	2950	2950	2950	0
116	20241204	192400	47798710	2950	2950	2950	2950	0
117	20241204	192300	47798710	2950	2950	2950	2950	0
118	20241204	192200	47798710	2950	2950	2950	2950	0
119	20241204	192100	47798710	2950	2950	2950	2950	0
120	20241204	192000	47798710	2950	2950	2950	2950	0
121	20241204	191900	47798710	2950	2950	2950	2950	0
122	20241204	191800	47798710	2950	2950	2950	2950	233
123	20241204	191700	47798710	2950	2950	2950	2950	0
124	20241204	191600	47798710	2950	2950	2950	2950	0
125	20241204	191500	47798710	2950	2950	2950	2950	0
126	20241204	191400	47798710	2950	2950	2950	2950	0
127	20241204	191300	47798710	2950	2950	2950	2950	0
128	20241204	191200	47798710	2950	2950	2950	2950	0
129	20241204	191100	47798710	2950	2950	2950	2950	0
130	20241204	191000	47798710	2950	2950	2950	2950	0
131	20241204	190900	47798710	2950	2950	2950	2950	0
132	20241204	190800	47798710	2950	2950	2950	2950	0
133	20241204	190700	47798710	2950	2950	2950	2950	0
134	20241204	190600	47798710	2950	2950	2950	2950	0
135	20241204	190500	47798710	2950	2950	2950	2950	0
136	20241204	190400	47798710	2950	2950	2950	2950	0
137	20241204	190300	47798710	2950	2950	2950	2950	0
138	20241204	190200	47798710	2950	2950	2950	2950	0
139	20241204	190100	47798710	2950	2950	2950	2950	0
140	20241204	190000	47798710	2950	2950	2950	2950	0
141	20241204	185900	47798710	2950	2950	2950	2950	0
142	20241204	185800	47798710	2950	2950	2950	2950	0
143	20241204	185700	47798710	2950	2950	2950	2950	0
144	20241204	185600	47798710	2950	2950	2950	2950	0
145	20241204	185500	47798710	2950	2950	2950	2950	0
146	20241204	185400	47798710	2950	2950	2950	2950	0
147	20241204	185300	47798710	2950	2950	2950	2950	0
148	20241204	185200	47798710	2950	2950	2950	2950	0
149	20241204	185100	47798710	2950	2950	2950	2950	0
150	20241204	185000	47798710	2950	2950	2950	2950	0
151	20241204	184900	47798710	2950	2950	2950	2950	0
152	20241204	184800	47798710	2950	2950	2950	2950	233
153	20241204	184700	47798710	2950	2950	2950	2950	0
154	20241204	184600	47798710	2950	2950	2950	2950	0
155	20241204	184500	47798710	2950	2950	2950	2950	0
156	20241204	184400	47798710	2950	2950	2950	2950	0
157	20241204	184300	47798710	2950	2950	2950	2950	0
158	20241204	184200	47798710	2950	2950	2950	2950	0
159	20241204	184100	47798710	2950	2950	2950	2950	0
160	20241204	184000	47798710	2950	2950	2950	2950	0
161	20241204	183900	47798710	2950	2950	2950	2950	0
162	20241204	183800	47798710	2950	2950	2950	2950	0
163	20241204	183700	47798710	2950	2950	2950	2950	0
164	20241204	183600	47798710	2950	2950	2950	2950	0
165	20241204	183500	47798710	2950	2950	2950	2950	0
166	20241204	183400	47798710	2950	2950	2950	2950	0
167	20241204	183300	47798710	2950	2950	2950	2950	0
168	20241204	183200	47798710	2950	2950	2950	2950	0
169	20241204	183100	47798710	2950	2950	2950	2950	0
170	20241204	183000	47798710	2950	2950	2950	2950	0
171	20241204	182900	47798710	2950	2950	2950	2950	0
172	20241204	182800	47798710	2950	2950	2950	2950	0
173	20241204	182700	47798710	2950	2950	2950	2950	0
174	20241204	182600	47798710	2950	2950	2950	2950	0
175	20241204	182500	47798710	2950	2950	2950	2950	0
176	20241204	182400	47798710	2950	2950	2950	2950	0
177	20241204	182300	47798710	2950	2950	2950	2950	0
178	20241204	182200	47798710	2950	2950	2950	2950	0
179	20241204	182100	47798710	2950	2950	2950	2950	0
180	20241204	182000	47798710	2950	2950	2950	2950	0
181	20241204	181900	47798710	2950	2950	2950	2950	0
182	20241204	181800	47798710	2950	2950	2950	2950	233
183	20241204	181700	47798710	2950	2950	2950	2950	0
184	20241204	181600	47798710	2950	2950	2950	2950	0
185	20241204	181500	47798710	2950	2950	2950	2950	0
186	20241204	181400	47798710	2950	2950	2950	2950	0
187	20241204	181300	47798710	2950	2950	2950	2950	0
188	20241204	181200	47798710	2950	2950	2950	2950	0
189	20241204	181100	47798710	2950	2950	2950	2950	0
190	20241204	181000	47798710	2950	2950	2950	2950	0
191	20241204	180900	47798710	2950	2950	2950	2950	0
192	20241204	180800	47798710	2950	2950	2950	2950	0
193	20241204	180700	47798710	2950	2950	2950	2950	0
194	20241204	180600	47798710	2950	2950	2950	2950	0
195	20241204	180500	47798710	2950	2950	2950	2950	0
196	20241204	180400	47798710	2950	2950	2950	2950	0
197	20241204	180300	47798710	2950	2950	2950	2950	0
198	20241204	180200	47798710	2950	2950	2950	2950	0
199	20241204	180100	47798710	2950	2950	2950	2950	0
200	20241204	180000	47798710	2950	2950	2950	2950	0
201	20241204	175900	47798710	2950	2950	2950	2950	0
202	20241204	175800	47798710	2950	2950	2950	2950	0
203	20241204	175700	47798710	2950	2950	2950	2950	0
204	20241204	175600	47798710	2950	2950	2950	2950	0
205	20241204	175500	47798710	2950	2950	2950	2950	0
206	20241204	175400	47798710	2950	2950	2950	2950	0
207	20241204	175300	47798710	2950	2950	2950	2950	0
208	20241204	175200	47798710	2950	2950	2950	2950	0
209	20241204	175100	47798710	2950	2950	2950	2950	0
210	20241204	175000	47798710	2950	2950	2950	2950	0
211	20241204	174900	47798710	2950	2950	2950	2950	0
212	20241204	174800	47798710	2950	2950	2950	2950	233
213	20241204	174700	47798710	2950	2950	2950	2950	0
214	20241204	174600	47798710	2950	2950	2950	2950	0
215	20241204	174500	47798710	2950	2950	2950	2950	0
216	20241204	174400	47798710	2950	2950	2950	2950	0
217	20241204	174300	47798710	2950	2950	2950	2950	0
218	20241204	174200	47798710	2950	2950	2950	2950	0
219	20241204	174100	47798710	2950	2950	2950	2950	0
220	20241204	174000	47798710	2950	2950	2950	2950	0
221	20241204	173900	47798710	2950	2950	2950	2950	0
222	20241204	173800	47798710	2950	2950	2950	2950	0
223	20241204	173700	47798710	2950	2950	2950	2950	0
224	20241204	173600	47798710	2950	2950	2950	2950	0
225	20241204	173500	47798710	2950	2950	2950	2950	0
226	20241204	173400	47798710	2950	2950	2950	2950	0
227	20241204	173300	47798710	2950	2950	2950	2950	0
228	20241204	173200	47798710	2950	2950	2950	2950	0
229	20241204	173100	47798710	2950	2950	2950	2950	0
230	20241204	173000	47798710	2950	2950	2950	2950	0
231	20241204	172900	47798710	2950	2950	2950	2950	0
232	20241204	172800	47798710	2950	2950	2950	2950	0
233	20241204	172700	47798710	2950	2950	2950	2950	0
234	20241204	172600	47798710	2950	2950	2950	2950	0
235	20241204	172500	47798710	2950	2950	2950	2950	0
236	20241204	172400	47798710	2950	2950	2950	2950	0
237	20241204	172300	47798710	2950	2950	2950	2950	0
238	20241204	172200	47798710	2950	2950	2950	2950	0
239	20241204	172100	47798710	2950	2950	2950	2950	0
240	20241204	172000	47798710	2950	2950	2950	2950	0
241	20241204	171900	47798710	2950	2950	2950	2950	0
242	20241204	171800	47798710	2950	2950	2950	2950	233
243	20241204	171700	47798710	2950	2950	2950	2950	0
244	20241204	171600	47798710	2950	2950	2950	2950	0
245	20241204	171500	47798710	2950	2950	2950	2950	0
246	20241204	171400	47798710	2950	2950	2950	2950	0
247	20241204	171300	47798710	2950	2950	2950	2950	0
248	20241204	171200	47798710	2950	2950	2950	2950	0
249	20241204	171100	47798710	2950	2950	2950	2950	0
250	20241204	171000	47798710	2950	2950	2950	2950	0
251	20241204	170900	47798710	2950	2950	2950	2950	0
252	20241204	170800	47798710	2950	2950	2950	2950	0
253	20241204	170700	47798710	2950	2950	2950	2950	0
254	20241204	170600	47798710	2950	2950	2950	2950	0
255	20241204	170500	47798710	2950	2950	2950	2950	0
256	20241204	170400	47798710	2950	2950	2950	2950	0
257	20241204	170300	47798710	2950	2950	2950	2950	0
258	20241204	170200	47798710	2950	2950	2950	2950	0
259	20241204	170100	47798710	2950	2950	2950	2950	0
260	20241204	170000	47798710	2950	2950	2950	2950	0
261	20241204	165900	47798710	2950	2950	2950	2950	0
262	20241204	165800	47798710	2950	2950	2950	2950	0
263	20241204	165700	47798710	2950	2950	2950	2950	0
264	20241204	165600	47798710	2950	2950	2950	2950	0
265	20241204	165500	47798710	2950	2950	2950	2950	0
266	20241204	165400	47798710	2950	2950	2950	2950	0
267	20241204	165300	47798710	2950	2950	2950	2950	0
268	20241204	165200	47798710	2950	2950	2950	2950	0
269	20241204	165100	47798710	2950	2950	2950	2950	0
270	20241204	165000	47798710	2950	2950	2950	2950	0
271	20241204	164900	47798710	2950	2950	2950	2950	0
272	20241204	164800	47798710	2950	2950	2950	2950	233
273	20241204	164700	47798710	2950	2950	2950	2950	0
274	20241204	164600	47798710	2950	2950	2950	2950	0
275	20241204	164500	47798710	2950	2950	2950	2950	0
276	20241204	164400	47798710	2950	2950	2950	2950	0
277	20241204	164300	47798710	2950	2950	2950	2950	0
278	20241204	164200	47798710	2950	2950	2950	2950	0
279	20241204	164100	47798710	2950	2950	2950	2950	0
280	20241204	164000	47798710	2950	2950	2950	2950	0
281	20241204	163900	47798710	2950	2950	2950	2950	0
282	20241204	163800	47798710	2950	2950	2950	2950	0
283	20241204	163700	47798710	2950	2950	2950	2950	0
284	20241204	163600	47798710	2950	2950	2950	2950	0
285	20241204	163500	47798710	2950	2950	2950	2950	0
286	20241204	163400	47798710	2950	2950	2950	2950	0
287	20241204	163300	47798710	2950	2950	2950	2950	0
288	20241204	163200	47798710	2950	2950	2950	2950	0
289	20241204	163100	47798710	2950	2950	2950	2950	0
290	20241204	163000	47798710	2950	2950	2950	2950	0
291	20241204	162900	47798710	2950	2950	2950	2950	0
292	20241204	162800	47798710	2950	2950	2950	2950	0
293	20241204	162700	47798710	2950	2950	2950	2950	0
294	20241204	162600	47798710	2950	2950	2950	2950	0
295	20241204	162500	47798710	2950	2950	2950	2950	0
296	20241204	162400	47798710	2950	2950	2950	2950	0
297	20241204	162300	47798710	2950	2950	2950	2950	0
298	20241204	162200	47798710	2950	2950	2950	2950	0
299	20241204	162100	47798710	2950	2950	2950	2950	0
300	20241204	162000	47798710	2950	2950	2950	2950	0
301	20241204	161900	47798710	2950	2950	2950	2950	0
302	20241204	161800	47798710	2950	2950	2950	2950	233
303	20241204	161700	47798710	2950	2950	2950	2950	0
304	20241204	161600	47798710	2950	2950	2950	2950	0
305	20241204	161500	47798710	2950	2950	2950	2950	0
306	20241204	161400	47798710	2950	2950	2950	2950	0
307	20241204	161300	47798710	2950	2950	2950	2950	0
308	20241204	161200	47798710	2950	2950	2950	2950	0
309	20241204	161100	47798710	2950	2950	2950	2950	0
310	20241204	161000	47798710	2950	2950	2950	2950	0
311	20241204	160900	47798710	2950	2950	2950	2950	0
312	20241204	160800	47798710	2950	2950	2950	2950	0
313	20241204	160700	47798710	2950	2950	2950	2950	0
314	20241204	160600	47798710	2950	2950	2950	2950	0
315	20241204	160500	47798710	2950	2950	2950	2950	0
316	20241204	160400	47798710	2950	2950	2950	2950	0
317	20241204	160300	47798710	2950	2950	2950	2950	0
318	20241204	160200	47798710	2950	2950	2950	2950	0
319	20241204	160100	47798710	2950	2950	2950	2950	0
320	20241204	160000	47798710	2950	2950	2950	2950	0
321	20241204	155900	47798710	2950	2950	2950	2950	0
322	20241204	155800	47798710	2950	2950	2950	2950	0
323	20241204	155700	47798710	2950	2950	2950	2950	0
324	20241204	155600	47798710	2950	2950	2950	2950	0
325	20241204	155500	47798710	2950	2950	2950	2950	0
326	20241204	155400	47798710	2950	2950	2950	2950	0
327	20241204	155300	47798710	2950	2950	2950	2950	0
328	20241204	155200	47798710	2950	2950	2950	2950	0
329	20241204	155100	47798710	2950	2950	2950	2950	0
330	20241204	155000	47798710	2950	2950	2950	2950	0
331	20241204	154900	47798710	2950	2950	2950	2950	0
332	20241204	154800	47798710	2950	2950	2950	2950	233
333	20241204	154700	47798710	2950	2950	2950	2950	0
334	20241204	154600	47798710	2950	2950	2950	2950	0
335	20241204	154500	47798710	2950	2950	2950	2950	0
336	20241204	154400	47798710	2950	2950	2950	2950	0
337	20241204	154300	47798710	2950	2950	2950	2950	0
338	20241204	154200	47798710	2950	2950	2950	2950	0
339	20241204	154100	47798710	2950	2950	2950	2950	0
340	20241204	154000	47798710	2950	2950	2950	2950	0
341	20241204	153900	47798710	2950	2950	2950	2950	0
342	20241204	153800	47798710	2950	2950	2950	2950	0
343	20241204	153700	47798710	2950	2950	2950	2950	0
344	20241204	153600	47798710	2950	2950	2950	2950	0
345	20241204	153500	47798710	2950	2950	2950	2950	0
346	20241204	153400	47798710	2950	2950	2950	2950	0
347	20241204	153300	47798710	2950	2950	2950	2950	0
348	20241204	153200	47798710	2950	2950	2950	2950	0
349	20241204	153100	47798710	2950	2950	2950	2950	0
350	20241204	153000	47798710	2950	2950	2950	2950	233
351	20241204	152900	47111360	2950	2950	2950	2950	0
352	20241204	152800	47111360	2950	2950	2950	2950	0
353	20241204	152700	47111360	2950	2950	2950	2950	0
354	20241204	152600	47111360	2950	2950	2950	2950	0
355	20241204	152500	47111360	2950	2950	2950	2950	0
356	20241204	152400	47111360	2950	2950	2950	2950	0
357	20241204	152300	47111360	2950	2950	2950	2950	0
358	20241204	152200	47111360	2950	2950	2950	2950	0
359	20241204	152100	47111360	2950	2950	2950	2950	0
360	20241204	152000	47111360	2950	2950	2950	2950	0
361	20241204	151900	47111360	2950	2950	2950	2950	0
362	20241204	151800	47111360	2950	2950	2950	2950	0
363	20241204	151700	47111360	2950	2950	2950	2950	0
364	20241204	151600	47111360	2950	2950	2950	2950	0
365	20241204	151500	47111360	2950	2950	2950	2950	0
366	20241204	151400	47111360	2950	2950	2950	2950	1
367	20241204	151300	47108410	2950	2950	2950	2950	0
368	20241204	151200	47108410	2950	2950	2950	2950	0
369	20241204	151100	47108410	2950	2950	2950	2950	0
370	20241204	151000	47108410	2950	2940	2950	2940	3
371	20241204	150900	47099575	2940	2940	2940	2940	0
372	20241204	150800	47099575	2940	2940	2940	2940	0
373	20241204	150700	47099575	2940	2940	2940	2940	6
374	20241204	150600	47081935	2940	2940	2940	2940	0
375	20241204	150500	47081935	2940	2940	2940	2940	0
376	20241204	150400	47081935	2940	2910	2940	2905	12
377	20241204	150300	47047015	2950	2950	2950	2950	0
378	20241204	150200	47047015	2950	2950	2950	2950	0
379	20241204	150100	47047015	2950	2950	2950	2950	0
380	20241204	150000	47047015	2950	2950	2950	2950	0
381	20241204	145900	47047015	2950	2950	2950	2950	0
382	20241204	145800	47047015	2950	2950	2950	2950	0
383	20241204	145700	47047015	2950	2950	2950	2950	0
384	20241204	145600	47047015	2950	2950	2950	2950	0
385	20241204	145500	47047015	2950	2950	2950	2950	0
386	20241204	145400	47047015	2950	2950	2950	2950	0
387	20241204	145300	47047015	2950	2950	2950	2950	0
388	20241204	145200	47047015	2950	2950	2950	2950	0
389	20241204	145100	47047015	2950	2950	2950	2950	0
390	20241204	145000	47047015	2950	2950	2950	2950	0
391	20241204	144900	47047015	2950	2950	2950	2950	0
392	20241204	144800	47047015	2950	2950	2950	2950	0
393	20241204	144700	47047015	2950	2950	2950	2950	0
394	20241204	144600	47047015	2950	2950	2950	2950	0
395	20241204	144500	47047015	2950	2950	2950	2950	0
396	20241204	144400	47047015	2950	2950	2950	2950	1
397	20241204	144300	47044065	2950	2950	2950	2950	0
398	20241204	144200	47044065	2950	2950	2950	2950	40
399	20241204	144100	46926065	2950	2950	2950	2950	40
400	20241204	144000	46808065	2950	2950	2950	2950	0
401	20241204	143900	46808065	2950	2950	2950	2950	0
402	20241204	143800	46808065	2950	2950	2950	2950	0
403	20241204	143700	46808065	2950	2950	2950	2950	0
404	20241204	143600	46808065	2950	2900	2950	2900	201
405	20241204	143500	46225115	2950	2950	2950	2950	0
406	20241204	143400	46225115	2950	2950	2950	2950	0
407	20241204	143300	46225115	2950	2950	2950	2950	0
408	20241204	143200	46225115	2950	2950	2950	2950	0
409	20241204	143100	46225115	2950	2950	2950	2950	0
410	20241204	143000	46225115	2950	2950	2950	2950	0
411	20241204	142900	46225115	2950	2900	2950	2900	2
412	20241204	142800	46219265	2950	2950	2950	2950	0
413	20241204	142700	46219265	2950	2950	2950	2950	0
414	20241204	142600	46219265	2950	2930	2950	2880	701
415	20241204	142500	44182090	2935	2935	2935	2935	0
416	20241204	142400	44182090	2935	2935	2935	2935	20
417	20241204	142300	44123390	2960	2960	2960	2960	0
418	20241204	142200	44123390	2960	2960	2960	2960	0
419	20241204	142100	44123390	2960	2955	2960	2955	4
420	20241204	142000	44111565	2940	2940	2940	2940	10
421	20241204	141900	44082165	2965	2940	2970	2940	61
422	20241204	141800	43902425	2970	2970	2970	2970	0
423	20241204	141700	43902425	2970	2970	2970	2970	0
424	20241204	141600	43902425	2970	2970	2970	2970	0
425	20241204	141500	43902425	2970	2970	2970	2970	0
426	20241204	141400	43902425	2970	2940	2970	2940	6
427	20241204	141300	43884730	2965	2965	2965	2965	0
428	20241204	141200	43884730	2965	2965	2965	2965	0
429	20241204	141100	43884730	2965	2965	2965	2965	1
430	20241204	141000	43881765	2950	2950	2950	2950	0
431	20241204	140900	43881765	2950	2950	2950	2950	0
432	20241204	140800	43881765	2950	2945	2950	2945	1698
433	20241204	140700	38873220	2950	2950	2950	2950	0
434	20241204	140600	38873220	2950	2950	2950	2950	0
435	20241204	140500	38873220	2950	2950	2950	2950	0
436	20241204	140400	38873220	2950	2950	2950	2950	0
437	20241204	140300	38873220	2950	2950	2950	2950	0
438	20241204	140200	38873220	2950	2950	2950	2950	0
439	20241204	140100	38873220	2950	2950	2950	2950	0
440	20241204	140000	38873220	2950	2950	2950	2950	0
441	20241204	135900	38873220	2950	2950	2950	2950	1
442	20241204	135800	38870270	2945	2945	2945	2945	0
443	20241204	135700	38870270	2945	2945	2945	2940	50
444	20241204	135600	38723070	2940	2940	2945	2940	20
445	20241204	135500	38664220	2935	2935	2935	2935	0
446	20241204	135400	38664220	2935	2940	2940	2935	63
447	20241204	135300	38479265	2940	2940	2940	2940	0
448	20241204	135200	38479265	2940	2940	2940	2940	0
449	20241204	135100	38479265	2940	2940	2940	2940	0
450	20241204	135000	38479265	2940	2940	2940	2940	0
451	20241204	134900	38479265	2940	2940	2940	2940	0
452	20241204	134800	38479265	2940	2940	2940	2940	0
453	20241204	134700	38479265	2940	2940	2940	2940	0
454	20241204	134600	38479265	2940	2940	2940	2940	0
455	20241204	134500	38479265	2940	2940	2940	2940	0
456	20241204	134400	38479265	2940	2940	2940	2940	0
457	20241204	134300	38479265	2940	2940	2940	2940	0
458	20241204	134200	38479265	2940	2940	2940	2940	0
459	20241204	134100	38479265	2940	2940	2940	2940	0
460	20241204	134000	38479265	2940	2940	2940	2940	0
461	20241204	133900	38479265	2940	2940	2940	2940	0
462	20241204	133800	38479265	2940	2940	2940	2940	0
463	20241204	133700	38479265	2940	2940	2940	2940	0
464	20241204	133600	38479265	2940	2940	2940	2940	0
465	20241204	133500	38479265	2940	2940	2940	2940	171
466	20241204	133400	37976525	2940	2940	2940	2940	0
467	20241204	133300	37976525	2940	2940	2940	2940	0
468	20241204	133200	37976525	2940	2940	2940	2940	0
469	20241204	133100	37976525	2940	2940	2940	2940	0
470	20241204	133000	37976525	2940	2940	2940	2940	0
471	20241204	132900	37976525	2940	2940	2940	2940	0
472	20241204	132800	37976525	2940	2940	2940	2940	0
473	20241204	132700	37976525	2940	2940	2940	2940	1
474	20241204	132600	37973585	2935	2935	2935	2935	0
475	20241204	132500	37973585	2935	2935	2935	2935	2
476	20241204	132400	37967715	2935	2935	2935	2935	0
477	20241204	132300	37967715	2935	2935	2935	2935	0
478	20241204	132200	37967715	2935	2935	2935	2935	100
479	20241204	132100	37674215	2940	2940	2940	2940	0
480	20241204	132000	37674215	2940	2940	2940	2940	0
481	20241204	131900	37674215	2940	2940	2940	2940	0
482	20241204	131800	37674215	2940	2940	2940	2940	0
483	20241204	131700	37674215	2940	2940	2940	2940	0
484	20241204	131600	37674215	2940	2940	2940	2940	0
485	20241204	131500	37674215	2940	2940	2940	2940	0
486	20241204	131400	37674215	2940	2940	2940	2940	0
487	20241204	131300	37674215	2940	2940	2940	2940	0
488	20241204	131200	37674215	2940	2940	2940	2940	0
489	20241204	131100	37674215	2940	2940	2940	2940	0
490	20241204	131000	37674215	2940	2940	2940	2940	0
491	20241204	130900	37674215	2940	2940	2940	2940	0
492	20241204	130800	37674215	2940	2940	2940	2940	0
493	20241204	130700	37674215	2940	2940	2940	2940	0
494	20241204	130600	37674215	2940	2940	2940	2940	0
495	20241204	130500	37674215	2940	2940	2940	2940	0
496	20241204	130400	37674215	2940	2940	2940	2940	0
497	20241204	130300	37674215	2940	2940	2940	2940	0
498	20241204	130200	37674215	2940	2940	2940	2940	0
499	20241204	130100	37674215	2940	2940	2940	2940	0
500	20241204	130000	37674215	2940	2940	2940	2940	0
501	20241204	125900	37674215	2940	2940	2940	2940	0
502	20241204	125800	37674215	2940	2935	2940	2935	22
503	20241204	125700	37609555	2940	2940	2940	2940	0
504	20241204	125600	37609555	2940	2940	2940	2940	0
505	20241204	125500	37609555	2940	2940	2940	2940	0
506	20241204	125400	37609555	2940	2940	2940	2940	2
507	20241204	125300	37603675	2950	2950	2950	2950	0
508	20241204	125200	37603675	2950	2950	2950	2950	0
509	20241204	125100	37603675	2950	2950	2950	2950	0
510	20241204	125000	37603675	2950	2950	2950	2950	0
511	20241204	124900	37603675	2950	2950	2950	2950	0
512	20241204	124800	37603675	2950	2950	2950	2950	0
513	20241204	124700	37603675	2950	2950	2950	2950	0
514	20241204	124600	37603675	2950	2950	2950	2950	0
515	20241204	124500	37603675	2950	2950	2950	2950	0
516	20241204	124400	37603675	2950	2950	2950	2950	0
517	20241204	124300	37603675	2950	2950	2950	2950	0
518	20241204	124200	37603675	2950	2950	2950	2950	0
519	20241204	124100	37603675	2950	2950	2950	2950	0
520	20241204	124000	37603675	2950	2930	2950	2930	10
521	20241204	123900	37574315	2925	2925	2925	2925	0
522	20241204	123800	37574315	2925	2925	2925	2925	0
523	20241204	123700	37574315	2925	2925	2925	2925	0
524	20241204	123600	37574315	2925	2925	2925	2925	0
525	20241204	123500	37574315	2925	2925	2925	2925	0
526	20241204	123400	37574315	2925	2925	2925	2925	0
527	20241204	123300	37574315	2925	2925	2925	2925	0
528	20241204	123200	37574315	2925	2925	2925	2925	0
529	20241204	123100	37574315	2925	2925	2925	2925	0
530	20241204	123000	37574315	2925	2925	2925	2925	0
531	20241204	122900	37574315	2925	2925	2925	2925	0
532	20241204	122800	37574315	2925	2925	2925	2925	1
533	20241204	122700	37571390	2950	2950	2950	2950	0
534	20241204	122600	37571390	2950	2950	2950	2950	0
535	20241204	122500	37571390	2950	2950	2950	2950	0
536	20241204	122400	37571390	2950	2950	2950	2950	0
537	20241204	122300	37571390	2950	2950	2950	2950	50
538	20241204	122200	37423890	2985	2985	2985	2985	0
539	20241204	122100	37423890	2985	2985	2985	2985	0
540	20241204	122000	37423890	2985	2985	2985	2985	0
541	20241204	121900	37423890	2985	2985	2985	2985	0
542	20241204	121800	37423890	2985	2985	2985	2985	0
543	20241204	121700	37423890	2985	2985	2985	2985	0
544	20241204	121600	37423890	2985	2930	2985	2930	68
545	20241204	121500	37222600	2930	2930	2930	2930	0
546	20241204	121400	37222600	2930	2930	2930	2930	0
547	20241204	121300	37222600	2930	2930	2930	2930	0
548	20241204	121200	37222600	2930	2930	2930	2930	0
549	20241204	121100	37222600	2930	2930	2930	2930	10
550	20241204	121000	37193300	2930	2930	2930	2930	0
551	20241204	120900	37193300	2930	2930	2930	2930	5
552	20241204	120800	37178650	2995	2995	2995	2995	0
553	20241204	120700	37178650	2995	2995	2995	2995	0
554	20241204	120600	37178650	2995	2995	2995	2995	0
555	20241204	120500	37178650	2995	2995	2995	2995	0
556	20241204	120400	37178650	2995	2995	2995	2995	0
557	20241204	120300	37178650	2995	2995	2995	2995	0
558	20241204	120200	37178650	2995	2995	2995	2995	0
559	20241204	120100	37178650	2995	2995	2995	2995	0
560	20241204	120000	37178650	2995	2995	2995	2995	0
561	20241204	115900	37178650	2995	2925	2995	2925	200
562	20241204	115800	36585790	2925	2925	2925	2925	0
563	20241204	115700	36585790	2925	2925	2925	2925	0
564	20241204	115600	36585790	2925	2925	2925	2925	0
565	20241204	115500	36585790	2925	2925	2925	2925	0
566	20241204	115400	36585790	2925	2925	2925	2925	0
567	20241204	115300	36585790	2925	2925	2925	2925	0
568	20241204	115200	36585790	2925	2925	2925	2925	0
569	20241204	115100	36585790	2925	2925	2925	2925	0
570	20241204	115000	36585790	2925	2925	2925	2925	1
571	20241204	114900	36582865	2900	2905	2905	2900	6
572	20241204	114800	36565455	2910	2910	2910	2910	0
573	20241204	114700	36565455	2910	2910	2910	2910	0
574	20241204	114600	36565455	2910	2910	2910	2910	0
575	20241204	114500	36565455	2910	2910	2910	2910	0
576	20241204	114400	36565455	2910	2910	2910	2910	0
577	20241204	114300	36565455	2910	2910	2910	2910	0
578	20241204	114200	36565455	2910	2910	2910	2910	32
579	20241204	114100	36472335	2900	2900	2900	2900	0
580	20241204	114000	36472335	2900	2900	2900	2900	0
581	20241204	113900	36472335	2900	2900	2900	2900	0
582	20241204	113800	36472335	2900	2900	2900	2900	0
583	20241204	113700	36472335	2900	2900	2900	2900	0
584	20241204	113600	36472335	2900	2900	2900	2900	45
585	20241204	113500	36341835	2910	2910	2910	2910	0
586	20241204	113400	36341835	2910	2910	2910	2910	0
587	20241204	113300	36341835	2910	2910	2910	2910	0
588	20241204	113200	36341835	2910	2910	2910	2910	0
589	20241204	113100	36341835	2910	2910	2910	2910	0
590	20241204	113000	36341835	2910	2910	2910	2910	0
591	20241204	112900	36341835	2910	2910	2910	2910	0
592	20241204	112800	36341835	2910	2905	2910	2905	301
593	20241204	112700	35465930	2905	2905	2905	2905	0
594	20241204	112600	35465930	2905	2905	2905	2905	0
595	20241204	112500	35465930	2905	2905	2905	2905	0
596	20241204	112400	35465930	2905	2905	2905	2905	0
597	20241204	112300	35465930	2905	2905	2905	2905	0
598	20241204	112200	35465930	2905	2905	2905	2905	4
599	20241204	112100	35454310	2910	2910	2910	2910	0
600	20241204	112000	35454310	2910	2910	2910	2910	0
601	20241204	111900	35454310	2910	2910	2910	2910	0
602	20241204	111800	35454310	2910	2910	2910	2910	0
603	20241204	111700	35454310	2910	2910	2910	2910	0
604	20241204	111600	35454310	2910	2910	2910	2910	0
605	20241204	111500	35454310	2910	2905	2910	2905	18
606	20241204	111400	35402015	2900	2900	2900	2900	3
607	20241204	111300	35393315	2910	2910	2910	2910	0
608	20241204	111200	35393315	2910	2910	2910	2910	55
609	20241204	111100	35233265	2900	2900	2900	2900	3
610	20241204	111000	35224565	2920	2920	2920	2920	17
611	20241204	110900	35174925	2900	2900	2900	2900	0
612	20241204	110800	35174925	2900	2900	2900	2900	0
613	20241204	110700	35174925	2900	2900	2900	2900	0
614	20241204	110600	35174925	2900	2900	2900	2900	19
615	20241204	110500	35119825	2925	2925	2925	2925	0
616	20241204	110400	35119825	2925	2925	2925	2925	0
617	20241204	110300	35119825	2925	2925	2925	2925	0
618	20241204	110200	35119825	2925	2925	2925	2925	0
619	20241204	110100	35119825	2925	2925	2925	2925	0
620	20241204	110000	35119825	2925	2925	2925	2925	0
621	20241204	105900	35119825	2925	2925	2925	2925	0
622	20241204	105800	35119825	2925	2925	2925	2925	0
623	20241204	105700	35119825	2925	2925	2925	2925	0
624	20241204	105600	35119825	2925	2925	2925	2925	0
625	20241204	105500	35119825	2925	2925	2925	2925	1
626	20241204	105400	35116900	2900	2900	2900	2900	80
627	20241204	105300	34884900	2900	2900	2900	2895	272
628	20241204	105200	34096105	2920	2920	2920	2920	0
629	20241204	105100	34096105	2920	2920	2920	2920	184
630	20241204	105000	33558825	2935	2935	2935	2935	1
631	20241204	104900	33555890	2920	2920	2920	2920	18
632	20241204	104800	33503330	2920	2920	2920	2920	182
633	20241204	104700	32971890	2935	2935	2935	2935	0
634	20241204	104600	32971890	2935	2935	2935	2935	1
635	20241204	104500	32968955	2920	2920	2920	2920	0
636	20241204	104400	32968955	2920	2920	2920	2920	1
637	20241204	104300	32966035	2920	2920	2920	2920	4
638	20241204	104200	32954355	2945	2945	2945	2945	0
639	20241204	104100	32954355	2945	2945	2945	2945	0
640	20241204	104000	32954355	2945	2920	2945	2920	11
641	20241204	103900	32922210	2945	2945	2945	2945	1
642	20241204	103800	32919265	2920	2920	2920	2920	3
643	20241204	103700	32910505	2920	2920	2920	2920	1
644	20241204	103600	32907585	2895	2895	2895	2895	0
645	20241204	103500	32907585	2895	2895	2895	2895	1
646	20241204	103400	32904690	2945	2945	2945	2945	0
647	20241204	103300	32904690	2945	2945	2945	2945	6
648	20241204	103200	32887020	2925	2900	2925	2900	301
649	20241204	103100	32006795	2895	2900	2900	2895	19
650	20241204	103000	31951715	2925	2925	2925	2925	0
651	20241204	102900	31951715	2925	2925	2925	2925	0
652	20241204	102800	31951715	2925	2915	2925	2915	170
653	20241204	102700	31454710	2925	2925	2925	2925	0
654	20241204	102600	31454710	2925	2925	2925	2925	0
655	20241204	102500	31454710	2925	2925	2925	2925	0
656	20241204	102400	31454710	2925	2910	2925	2910	10
657	20241204	102300	31425490	2925	2925	2925	2925	0
658	20241204	102200	31425490	2925	2925	2925	2925	0
659	20241204	102100	31425490	2925	2925	2925	2925	0
660	20241204	102000	31425490	2925	2925	2925	2925	0
661	20241204	101900	31425490	2925	2925	2925	2925	0
662	20241204	101800	31425490	2925	2925	2925	2925	0
663	20241204	101700	31425490	2925	2910	2925	2910	170
664	20241204	101600	30930490	2925	2925	2925	2925	0
665	20241204	101500	30930490	2925	2925	2925	2925	0
666	20241204	101400	30930490	2925	2925	2925	2925	0
667	20241204	101300	30930490	2925	2925	2925	2925	0
668	20241204	101200	30930490	2925	2925	2925	2925	0
669	20241204	101100	30930490	2925	2925	2925	2925	0
670	20241204	101000	30930490	2925	2925	2925	2925	0
671	20241204	100900	30930490	2925	2925	2925	2925	0
672	20241204	100800	30930490	2925	2925	2925	2925	0
673	20241204	100700	30930490	2925	2925	2925	2925	0
674	20241204	100600	30930490	2925	2925	2925	2925	40
675	20241204	100500	30813490	2925	2930	2935	2865	2953
676	20241204	100400	22247380	2930	2930	2930	2930	0
677	20241204	100300	22247380	2930	2930	2930	2930	0
678	20241204	100200	22247380	2930	2930	2930	2930	0
679	20241204	100100	22247380	2930	2930	2930	2930	8
680	20241204	100000	22223940	2930	2930	2930	2925	34
681	20241204	095900	22124330	2925	2925	2925	2925	367
682	20241204	095800	21050855	2930	2930	2930	2930	20
683	20241204	095700	20992255	2930	2930	2930	2930	0
684	20241204	095600	20992255	2930	2930	2930	2930	0
685	20241204	095500	20992255	2930	2930	2930	2930	0
686	20241204	095400	20992255	2930	2930	2930	2930	0
687	20241204	095300	20992255	2930	2930	2930	2930	0
688	20241204	095200	20992255	2930	2930	2930	2930	0
689	20241204	095100	20992255	2930	2930	2930	2925	175
690	20241204	095000	20479680	2930	2930	2930	2930	0
691	20241204	094900	20479680	2930	2930	2930	2930	0
692	20241204	094800	20479680	2930	2930	2930	2930	0
693	20241204	094700	20479680	2930	2930	2930	2930	0
694	20241204	094600	20479680	2930	2930	2930	2930	0
695	20241204	094500	20479680	2930	2930	2930	2930	0
696	20241204	094400	20479680	2930	2930	2930	2930	100
697	20241204	094300	20186680	2930	2930	2930	2930	0
698	20241204	094200	20186680	2930	2930	2930	2930	3
699	20241204	094100	20177890	2945	2945	2945	2945	0
700	20241204	094000	20177890	2945	2945	2945	2945	0
701	20241204	093900	20177890	2945	2945	2945	2945	0
702	20241204	093800	20177890	2945	2945	2945	2945	1
703	20241204	093700	20174945	2930	2930	2930	2930	0
704	20241204	093600	20174945	2930	2930	2930	2930	0
705	20241204	093500	20174945	2930	2925	2930	2925	32
706	20241204	093400	20081255	2960	2960	2960	2960	0
707	20241204	093300	20081255	2960	2960	2960	2960	0
708	20241204	093200	20081255	2960	2960	2960	2960	1
709	20241204	093100	20078295	2925	2925	2925	2925	0
710	20241204	093000	20078295	2925	2925	2925	2925	0
711	20241204	092900	20078295	2925	2925	2925	2925	1
712	20241204	092800	20075370	2920	2935	2935	2920	886
713	20241204	092700	17481290	2960	2960	2960	2960	0
714	20241204	092600	17481290	2960	2960	2960	2960	0
715	20241204	092500	17481290	2960	2960	2960	2960	1
716	20241204	092400	17478330	2970	2970	2970	2970	0
717	20241204	092300	17478330	2970	2935	2970	2935	21
718	20241204	092200	17416660	2965	2935	2965	2935	12
719	20241204	092100	17381380	2980	2940	2980	2940	57
720	20241204	092000	17213640	2945	2945	2945	2945	0
721	20241204	091900	17213640	2945	2945	2945	2945	0
722	20241204	091800	17213640	2945	2945	2945	2945	1
723	20241204	091700	17210695	2935	2935	2935	2930	469
724	20241204	091600	15835575	2940	2940	2940	2940	89
725	20241204	091500	15573915	2940	2940	2940	2940	1
726	20241204	091400	15570975	2940	2945	2945	2940	232
727	20241204	091300	14887795	2945	2945	2945	2945	108
728	20241204	091200	14569735	2945	2950	2950	2945	132
729	20241204	091100	14180575	2960	2960	2960	2960	52
730	20241204	091000	14026655	2960	2940	2995	2940	301
731	20241204	090900	13141300	2940	2975	2975	2940	110
732	20241204	090800	12817660	2975	3005	3005	2975	70
733	20241204	090700	12608710	3005	3005	3005	3005	27
734	20241204	090600	12527575	3035	3035	3035	3035	0
735	20241204	090500	12527575	3035	3035	3035	3035	1
736	20241204	090400	12524540	2905	2905	2905	2905	284
737	20241204	090300	11699520	3040	2875	3040	2875	994
738	20241204	090200	8726320	2895	3040	3040	2895	185
739	20241204	090100	8176740	2860	2860	2860	2860	0
740	20241204	090000	8176740	2860	2860	2860	2860	2859