KissMeData/367000/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212800	35335400	4035	4035	4035	4035	167
3	20241203	212700	35335400	4035	4035	4035	4035	0
4	20241203	212600	35335400	4035	4035	4035	4035	0
5	20241203	212500	35335400	4035	4035	4035	4035	0
6	20241203	212400	35335400	4035	4035	4035	4035	0
7	20241203	212300	35335400	4035	4035	4035	4035	0
8	20241203	212200	35335400	4035	4035	4035	4035	0
9	20241203	212100	35335400	4035	4035	4035	4035	0
10	20241203	212000	35335400	4035	4035	4035	4035	0
11	20241203	211900	35335400	4035	4035	4035	4035	0
12	20241203	211800	35335400	4035	4035	4035	4035	0
13	20241203	211700	35335400	4035	4035	4035	4035	0
14	20241203	211600	35335400	4035	4035	4035	4035	0
15	20241203	211500	35335400	4035	4035	4035	4035	0
16	20241203	211400	35335400	4035	4035	4035	4035	0
17	20241203	211300	35335400	4035	4035	4035	4035	0
18	20241203	211200	35335400	4035	4035	4035	4035	0
19	20241203	211100	35335400	4035	4035	4035	4035	0
20	20241203	211000	35335400	4035	4035	4035	4035	0
21	20241203	210900	35335400	4035	4035	4035	4035	0
22	20241203	210800	35335400	4035	4035	4035	4035	0
23	20241203	210700	35335400	4035	4035	4035	4035	0
24	20241203	210600	35335400	4035	4035	4035	4035	0
25	20241203	210500	35335400	4035	4035	4035	4035	0
26	20241203	210400	35335400	4035	4035	4035	4035	0
27	20241203	210300	35335400	4035	4035	4035	4035	0
28	20241203	210200	35335400	4035	4035	4035	4035	0
29	20241203	210100	35335400	4035	4035	4035	4035	0
30	20241203	210000	35335400	4035	4035	4035	4035	0
31	20241203	205900	35335400	4035	4035	4035	4035	0
32	20241203	205800	35335400	4035	4035	4035	4035	167
33	20241203	205700	35335400	4035	4035	4035	4035	0
34	20241203	205600	35335400	4035	4035	4035	4035	0
35	20241203	205500	35335400	4035	4035	4035	4035	0
36	20241203	205400	35335400	4035	4035	4035	4035	0
37	20241203	205300	35335400	4035	4035	4035	4035	0
38	20241203	205200	35335400	4035	4035	4035	4035	0
39	20241203	205100	35335400	4035	4035	4035	4035	0
40	20241203	205000	35335400	4035	4035	4035	4035	0
41	20241203	204900	35335400	4035	4035	4035	4035	0
42	20241203	204800	35335400	4035	4035	4035	4035	0
43	20241203	204700	35335400	4035	4035	4035	4035	0
44	20241203	204600	35335400	4035	4035	4035	4035	0
45	20241203	204500	35335400	4035	4035	4035	4035	0
46	20241203	204400	35335400	4035	4035	4035	4035	0
47	20241203	204300	35335400	4035	4035	4035	4035	0
48	20241203	204200	35335400	4035	4035	4035	4035	0
49	20241203	204100	35335400	4035	4035	4035	4035	0
50	20241203	204000	35335400	4035	4035	4035	4035	0
51	20241203	203900	35335400	4035	4035	4035	4035	0
52	20241203	203800	35335400	4035	4035	4035	4035	0
53	20241203	203700	35335400	4035	4035	4035	4035	0
54	20241203	203600	35335400	4035	4035	4035	4035	0
55	20241203	203500	35335400	4035	4035	4035	4035	0
56	20241203	203400	35335400	4035	4035	4035	4035	0
57	20241203	203300	35335400	4035	4035	4035	4035	0
58	20241203	203200	35335400	4035	4035	4035	4035	0
59	20241203	203100	35335400	4035	4035	4035	4035	0
60	20241203	203000	35335400	4035	4035	4035	4035	0
61	20241203	202900	35335400	4035	4035	4035	4035	0
62	20241203	202800	35335400	4035	4035	4035	4035	167
63	20241203	202700	35335400	4035	4035	4035	4035	0
64	20241203	202600	35335400	4035	4035	4035	4035	0
65	20241203	202500	35335400	4035	4035	4035	4035	0
66	20241203	202400	35335400	4035	4035	4035	4035	0
67	20241203	202300	35335400	4035	4035	4035	4035	0
68	20241203	202200	35335400	4035	4035	4035	4035	0
69	20241203	202100	35335400	4035	4035	4035	4035	0
70	20241203	202000	35335400	4035	4035	4035	4035	0
71	20241203	201900	35335400	4035	4035	4035	4035	0
72	20241203	201800	35335400	4035	4035	4035	4035	0
73	20241203	201700	35335400	4035	4035	4035	4035	0
74	20241203	201600	35335400	4035	4035	4035	4035	0
75	20241203	201500	35335400	4035	4035	4035	4035	0
76	20241203	201400	35335400	4035	4035	4035	4035	0
77	20241203	201300	35335400	4035	4035	4035	4035	0
78	20241203	201200	35335400	4035	4035	4035	4035	0
79	20241203	201100	35335400	4035	4035	4035	4035	0
80	20241203	201000	35335400	4035	4035	4035	4035	0
81	20241203	200900	35335400	4035	4035	4035	4035	0
82	20241203	200800	35335400	4035	4035	4035	4035	0
83	20241203	200700	35335400	4035	4035	4035	4035	0
84	20241203	200600	35335400	4035	4035	4035	4035	0
85	20241203	200500	35335400	4035	4035	4035	4035	0
86	20241203	200400	35335400	4035	4035	4035	4035	0
87	20241203	200300	35335400	4035	4035	4035	4035	0
88	20241203	200200	35335400	4035	4035	4035	4035	0
89	20241203	200100	35335400	4035	4035	4035	4035	0
90	20241203	200000	35335400	4035	4035	4035	4035	0
91	20241203	195900	35335400	4035	4035	4035	4035	0
92	20241203	195800	35335400	4035	4035	4035	4035	167
93	20241203	195700	35335400	4035	4035	4035	4035	0
94	20241203	195600	35335400	4035	4035	4035	4035	0
95	20241203	195500	35335400	4035	4035	4035	4035	0
96	20241203	195400	35335400	4035	4035	4035	4035	0
97	20241203	195300	35335400	4035	4035	4035	4035	0
98	20241203	195200	35335400	4035	4035	4035	4035	0
99	20241203	195100	35335400	4035	4035	4035	4035	0
100	20241203	195000	35335400	4035	4035	4035	4035	0
101	20241203	194900	35335400	4035	4035	4035	4035	0
102	20241203	194800	35335400	4035	4035	4035	4035	0
103	20241203	194700	35335400	4035	4035	4035	4035	0
104	20241203	194600	35335400	4035	4035	4035	4035	0
105	20241203	194500	35335400	4035	4035	4035	4035	0
106	20241203	194400	35335400	4035	4035	4035	4035	0
107	20241203	194300	35335400	4035	4035	4035	4035	0
108	20241203	194200	35335400	4035	4035	4035	4035	0
109	20241203	194100	35335400	4035	4035	4035	4035	0
110	20241203	194000	35335400	4035	4035	4035	4035	0
111	20241203	193900	35335400	4035	4035	4035	4035	0
112	20241203	193800	35335400	4035	4035	4035	4035	0
113	20241203	193700	35335400	4035	4035	4035	4035	0
114	20241203	193600	35335400	4035	4035	4035	4035	0
115	20241203	193500	35335400	4035	4035	4035	4035	0
116	20241203	193400	35335400	4035	4035	4035	4035	0
117	20241203	193300	35335400	4035	4035	4035	4035	0
118	20241203	193200	35335400	4035	4035	4035	4035	0
119	20241203	193100	35335400	4035	4035	4035	4035	0
120	20241203	193000	35335400	4035	4035	4035	4035	0
121	20241203	192900	35335400	4035	4035	4035	4035	0
122	20241203	192800	35335400	4035	4035	4035	4035	167
123	20241203	192700	35335400	4035	4035	4035	4035	0
124	20241203	192600	35335400	4035	4035	4035	4035	0
125	20241203	192500	35335400	4035	4035	4035	4035	0
126	20241203	192400	35335400	4035	4035	4035	4035	0
127	20241203	192300	35335400	4035	4035	4035	4035	0
128	20241203	192200	35335400	4035	4035	4035	4035	0
129	20241203	192100	35335400	4035	4035	4035	4035	0
130	20241203	192000	35335400	4035	4035	4035	4035	0
131	20241203	191900	35335400	4035	4035	4035	4035	0
132	20241203	191800	35335400	4035	4035	4035	4035	0
133	20241203	191700	35335400	4035	4035	4035	4035	0
134	20241203	191600	35335400	4035	4035	4035	4035	0
135	20241203	191500	35335400	4035	4035	4035	4035	0
136	20241203	191400	35335400	4035	4035	4035	4035	0
137	20241203	191300	35335400	4035	4035	4035	4035	0
138	20241203	191200	35335400	4035	4035	4035	4035	0
139	20241203	191100	35335400	4035	4035	4035	4035	0
140	20241203	191000	35335400	4035	4035	4035	4035	0
141	20241203	190900	35335400	4035	4035	4035	4035	0
142	20241203	190800	35335400	4035	4035	4035	4035	0
143	20241203	190700	35335400	4035	4035	4035	4035	0
144	20241203	190600	35335400	4035	4035	4035	4035	0
145	20241203	190500	35335400	4035	4035	4035	4035	0
146	20241203	190400	35335400	4035	4035	4035	4035	0
147	20241203	190300	35335400	4035	4035	4035	4035	0
148	20241203	190200	35335400	4035	4035	4035	4035	0
149	20241203	190100	35335400	4035	4035	4035	4035	0
150	20241203	190000	35335400	4035	4035	4035	4035	0
151	20241203	185900	35335400	4035	4035	4035	4035	0
152	20241203	185800	35335400	4035	4035	4035	4035	167
153	20241203	185700	35335400	4035	4035	4035	4035	0
154	20241203	185600	35335400	4035	4035	4035	4035	0
155	20241203	185500	35335400	4035	4035	4035	4035	0
156	20241203	185400	35335400	4035	4035	4035	4035	0
157	20241203	185300	35335400	4035	4035	4035	4035	0
158	20241203	185200	35335400	4035	4035	4035	4035	0
159	20241203	185100	35335400	4035	4035	4035	4035	0
160	20241203	185000	35335400	4035	4035	4035	4035	0
161	20241203	184900	35335400	4035	4035	4035	4035	0
162	20241203	184800	35335400	4035	4035	4035	4035	0
163	20241203	184700	35335400	4035	4035	4035	4035	0
164	20241203	184600	35335400	4035	4035	4035	4035	0
165	20241203	184500	35335400	4035	4035	4035	4035	0
166	20241203	184400	35335400	4035	4035	4035	4035	0
167	20241203	184300	35335400	4035	4035	4035	4035	0
168	20241203	184200	35335400	4035	4035	4035	4035	0
169	20241203	184100	35335400	4035	4035	4035	4035	0
170	20241203	184000	35335400	4035	4035	4035	4035	0
171	20241203	183900	35335400	4035	4035	4035	4035	0
172	20241203	183800	35335400	4035	4035	4035	4035	0
173	20241203	183700	35335400	4035	4035	4035	4035	0
174	20241203	183600	35335400	4035	4035	4035	4035	0
175	20241203	183500	35335400	4035	4035	4035	4035	0
176	20241203	183400	35335400	4035	4035	4035	4035	0
177	20241203	183300	35335400	4035	4035	4035	4035	0
178	20241203	183200	35335400	4035	4035	4035	4035	0
179	20241203	183100	35335400	4035	4035	4035	4035	0
180	20241203	183000	35335400	4035	4035	4035	4035	0
181	20241203	182900	35335400	4035	4035	4035	4035	0
182	20241203	182800	35335400	4035	4035	4035	4035	167
183	20241203	182700	35335400	4035	4035	4035	4035	0
184	20241203	182600	35335400	4035	4035	4035	4035	0
185	20241203	182500	35335400	4035	4035	4035	4035	0
186	20241203	182400	35335400	4035	4035	4035	4035	0
187	20241203	182300	35335400	4035	4035	4035	4035	0
188	20241203	182200	35335400	4035	4035	4035	4035	0
189	20241203	182100	35335400	4035	4035	4035	4035	0
190	20241203	182000	35335400	4035	4035	4035	4035	0
191	20241203	181900	35335400	4035	4035	4035	4035	0
192	20241203	181800	35335400	4035	4035	4035	4035	0
193	20241203	181700	35335400	4035	4035	4035	4035	0
194	20241203	181600	35335400	4035	4035	4035	4035	0
195	20241203	181500	35335400	4035	4035	4035	4035	0
196	20241203	181400	35335400	4035	4035	4035	4035	0
197	20241203	181300	35335400	4035	4035	4035	4035	0
198	20241203	181200	35335400	4035	4035	4035	4035	0
199	20241203	181100	35335400	4035	4035	4035	4035	0
200	20241203	181000	35335400	4035	4035	4035	4035	0
201	20241203	180900	35335400	4035	4035	4035	4035	0
202	20241203	180800	35335400	4035	4035	4035	4035	0
203	20241203	180700	35335400	4035	4035	4035	4035	0
204	20241203	180600	35335400	4035	4035	4035	4035	0
205	20241203	180500	35335400	4035	4035	4035	4035	0
206	20241203	180400	35335400	4035	4035	4035	4035	0
207	20241203	180300	35335400	4035	4035	4035	4035	0
208	20241203	180200	35335400	4035	4035	4035	4035	0
209	20241203	180100	35335400	4035	4035	4035	4035	0
210	20241203	180000	35335400	4035	4035	4035	4035	0
211	20241203	175900	35335400	4035	4035	4035	4035	0
212	20241203	175800	35335400	4035	4035	4035	4035	167
213	20241203	175700	35335400	4035	4035	4035	4035	0
214	20241203	175600	35335400	4035	4035	4035	4035	0
215	20241203	175500	35335400	4035	4035	4035	4035	0
216	20241203	175400	35335400	4035	4035	4035	4035	0
217	20241203	175300	35335400	4035	4035	4035	4035	0
218	20241203	175200	35335400	4035	4035	4035	4035	0
219	20241203	175100	35335400	4035	4035	4035	4035	0
220	20241203	175000	35335400	4035	4035	4035	4035	0
221	20241203	174900	35335400	4035	4035	4035	4035	0
222	20241203	174800	35335400	4035	4035	4035	4035	0
223	20241203	174700	35335400	4035	4035	4035	4035	0
224	20241203	174600	35335400	4035	4035	4035	4035	0
225	20241203	174500	35335400	4035	4035	4035	4035	0
226	20241203	174400	35335400	4035	4035	4035	4035	0
227	20241203	174300	35335400	4035	4035	4035	4035	0
228	20241203	174200	35335400	4035	4035	4035	4035	0
229	20241203	174100	35335400	4035	4035	4035	4035	0
230	20241203	174000	35335400	4035	4035	4035	4035	0
231	20241203	173900	35335400	4035	4035	4035	4035	0
232	20241203	173800	35335400	4035	4035	4035	4035	0
233	20241203	173700	35335400	4035	4035	4035	4035	0
234	20241203	173600	35335400	4035	4035	4035	4035	0
235	20241203	173500	35335400	4035	4035	4035	4035	0
236	20241203	173400	35335400	4035	4035	4035	4035	0
237	20241203	173300	35335400	4035	4035	4035	4035	0
238	20241203	173200	35335400	4035	4035	4035	4035	0
239	20241203	173100	35335400	4035	4035	4035	4035	0
240	20241203	173000	35335400	4035	4035	4035	4035	0
241	20241203	172900	35335400	4035	4035	4035	4035	0
242	20241203	172800	35335400	4035	4035	4035	4035	167
243	20241203	172700	35335400	4035	4035	4035	4035	0
244	20241203	172600	35335400	4035	4035	4035	4035	0
245	20241203	172500	35335400	4035	4035	4035	4035	0
246	20241203	172400	35335400	4035	4035	4035	4035	0
247	20241203	172300	35335400	4035	4035	4035	4035	0
248	20241203	172200	35335400	4035	4035	4035	4035	0
249	20241203	172100	35335400	4035	4035	4035	4035	0
250	20241203	172000	35335400	4035	4035	4035	4035	0
251	20241203	171900	35335400	4035	4035	4035	4035	0
252	20241203	171800	35335400	4035	4035	4035	4035	0
253	20241203	171700	35335400	4035	4035	4035	4035	0
254	20241203	171600	35335400	4035	4035	4035	4035	0
255	20241203	171500	35335400	4035	4035	4035	4035	0
256	20241203	171400	35335400	4035	4035	4035	4035	0
257	20241203	171300	35335400	4035	4035	4035	4035	0
258	20241203	171200	35335400	4035	4035	4035	4035	0
259	20241203	171100	35335400	4035	4035	4035	4035	0
260	20241203	171000	35335400	4035	4035	4035	4035	0
261	20241203	170900	35335400	4035	4035	4035	4035	0
262	20241203	170800	35335400	4035	4035	4035	4035	0
263	20241203	170700	35335400	4035	4035	4035	4035	0
264	20241203	170600	35335400	4035	4035	4035	4035	0
265	20241203	170500	35335400	4035	4035	4035	4035	0
266	20241203	170400	35335400	4035	4035	4035	4035	0
267	20241203	170300	35335400	4035	4035	4035	4035	0
268	20241203	170200	35335400	4035	4035	4035	4035	0
269	20241203	170100	35335400	4035	4035	4035	4035	0
270	20241203	170000	35335400	4035	4035	4035	4035	0
271	20241203	165900	35335400	4035	4035	4035	4035	0
272	20241203	165800	35335400	4035	4035	4035	4035	167
273	20241203	165700	35335400	4035	4035	4035	4035	0
274	20241203	165600	35335400	4035	4035	4035	4035	0
275	20241203	165500	35335400	4035	4035	4035	4035	0
276	20241203	165400	35335400	4035	4035	4035	4035	0
277	20241203	165300	35335400	4035	4035	4035	4035	0
278	20241203	165200	35335400	4035	4035	4035	4035	0
279	20241203	165100	35335400	4035	4035	4035	4035	0
280	20241203	165000	35335400	4035	4035	4035	4035	0
281	20241203	164900	35335400	4035	4035	4035	4035	0
282	20241203	164800	35335400	4035	4035	4035	4035	0
283	20241203	164700	35335400	4035	4035	4035	4035	0
284	20241203	164600	35335400	4035	4035	4035	4035	0
285	20241203	164500	35335400	4035	4035	4035	4035	0
286	20241203	164400	35335400	4035	4035	4035	4035	0
287	20241203	164300	35335400	4035	4035	4035	4035	0
288	20241203	164200	35335400	4035	4035	4035	4035	0
289	20241203	164100	35335400	4035	4035	4035	4035	0
290	20241203	164000	35335400	4035	4035	4035	4035	0
291	20241203	163900	35335400	4035	4035	4035	4035	0
292	20241203	163800	35335400	4035	4035	4035	4035	0
293	20241203	163700	35335400	4035	4035	4035	4035	0
294	20241203	163600	35335400	4035	4035	4035	4035	0
295	20241203	163500	35335400	4035	4035	4035	4035	0
296	20241203	163400	35335400	4035	4035	4035	4035	0
297	20241203	163300	35335400	4035	4035	4035	4035	0
298	20241203	163200	35335400	4035	4035	4035	4035	0
299	20241203	163100	35335400	4035	4035	4035	4035	0
300	20241203	163000	35335400	4035	4035	4035	4035	0
301	20241203	162900	35335400	4035	4035	4035	4035	0
302	20241203	162800	35335400	4035	4035	4035	4035	167
303	20241203	162700	35335400	4035	4035	4035	4035	0
304	20241203	162600	35335400	4035	4035	4035	4035	0
305	20241203	162500	35335400	4035	4035	4035	4035	0
306	20241203	162400	35335400	4035	4035	4035	4035	0
307	20241203	162300	35335400	4035	4035	4035	4035	0
308	20241203	162200	35335400	4035	4035	4035	4035	0
309	20241203	162100	35335400	4035	4035	4035	4035	0
310	20241203	162000	35335400	4035	4035	4035	4035	0
311	20241203	161900	35335400	4035	4035	4035	4035	0
312	20241203	161800	35335400	4035	4035	4035	4035	0
313	20241203	161700	35335400	4035	4035	4035	4035	0
314	20241203	161600	35335400	4035	4035	4035	4035	0
315	20241203	161500	35335400	4035	4035	4035	4035	0
316	20241203	161400	35335400	4035	4035	4035	4035	0
317	20241203	161300	35335400	4035	4035	4035	4035	0
318	20241203	161200	35335400	4035	4035	4035	4035	0
319	20241203	161100	35335400	4035	4035	4035	4035	0
320	20241203	161000	35335400	4035	4035	4035	4035	0
321	20241203	160900	35335400	4035	4035	4035	4035	0
322	20241203	160800	35335400	4035	4035	4035	4035	0
323	20241203	160700	35335400	4035	4035	4035	4035	0
324	20241203	160600	35335400	4035	4035	4035	4035	0
325	20241203	160500	35335400	4035	4035	4035	4035	0
326	20241203	160400	35335400	4035	4035	4035	4035	0
327	20241203	160300	35335400	4035	4035	4035	4035	0
328	20241203	160200	35335400	4035	4035	4035	4035	0
329	20241203	160100	35335400	4035	4035	4035	4035	0
330	20241203	160000	35335400	4035	4035	4035	4035	0
331	20241203	155900	35335400	4035	4035	4035	4035	0
332	20241203	155800	35335400	4035	4035	4035	4035	167
333	20241203	155700	35335400	4035	4035	4035	4035	0
334	20241203	155600	35335400	4035	4035	4035	4035	0
335	20241203	155500	35335400	4035	4035	4035	4035	0
336	20241203	155400	35335400	4035	4035	4035	4035	0
337	20241203	155300	35335400	4035	4035	4035	4035	0
338	20241203	155200	35335400	4035	4035	4035	4035	0
339	20241203	155100	35335400	4035	4035	4035	4035	0
340	20241203	155000	35335400	4035	4035	4035	4035	0
341	20241203	154900	35335400	4035	4035	4035	4035	0
342	20241203	154800	35335400	4035	4035	4035	4035	0
343	20241203	154700	35335400	4035	4035	4035	4035	0
344	20241203	154600	35335400	4035	4035	4035	4035	0
345	20241203	154500	35335400	4035	4035	4035	4035	0
346	20241203	154400	35335400	4035	4035	4035	4035	0
347	20241203	154300	35335400	4035	4035	4035	4035	0
348	20241203	154200	35335400	4035	4035	4035	4035	0
349	20241203	154100	35335400	4035	4035	4035	4035	0
350	20241203	154000	35335400	4035	4035	4035	4035	0
351	20241203	153900	35335400	4035	4035	4035	4035	0
352	20241203	153800	35335400	4035	4035	4035	4035	0
353	20241203	153700	35335400	4035	4035	4035	4035	0
354	20241203	153600	35335400	4035	4035	4035	4035	0
355	20241203	153500	35335400	4035	4035	4035	4035	0
356	20241203	153400	35335400	4035	4035	4035	4035	0
357	20241203	153300	35335400	4035	4035	4035	4035	0
358	20241203	153200	35335400	4035	4035	4035	4035	0
359	20241203	153100	35335400	4035	4035	4035	4035	0
360	20241203	153000	35335400	4035	4035	4035	4035	167
361	20241203	152900	34661555	3980	3980	3980	3980	0
362	20241203	152800	34661555	3980	3980	3980	3980	0
363	20241203	152700	34661555	3980	3980	3980	3980	0
364	20241203	152600	34661555	3980	3980	3980	3980	0
365	20241203	152500	34661555	3980	3980	3980	3980	0
366	20241203	152400	34661555	3980	3980	3980	3980	0
367	20241203	152300	34661555	3980	3980	3980	3980	0
368	20241203	152200	34661555	3980	3980	3980	3980	0
369	20241203	152100	34661555	3980	3980	3980	3980	0
370	20241203	152000	34661555	3980	3980	3980	3980	0
371	20241203	151900	34661555	3980	3980	3980	3980	0
372	20241203	151800	34661555	3980	3980	3980	3980	17
373	20241203	151700	34593895	3985	3985	3985	3985	0
374	20241203	151600	34593895	3985	3985	3985	3985	0
375	20241203	151500	34593895	3985	3985	3985	3985	0
376	20241203	151400	34593895	3985	3985	3985	3985	1
377	20241203	151300	34589910	3980	3980	3980	3980	5
378	20241203	151200	34570010	3985	3985	3985	3985	0
379	20241203	151100	34570010	3985	3985	3985	3985	0
380	20241203	151000	34570010	3985	3985	3985	3985	0
381	20241203	150900	34570010	3985	3985	3985	3985	1
382	20241203	150800	34566025	3980	3980	3980	3980	1
383	20241203	150700	34562045	3980	3965	3980	3965	75
384	20241203	150600	34263635	3965	3970	3970	3965	9
385	20241203	150500	34227910	3975	3975	3975	3975	0
386	20241203	150400	34227910	3975	3975	3975	3975	80
387	20241203	150300	33909910	3985	3985	3985	3985	0
388	20241203	150200	33909910	3985	3985	3985	3985	0
389	20241203	150100	33909910	3985	3985	3985	3985	0
390	20241203	150000	33909910	3985	3985	3985	3985	0
391	20241203	145900	33909910	3985	3985	3985	3985	0
392	20241203	145800	33909910	3985	3985	3985	3985	0
393	20241203	145700	33909910	3985	3985	3985	3985	0
394	20241203	145600	33909910	3985	3985	3985	3985	2
395	20241203	145500	33901940	3985	3960	3985	3955	52
396	20241203	145400	33696165	3955	3955	3955	3955	0
397	20241203	145300	33696165	3955	3955	3955	3955	0
398	20241203	145200	33696165	3955	3955	3955	3955	0
399	20241203	145100	33696165	3955	3995	4000	3955	170
400	20241203	145000	33022225	4000	4000	4000	4000	3
401	20241203	144900	33010225	4000	4000	4000	4000	0
402	20241203	144800	33010225	4000	4000	4000	4000	0
403	20241203	144700	33010225	4000	4000	4000	4000	0
404	20241203	144600	33010225	4000	4000	4000	4000	1
405	20241203	144500	33006225	4005	4005	4005	4005	0
406	20241203	144400	33006225	4005	4005	4005	4005	0
407	20241203	144300	33006225	4005	4005	4005	4005	0
408	20241203	144200	33006225	4005	4005	4005	4005	0
409	20241203	144100	33006225	4005	4005	4005	4005	0
410	20241203	144000	33006225	4005	4005	4005	4005	5
411	20241203	143900	32986200	4000	4000	4000	4000	0
412	20241203	143800	32986200	4000	4000	4000	4000	14
413	20241203	143700	32930200	4005	4005	4005	4005	0
414	20241203	143600	32930200	4005	4005	4005	4005	0
415	20241203	143500	32930200	4005	4005	4005	4005	10
416	20241203	143400	32890150	4005	4005	4005	4005	0
417	20241203	143300	32890150	4005	4005	4005	4005	0
418	20241203	143200	32890150	4005	4005	4005	4005	0
419	20241203	143100	32890150	4005	4005	4005	4005	0
420	20241203	143000	32890150	4005	4005	4005	4005	0
421	20241203	142900	32890150	4005	4005	4005	4005	0
422	20241203	142800	32890150	4005	4005	4005	4005	0
423	20241203	142700	32890150	4005	4005	4005	4005	0
424	20241203	142600	32890150	4005	4005	4005	4005	0
425	20241203	142500	32890150	4005	4005	4005	4005	0
426	20241203	142400	32890150	4005	4005	4005	4005	0
427	20241203	142300	32890150	4005	4005	4005	4005	0
428	20241203	142200	32890150	4005	4005	4005	4005	0
429	20241203	142100	32890150	4005	4005	4005	4005	0
430	20241203	142000	32890150	4005	4005	4005	4005	0
431	20241203	141900	32890150	4005	4005	4005	4005	0
432	20241203	141800	32890150	4005	4005	4005	4005	0
433	20241203	141700	32890150	4005	4005	4005	4005	0
434	20241203	141600	32890150	4005	4005	4005	4005	0
435	20241203	141500	32890150	4005	4005	4005	4005	0
436	20241203	141400	32890150	4005	4005	4005	4005	0
437	20241203	141300	32890150	4005	4005	4005	4005	11
438	20241203	141200	32846095	4005	4005	4005	4005	0
439	20241203	141100	32846095	4005	4005	4005	4005	1
440	20241203	141000	32842090	4005	4005	4005	4005	0
441	20241203	140900	32842090	4005	4005	4005	4005	0
442	20241203	140800	32842090	4005	4005	4005	4005	111
443	20241203	140700	32397535	4035	4035	4035	4035	0
444	20241203	140600	32397535	4035	4035	4035	4035	0
445	20241203	140500	32397535	4035	4035	4035	4035	0
446	20241203	140400	32397535	4035	4035	4035	4035	0
447	20241203	140300	32397535	4035	4035	4035	4035	0
448	20241203	140200	32397535	4035	4035	4035	4035	0
449	20241203	140100	32397535	4035	4035	4035	4035	0
450	20241203	140000	32397535	4035	4035	4035	4035	0
451	20241203	135900	32397535	4035	4035	4035	4035	0
452	20241203	135800	32397535	4035	4035	4035	4035	0
453	20241203	135700	32397535	4035	4035	4035	4035	0
454	20241203	135600	32397535	4035	4035	4035	4035	235
455	20241203	135500	31449310	4035	4035	4035	4035	0
456	20241203	135400	31449310	4035	4035	4035	4035	0
457	20241203	135300	31449310	4035	4035	4035	4035	0
458	20241203	135200	31449310	4035	4035	4035	4035	0
459	20241203	135100	31449310	4035	4035	4035	4035	0
460	20241203	135000	31449310	4035	4035	4035	4035	0
461	20241203	134900	31449310	4035	4035	4035	4035	0
462	20241203	134800	31449310	4035	4035	4035	4035	0
463	20241203	134700	31449310	4035	4035	4035	4035	0
464	20241203	134600	31449310	4035	4035	4035	4035	0
465	20241203	134500	31449310	4035	4035	4035	4035	0
466	20241203	134400	31449310	4035	4035	4035	4035	0
467	20241203	134300	31449310	4035	4035	4035	4035	0
468	20241203	134200	31449310	4035	4035	4035	4035	0
469	20241203	134100	31449310	4035	4035	4035	4035	0
470	20241203	134000	31449310	4035	4035	4035	4035	0
471	20241203	133900	31449310	4035	4035	4035	4035	0
472	20241203	133800	31449310	4035	4035	4035	4035	0
473	20241203	133700	31449310	4035	4035	4035	4035	0
474	20241203	133600	31449310	4035	4035	4035	4035	0
475	20241203	133500	31449310	4035	4035	4035	4035	0
476	20241203	133400	31449310	4035	4035	4035	4035	0
477	20241203	133300	31449310	4035	4035	4035	4035	0
478	20241203	133200	31449310	4035	4035	4035	4035	0
479	20241203	133100	31449310	4035	4035	4035	4035	0
480	20241203	133000	31449310	4035	4035	4035	4035	0
481	20241203	132900	31449310	4035	4035	4035	4035	0
482	20241203	132800	31449310	4035	4035	4035	4035	0
483	20241203	132700	31449310	4035	4035	4035	4035	0
484	20241203	132600	31449310	4035	4035	4035	4035	1
485	20241203	132500	31445275	4005	4005	4005	4005	0
486	20241203	132400	31445275	4005	4005	4005	4005	0
487	20241203	132300	31445275	4005	4005	4005	4005	0
488	20241203	132200	31445275	4005	4005	4005	4005	396
489	20241203	132100	29859295	4005	4005	4005	4005	0
490	20241203	132000	29859295	4005	4005	4005	4005	0
491	20241203	131900	29859295	4005	4005	4005	4005	0
492	20241203	131800	29859295	4005	4005	4005	4005	0
493	20241203	131700	29859295	4005	4005	4005	4005	0
494	20241203	131600	29859295	4005	4005	4005	4005	1
495	20241203	131500	29855290	3990	3990	3990	3990	100
496	20241203	131400	29456290	4005	4005	4005	4005	0
497	20241203	131300	29456290	4005	4005	4005	4005	5
498	20241203	131200	29436265	4015	4015	4015	4015	0
499	20241203	131100	29436265	4015	4015	4015	4015	0
500	20241203	131000	29436265	4015	4015	4015	4015	0
501	20241203	130900	29436265	4015	4015	4015	4015	0
502	20241203	130800	29436265	4015	4015	4015	4015	0
503	20241203	130700	29436265	4015	4015	4015	4015	0
504	20241203	130600	29436265	4015	4015	4015	4015	0
505	20241203	130500	29436265	4015	4015	4015	4015	0
506	20241203	130400	29436265	4015	4015	4015	4015	0
507	20241203	130300	29436265	4015	4015	4015	4015	0
508	20241203	130200	29436265	4015	4015	4015	4015	0
509	20241203	130100	29436265	4015	4015	4015	4015	0
510	20241203	130000	29436265	4015	3985	4015	3985	46
511	20241203	125900	29252750	3975	3975	3975	3975	0
512	20241203	125800	29252750	3975	3975	3975	3975	0
513	20241203	125700	29252750	3975	3975	3975	3975	0
514	20241203	125600	29252750	3975	3975	3975	3975	0
515	20241203	125500	29252750	3975	3995	3995	3975	290
516	20241203	125400	28094320	4000	4000	4000	4000	0
517	20241203	125300	28094320	4000	4000	4000	4000	40
518	20241203	125200	27934320	3995	3995	3995	3995	0
519	20241203	125100	27934320	3995	3995	3995	3995	0
520	20241203	125000	27934320	3995	3995	3995	3995	0
521	20241203	124900	27934320	3995	3995	3995	3995	0
522	20241203	124800	27934320	3995	3995	3995	3995	0
523	20241203	124700	27934320	3995	3995	3995	3995	0
524	20241203	124600	27934320	3995	3995	3995	3995	25
525	20241203	124500	27834445	4000	4000	4000	4000	0
526	20241203	124400	27834445	4000	4000	4000	4000	0
527	20241203	124300	27834445	4000	4000	4000	4000	0
528	20241203	124200	27834445	4000	4000	4000	4000	0
529	20241203	124100	27834445	4000	4000	4000	4000	0
530	20241203	124000	27834445	4000	4000	4000	4000	0
531	20241203	123900	27834445	4000	4000	4000	4000	0
532	20241203	123800	27834445	4000	4000	4000	4000	0
533	20241203	123700	27834445	4000	4000	4000	4000	0
534	20241203	123600	27834445	4000	4000	4000	4000	0
535	20241203	123500	27834445	4000	4000	4000	4000	0
536	20241203	123400	27834445	4000	4000	4000	4000	2
537	20241203	123300	27826445	3995	3995	3995	3995	0
538	20241203	123200	27826445	3995	3995	3995	3995	0
539	20241203	123100	27826445	3995	3995	3995	3995	0
540	20241203	123000	27826445	3995	3995	3995	3995	0
541	20241203	122900	27826445	3995	3995	3995	3995	0
542	20241203	122800	27826445	3995	3995	3995	3995	0
543	20241203	122700	27826445	3995	3995	3995	3995	0
544	20241203	122600	27826445	3995	3995	3995	3995	0
545	20241203	122500	27826445	3995	3995	3995	3995	0
546	20241203	122400	27826445	3995	3995	3995	3995	10
547	20241203	122300	27786495	3995	3995	3995	3995	0
548	20241203	122200	27786495	3995	3995	3995	3995	0
549	20241203	122100	27786495	3995	3995	3995	3995	0
550	20241203	122000	27786495	3995	3995	3995	3995	1
551	20241203	121900	27782500	3975	3975	3975	3975	0
552	20241203	121800	27782500	3975	3975	3975	3975	0
553	20241203	121700	27782500	3975	3975	3975	3975	0
554	20241203	121600	27782500	3975	3975	3975	3975	0
555	20241203	121500	27782500	3975	3975	3975	3975	0
556	20241203	121400	27782500	3975	3975	3975	3975	0
557	20241203	121300	27782500	3975	3975	3975	3975	0
558	20241203	121200	27782500	3975	3975	3975	3975	0
559	20241203	121100	27782500	3975	3975	3975	3975	0
560	20241203	121000	27782500	3975	3975	3975	3975	0
561	20241203	120900	27782500	3975	3975	3975	3975	0
562	20241203	120800	27782500	3975	3975	3975	3975	0
563	20241203	120700	27782500	3975	3975	3975	3975	0
564	20241203	120600	27782500	3975	3975	3975	3975	0
565	20241203	120500	27782500	3975	3975	3975	3975	0
566	20241203	120400	27782500	3975	3975	3975	3975	0
567	20241203	120300	27782500	3975	3975	3975	3975	0
568	20241203	120200	27782500	3975	3975	3975	3975	1
569	20241203	120100	27778525	3975	3975	3975	3975	100
570	20241203	120000	27381025	3975	3975	3975	3975	0
571	20241203	115900	27381025	3975	3975	3975	3975	0
572	20241203	115800	27381025	3975	3975	3975	3975	0
573	20241203	115700	27381025	3975	3975	3975	3975	0
574	20241203	115600	27381025	3975	3975	3975	3975	0
575	20241203	115500	27381025	3975	3975	3975	3975	0
576	20241203	115400	27381025	3975	3975	3975	3975	0
577	20241203	115300	27381025	3975	3975	3975	3975	0
578	20241203	115200	27381025	3975	3975	3975	3975	0
579	20241203	115100	27381025	3975	3975	3975	3975	100
580	20241203	115000	26983525	4010	4010	4010	4010	0
581	20241203	114900	26983525	4010	4010	4010	4010	1
582	20241203	114800	26979515	4010	4010	4010	4010	0
583	20241203	114700	26979515	4010	4010	4010	4010	0
584	20241203	114600	26979515	4010	4010	4010	4010	0
585	20241203	114500	26979515	4010	4010	4010	4010	0
586	20241203	114400	26979515	4010	4010	4010	4010	0
587	20241203	114300	26979515	4010	4010	4010	4010	0
588	20241203	114200	26979515	4010	4010	4010	4010	0
589	20241203	114100	26979515	4010	4010	4010	4010	0
590	20241203	114000	26979515	4010	4010	4010	4010	0
591	20241203	113900	26979515	4010	4010	4010	4010	0
592	20241203	113800	26979515	4010	4010	4010	4010	0
593	20241203	113700	26979515	4010	4010	4010	4010	0
594	20241203	113600	26979515	4010	4010	4010	4010	0
595	20241203	113500	26979515	4010	4010	4010	4010	0
596	20241203	113400	26979515	4010	4010	4010	4010	0
597	20241203	113300	26979515	4010	4010	4010	4010	0
598	20241203	113200	26979515	4010	4010	4010	4010	0
599	20241203	113100	26979515	4010	4010	4010	4010	0
600	20241203	113000	26979515	4010	4010	4010	4010	0
601	20241203	112900	26979515	4010	4010	4010	4010	0
602	20241203	112800	26979515	4010	4010	4010	4010	0
603	20241203	112700	26979515	4010	4010	4010	4010	0
604	20241203	112600	26979515	4010	4010	4010	4010	0
605	20241203	112500	26979515	4010	4010	4010	4010	0
606	20241203	112400	26979515	4010	4010	4010	4010	0
607	20241203	112300	26979515	4010	4010	4010	4010	0
608	20241203	112200	26979515	4010	4010	4010	4010	0
609	20241203	112100	26979515	4010	4010	4010	4010	0
610	20241203	112000	26979515	4010	4010	4010	4010	0
611	20241203	111900	26979515	4010	4010	4010	4010	0
612	20241203	111800	26979515	4010	4010	4010	4010	0
613	20241203	111700	26979515	4010	4010	4010	4010	1
614	20241203	111600	26975505	3985	3985	3985	3985	0
615	20241203	111500	26975505	3985	3985	3985	3985	0
616	20241203	111400	26975505	3985	3985	3985	3985	3
617	20241203	111300	26963550	4005	4005	4005	4005	0
618	20241203	111200	26963550	4005	4005	4005	4005	0
619	20241203	111100	26963550	4005	4005	4005	4005	0
620	20241203	111000	26963550	4005	4005	4005	4005	0
621	20241203	110900	26963550	4005	4005	4005	4005	0
622	20241203	110800	26963550	4005	4005	4005	4005	0
623	20241203	110700	26963550	4005	4005	4005	4005	0
624	20241203	110600	26963550	4005	4005	4005	4005	0
625	20241203	110500	26963550	4005	4005	4005	4005	0
626	20241203	110400	26963550	4005	3995	4005	3995	3
627	20241203	110300	26951555	3945	3945	3945	3945	0
628	20241203	110200	26951555	3945	3955	3955	3945	2
629	20241203	110100	26943655	3985	3985	3985	3985	100
630	20241203	110000	26545155	3985	3985	3985	3985	0
631	20241203	105900	26545155	3985	3985	3985	3985	0
632	20241203	105800	26545155	3985	3985	3985	3985	0
633	20241203	105700	26545155	3985	3985	3985	3985	0
634	20241203	105600	26545155	3985	3985	3985	3985	0
635	20241203	105500	26545155	3985	3985	3985	3985	0
636	20241203	105400	26545155	3985	3980	3985	3980	100
637	20241203	105300	26146765	3985	3985	3985	3985	0
638	20241203	105200	26146765	3985	3935	3985	3935	354
639	20241203	105100	24749075	3985	3995	3995	3940	201
640	20241203	105000	23951175	3950	3950	3950	3950	90
641	20241203	104900	23595675	3995	3975	3995	3925	795
642	20241203	104800	20461320	4095	4095	4095	4095	0
643	20241203	104700	20461320	4095	4095	4095	4095	0
644	20241203	104600	20461320	4095	4095	4095	4095	0
645	20241203	104500	20461320	4095	3985	4095	3985	700
646	20241203	104400	17643225	3935	3935	3935	3935	0
647	20241203	104300	17643225	3935	3935	3935	3935	0
648	20241203	104200	17643225	3935	3935	3935	3935	0
649	20241203	104100	17643225	3935	3935	3935	3935	0
650	20241203	104000	17643225	3935	3935	3935	3935	0
651	20241203	103900	17643225	3935	3935	3935	3935	0
652	20241203	103800	17643225	3935	3935	3935	3935	28
653	20241203	103700	17533045	3990	3990	3990	3990	0
654	20241203	103600	17533045	3990	3990	3990	3990	0
655	20241203	103500	17533045	3990	3990	3990	3990	0
656	20241203	103400	17533045	3990	3990	3990	3990	0
657	20241203	103300	17533045	3990	3990	3990	3990	0
658	20241203	103200	17533045	3990	3990	3990	3990	0
659	20241203	103100	17533045	3990	3990	3990	3990	0
660	20241203	103000	17533045	3990	3990	3990	3990	0
661	20241203	102900	17533045	3990	3990	3990	3990	0
662	20241203	102800	17533045	3990	3990	3990	3990	0
663	20241203	102700	17533045	3990	3990	3990	3990	10
664	20241203	102600	17493145	3990	3990	3990	3990	128
665	20241203	102500	16982425	3930	3935	3935	3930	3
666	20241203	102400	16970630	3990	3990	3990	3990	0
667	20241203	102300	16970630	3990	3990	3990	3990	1
668	20241203	102200	16966640	3920	3920	3920	3920	0
669	20241203	102100	16966640	3920	3965	3965	3920	300
670	20241203	102000	15785725	3990	3990	3990	3990	0
671	20241203	101900	15785725	3990	3990	3990	3990	0
672	20241203	101800	15785725	3990	3990	3990	3990	0
673	20241203	101700	15785725	3990	3990	3990	3990	0
674	20241203	101600	15785725	3990	3990	3990	3990	0
675	20241203	101500	15785725	3990	3990	3990	3990	0
676	20241203	101400	15785725	3990	3990	3990	3990	0
677	20241203	101300	15785725	3990	3990	3990	3990	0
678	20241203	101200	15785725	3990	3990	3990	3990	1
679	20241203	101100	15781735	3995	3995	3995	3995	10
680	20241203	101000	15741785	4000	4000	4000	4000	0
681	20241203	100900	15741785	4000	4000	4000	4000	0
682	20241203	100800	15741785	4000	4000	4000	4000	0
683	20241203	100700	15741785	4000	3995	4000	3995	574
684	20241203	100600	13447080	3995	3995	3995	3995	1
685	20241203	100500	13443085	3950	3950	3950	3950	0
686	20241203	100400	13443085	3950	3950	3950	3950	0
687	20241203	100300	13443085	3950	3950	3950	3950	0
688	20241203	100200	13443085	3950	3950	3950	3950	0
689	20241203	100100	13443085	3950	3950	3950	3950	0
690	20241203	100000	13443085	3950	3950	3950	3950	73
691	20241203	095900	13154735	3950	3960	3960	3950	397
692	20241203	095800	11586335	3960	3960	3960	3960	0
693	20241203	095700	11586335	3960	3960	3960	3960	0
694	20241203	095600	11586335	3960	3960	3960	3955	95
695	20241203	095500	11210205	3960	3960	3960	3960	0
696	20241203	095400	11210205	3960	3960	3960	3960	0
697	20241203	095300	11210205	3960	3960	3960	3960	0
698	20241203	095200	11210205	3960	3960	3960	3960	300
699	20241203	095100	10022205	4005	3960	4005	3960	493
700	20241203	095000	8050675	3960	4020	4020	3955	776
701	20241203	094900	4972275	4025	4025	4025	4025	0
702	20241203	094800	4972275	4025	4025	4025	4025	0
703	20241203	094700	4972275	4025	4025	4025	4025	500
704	20241203	094600	2959775	4025	4025	4025	4025	0
705	20241203	094500	2959775	4025	4025	4025	4025	0
706	20241203	094400	2959775	4025	4025	4025	4025	0
707	20241203	094300	2959775	4025	4025	4025	4025	131
708	20241203	094200	2432500	4030	4030	4030	4030	4
709	20241203	094100	2416380	4030	4030	4030	4030	0
710	20241203	094000	2416380	4030	4030	4030	4030	3
711	20241203	093900	2404290	4030	4030	4030	4030	3
712	20241203	093800	2392200	4045	4045	4045	4045	0
713	20241203	093700	2392200	4045	4045	4045	4045	0
714	20241203	093600	2392200	4045	4045	4045	4045	0
715	20241203	093500	2392200	4045	4045	4045	4045	0
716	20241203	093400	2392200	4045	4045	4045	4045	0
717	20241203	093300	2392200	4045	4045	4045	4045	0
718	20241203	093200	2392200	4045	4045	4045	4045	0
719	20241203	093100	2392200	4045	4045	4045	4045	0
720	20241203	093000	2392200	4045	4045	4045	4045	0
721	20241203	092900	2392200	4045	4045	4045	4045	0
722	20241203	092800	2392200	4045	4045	4045	4045	0
723	20241203	092700	2392200	4045	4045	4045	4045	1
724	20241203	092600	2388155	4030	4030	4030	4030	47
725	20241203	092500	2198745	4030	4030	4030	4030	3
726	20241203	092400	2186655	4030	4030	4030	4030	1
727	20241203	092300	2182625	4045	4045	4045	4045	0
728	20241203	092200	2182625	4045	4045	4045	4045	0
729	20241203	092100	2182625	4045	4045	4045	4045	0
730	20241203	092000	2182625	4045	4045	4045	4045	0
731	20241203	091900	2182625	4045	4045	4045	4045	0
732	20241203	091800	2182625	4045	4045	4045	4045	0
733	20241203	091700	2182625	4045	4045	4045	4045	0
734	20241203	091600	2182625	4045	4045	4045	4045	0
735	20241203	091500	2182625	4045	4045	4045	4045	0
736	20241203	091400	2182625	4045	4045	4045	4045	0
737	20241203	091300	2182625	4045	4045	4045	4045	0
738	20241203	091200	2182625	4045	4045	4055	4045	388
739	20241203	091100	613155	4045	4045	4045	4045	0
740	20241203	091000	613155	4045	4045	4045	4045	0
741	20241203	090900	613155	4045	4045	4045	4045	0
742	20241203	090800	613155	4045	4045	4045	4045	0
743	20241203	090700	613155	4045	4045	4045	4045	0
744	20241203	090600	613155	4045	4045	4045	4045	24
745	20241203	090500	516075	4045	4045	4045	4045	10
746	20241203	090400	475625	4045	4035	4045	4030	108
747	20241203	090300	40350	4035	4035	4035	4035	0
748	20241203	090200	40350	4035	4035	4035	4035	10
749	20241203	090100	0	4035	4035	4035	4035	0
750	20241203	090000	0	4035	4035	4035	4035	0