KissMeData/376290/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213100	13744520	2990	2990	2990	2990	36
3	20241202	213000	13744520	2990	2990	2990	2990	0
4	20241202	212900	13744520	2990	2990	2990	2990	0
5	20241202	212800	13744520	2990	2990	2990	2990	0
6	20241202	212700	13744520	2990	2990	2990	2990	0
7	20241202	212600	13744520	2990	2990	2990	2990	0
8	20241202	212500	13744520	2990	2990	2990	2990	0
9	20241202	212400	13744520	2990	2990	2990	2990	0
10	20241202	212300	13744520	2990	2990	2990	2990	0
11	20241202	212200	13744520	2990	2990	2990	2990	0
12	20241202	212100	13744520	2990	2990	2990	2990	0
13	20241202	212000	13744520	2990	2990	2990	2990	0
14	20241202	211900	13744520	2990	2990	2990	2990	0
15	20241202	211800	13744520	2990	2990	2990	2990	0
16	20241202	211700	13744520	2990	2990	2990	2990	0
17	20241202	211600	13744520	2990	2990	2990	2990	0
18	20241202	211500	13744520	2990	2990	2990	2990	0
19	20241202	211400	13744520	2990	2990	2990	2990	0
20	20241202	211300	13744520	2990	2990	2990	2990	0
21	20241202	211200	13744520	2990	2990	2990	2990	0
22	20241202	211100	13744520	2990	2990	2990	2990	0
23	20241202	211000	13744520	2990	2990	2990	2990	0
24	20241202	210900	13744520	2990	2990	2990	2990	0
25	20241202	210800	13744520	2990	2990	2990	2990	0
26	20241202	210700	13744520	2990	2990	2990	2990	0
27	20241202	210600	13744520	2990	2990	2990	2990	0
28	20241202	210500	13744520	2990	2990	2990	2990	0
29	20241202	210400	13744520	2990	2990	2990	2990	0
30	20241202	210300	13744520	2990	2990	2990	2990	0
31	20241202	210200	13744520	2990	2990	2990	2990	0
32	20241202	210100	13744520	2990	2990	2990	2990	36
33	20241202	210000	13744520	2990	2990	2990	2990	0
34	20241202	205900	13744520	2990	2990	2990	2990	0
35	20241202	205800	13744520	2990	2990	2990	2990	0
36	20241202	205700	13744520	2990	2990	2990	2990	0
37	20241202	205600	13744520	2990	2990	2990	2990	0
38	20241202	205500	13744520	2990	2990	2990	2990	0
39	20241202	205400	13744520	2990	2990	2990	2990	0
40	20241202	205300	13744520	2990	2990	2990	2990	0
41	20241202	205200	13744520	2990	2990	2990	2990	0
42	20241202	205100	13744520	2990	2990	2990	2990	0
43	20241202	205000	13744520	2990	2990	2990	2990	0
44	20241202	204900	13744520	2990	2990	2990	2990	0
45	20241202	204800	13744520	2990	2990	2990	2990	0
46	20241202	204700	13744520	2990	2990	2990	2990	0
47	20241202	204600	13744520	2990	2990	2990	2990	0
48	20241202	204500	13744520	2990	2990	2990	2990	0
49	20241202	204400	13744520	2990	2990	2990	2990	0
50	20241202	204300	13744520	2990	2990	2990	2990	0
51	20241202	204200	13744520	2990	2990	2990	2990	0
52	20241202	204100	13744520	2990	2990	2990	2990	0
53	20241202	204000	13744520	2990	2990	2990	2990	0
54	20241202	203900	13744520	2990	2990	2990	2990	0
55	20241202	203800	13744520	2990	2990	2990	2990	0
56	20241202	203700	13744520	2990	2990	2990	2990	0
57	20241202	203600	13744520	2990	2990	2990	2990	0
58	20241202	203500	13744520	2990	2990	2990	2990	0
59	20241202	203400	13744520	2990	2990	2990	2990	0
60	20241202	203300	13744520	2990	2990	2990	2990	0
61	20241202	203200	13744520	2990	2990	2990	2990	0
62	20241202	203100	13744520	2990	2990	2990	2990	36
63	20241202	203000	13744520	2990	2990	2990	2990	0
64	20241202	202900	13744520	2990	2990	2990	2990	0
65	20241202	202800	13744520	2990	2990	2990	2990	0
66	20241202	202700	13744520	2990	2990	2990	2990	0
67	20241202	202600	13744520	2990	2990	2990	2990	0
68	20241202	202500	13744520	2990	2990	2990	2990	0
69	20241202	202400	13744520	2990	2990	2990	2990	0
70	20241202	202300	13744520	2990	2990	2990	2990	0
71	20241202	202200	13744520	2990	2990	2990	2990	0
72	20241202	202100	13744520	2990	2990	2990	2990	0
73	20241202	202000	13744520	2990	2990	2990	2990	0
74	20241202	201900	13744520	2990	2990	2990	2990	0
75	20241202	201800	13744520	2990	2990	2990	2990	0
76	20241202	201700	13744520	2990	2990	2990	2990	0
77	20241202	201600	13744520	2990	2990	2990	2990	0
78	20241202	201500	13744520	2990	2990	2990	2990	0
79	20241202	201400	13744520	2990	2990	2990	2990	0
80	20241202	201300	13744520	2990	2990	2990	2990	0
81	20241202	201200	13744520	2990	2990	2990	2990	0
82	20241202	201100	13744520	2990	2990	2990	2990	0
83	20241202	201000	13744520	2990	2990	2990	2990	0
84	20241202	200900	13744520	2990	2990	2990	2990	0
85	20241202	200800	13744520	2990	2990	2990	2990	0
86	20241202	200700	13744520	2990	2990	2990	2990	0
87	20241202	200600	13744520	2990	2990	2990	2990	0
88	20241202	200500	13744520	2990	2990	2990	2990	0
89	20241202	200400	13744520	2990	2990	2990	2990	0
90	20241202	200300	13744520	2990	2990	2990	2990	0
91	20241202	200200	13744520	2990	2990	2990	2990	0
92	20241202	200100	13744520	2990	2990	2990	2990	36
93	20241202	200000	13744520	2990	2990	2990	2990	0
94	20241202	195900	13744520	2990	2990	2990	2990	0
95	20241202	195800	13744520	2990	2990	2990	2990	0
96	20241202	195700	13744520	2990	2990	2990	2990	0
97	20241202	195600	13744520	2990	2990	2990	2990	0
98	20241202	195500	13744520	2990	2990	2990	2990	0
99	20241202	195400	13744520	2990	2990	2990	2990	0
100	20241202	195300	13744520	2990	2990	2990	2990	0
101	20241202	195200	13744520	2990	2990	2990	2990	0
102	20241202	195100	13744520	2990	2990	2990	2990	0
103	20241202	195000	13744520	2990	2990	2990	2990	0
104	20241202	194900	13744520	2990	2990	2990	2990	0
105	20241202	194800	13744520	2990	2990	2990	2990	0
106	20241202	194700	13744520	2990	2990	2990	2990	0
107	20241202	194600	13744520	2990	2990	2990	2990	0
108	20241202	194500	13744520	2990	2990	2990	2990	0
109	20241202	194400	13744520	2990	2990	2990	2990	0
110	20241202	194300	13744520	2990	2990	2990	2990	0
111	20241202	194200	13744520	2990	2990	2990	2990	0
112	20241202	194100	13744520	2990	2990	2990	2990	0
113	20241202	194000	13744520	2990	2990	2990	2990	0
114	20241202	193900	13744520	2990	2990	2990	2990	0
115	20241202	193800	13744520	2990	2990	2990	2990	0
116	20241202	193700	13744520	2990	2990	2990	2990	0
117	20241202	193600	13744520	2990	2990	2990	2990	0
118	20241202	193500	13744520	2990	2990	2990	2990	0
119	20241202	193400	13744520	2990	2990	2990	2990	0
120	20241202	193300	13744520	2990	2990	2990	2990	0
121	20241202	193200	13744520	2990	2990	2990	2990	0
122	20241202	193100	13744520	2990	2990	2990	2990	36
123	20241202	193000	13744520	2990	2990	2990	2990	0
124	20241202	192900	13744520	2990	2990	2990	2990	0
125	20241202	192800	13744520	2990	2990	2990	2990	0
126	20241202	192700	13744520	2990	2990	2990	2990	0
127	20241202	192600	13744520	2990	2990	2990	2990	0
128	20241202	192500	13744520	2990	2990	2990	2990	0
129	20241202	192400	13744520	2990	2990	2990	2990	0
130	20241202	192300	13744520	2990	2990	2990	2990	0
131	20241202	192200	13744520	2990	2990	2990	2990	0
132	20241202	192100	13744520	2990	2990	2990	2990	0
133	20241202	192000	13744520	2990	2990	2990	2990	0
134	20241202	191900	13744520	2990	2990	2990	2990	0
135	20241202	191800	13744520	2990	2990	2990	2990	0
136	20241202	191700	13744520	2990	2990	2990	2990	0
137	20241202	191600	13744520	2990	2990	2990	2990	0
138	20241202	191500	13744520	2990	2990	2990	2990	0
139	20241202	191400	13744520	2990	2990	2990	2990	0
140	20241202	191300	13744520	2990	2990	2990	2990	0
141	20241202	191200	13744520	2990	2990	2990	2990	0
142	20241202	191100	13744520	2990	2990	2990	2990	0
143	20241202	191000	13744520	2990	2990	2990	2990	0
144	20241202	190900	13744520	2990	2990	2990	2990	0
145	20241202	190800	13744520	2990	2990	2990	2990	0
146	20241202	190700	13744520	2990	2990	2990	2990	0
147	20241202	190600	13744520	2990	2990	2990	2990	0
148	20241202	190500	13744520	2990	2990	2990	2990	0
149	20241202	190400	13744520	2990	2990	2990	2990	0
150	20241202	190300	13744520	2990	2990	2990	2990	0
151	20241202	190200	13744520	2990	2990	2990	2990	0
152	20241202	190100	13744520	2990	2990	2990	2990	36
153	20241202	190000	13744520	2990	2990	2990	2990	0
154	20241202	185900	13744520	2990	2990	2990	2990	0
155	20241202	185800	13744520	2990	2990	2990	2990	0
156	20241202	185700	13744520	2990	2990	2990	2990	0
157	20241202	185600	13744520	2990	2990	2990	2990	0
158	20241202	185500	13744520	2990	2990	2990	2990	0
159	20241202	185400	13744520	2990	2990	2990	2990	0
160	20241202	185300	13744520	2990	2990	2990	2990	0
161	20241202	185200	13744520	2990	2990	2990	2990	0
162	20241202	185100	13744520	2990	2990	2990	2990	0
163	20241202	185000	13744520	2990	2990	2990	2990	0
164	20241202	184900	13744520	2990	2990	2990	2990	0
165	20241202	184800	13744520	2990	2990	2990	2990	0
166	20241202	184700	13744520	2990	2990	2990	2990	0
167	20241202	184600	13744520	2990	2990	2990	2990	0
168	20241202	184500	13744520	2990	2990	2990	2990	0
169	20241202	184400	13744520	2990	2990	2990	2990	0
170	20241202	184300	13744520	2990	2990	2990	2990	0
171	20241202	184200	13744520	2990	2990	2990	2990	0
172	20241202	184100	13744520	2990	2990	2990	2990	0
173	20241202	184000	13744520	2990	2990	2990	2990	0
174	20241202	183900	13744520	2990	2990	2990	2990	0
175	20241202	183800	13744520	2990	2990	2990	2990	0
176	20241202	183700	13744520	2990	2990	2990	2990	0
177	20241202	183600	13744520	2990	2990	2990	2990	0
178	20241202	183500	13744520	2990	2990	2990	2990	0
179	20241202	183400	13744520	2990	2990	2990	2990	0
180	20241202	183300	13744520	2990	2990	2990	2990	0
181	20241202	183200	13744520	2990	2990	2990	2990	0
182	20241202	183100	13744520	2990	2990	2990	2990	36
183	20241202	183000	13744520	2990	2990	2990	2990	0
184	20241202	182900	13744520	2990	2990	2990	2990	0
185	20241202	182800	13744520	2990	2990	2990	2990	0
186	20241202	182700	13744520	2990	2990	2990	2990	0
187	20241202	182600	13744520	2990	2990	2990	2990	0
188	20241202	182500	13744520	2990	2990	2990	2990	0
189	20241202	182400	13744520	2990	2990	2990	2990	0
190	20241202	182300	13744520	2990	2990	2990	2990	0
191	20241202	182200	13744520	2990	2990	2990	2990	0
192	20241202	182100	13744520	2990	2990	2990	2990	0
193	20241202	182000	13744520	2990	2990	2990	2990	0
194	20241202	181900	13744520	2990	2990	2990	2990	0
195	20241202	181800	13744520	2990	2990	2990	2990	0
196	20241202	181700	13744520	2990	2990	2990	2990	0
197	20241202	181600	13744520	2990	2990	2990	2990	0
198	20241202	181500	13744520	2990	2990	2990	2990	0
199	20241202	181400	13744520	2990	2990	2990	2990	0
200	20241202	181300	13744520	2990	2990	2990	2990	0
201	20241202	181200	13744520	2990	2990	2990	2990	0
202	20241202	181100	13744520	2990	2990	2990	2990	0
203	20241202	181000	13744520	2990	2990	2990	2990	0
204	20241202	180900	13744520	2990	2990	2990	2990	0
205	20241202	180800	13744520	2990	2990	2990	2990	0
206	20241202	180700	13744520	2990	2990	2990	2990	0
207	20241202	180600	13744520	2990	2990	2990	2990	0
208	20241202	180500	13744520	2990	2990	2990	2990	0
209	20241202	180400	13744520	2990	2990	2990	2990	0
210	20241202	180300	13744520	2990	2990	2990	2990	0
211	20241202	180200	13744520	2990	2990	2990	2990	0
212	20241202	180100	13744520	2990	2990	2990	2990	36
213	20241202	180000	13744520	2990	2990	2990	2990	0
214	20241202	175900	13744520	2990	2990	2990	2990	0
215	20241202	175800	13744520	2990	2990	2990	2990	0
216	20241202	175700	13744520	2990	2990	2990	2990	0
217	20241202	175600	13744520	2990	2990	2990	2990	0
218	20241202	175500	13744520	2990	2990	2990	2990	0
219	20241202	175400	13744520	2990	2990	2990	2990	0
220	20241202	175300	13744520	2990	2990	2990	2990	0
221	20241202	175200	13744520	2990	2990	2990	2990	0
222	20241202	175100	13744520	2990	2990	2990	2990	0
223	20241202	175000	13744520	2990	2990	2990	2990	0
224	20241202	174900	13744520	2990	2990	2990	2990	0
225	20241202	174800	13744520	2990	2990	2990	2990	0
226	20241202	174700	13744520	2990	2990	2990	2990	0
227	20241202	174600	13744520	2990	2990	2990	2990	0
228	20241202	174500	13744520	2990	2990	2990	2990	0
229	20241202	174400	13744520	2990	2990	2990	2990	0
230	20241202	174300	13744520	2990	2990	2990	2990	0
231	20241202	174200	13744520	2990	2990	2990	2990	0
232	20241202	174100	13744520	2990	2990	2990	2990	0
233	20241202	174000	13744520	2990	2990	2990	2990	0
234	20241202	173900	13744520	2990	2990	2990	2990	0
235	20241202	173800	13744520	2990	2990	2990	2990	0
236	20241202	173700	13744520	2990	2990	2990	2990	0
237	20241202	173600	13744520	2990	2990	2990	2990	0
238	20241202	173500	13744520	2990	2990	2990	2990	0
239	20241202	173400	13744520	2990	2990	2990	2990	0
240	20241202	173300	13744520	2990	2990	2990	2990	0
241	20241202	173200	13744520	2990	2990	2990	2990	0
242	20241202	173100	13744520	2990	2990	2990	2990	36
243	20241202	173000	13744520	2990	2990	2990	2990	0
244	20241202	172900	13744520	2990	2990	2990	2990	0
245	20241202	172800	13744520	2990	2990	2990	2990	0
246	20241202	172700	13744520	2990	2990	2990	2990	0
247	20241202	172600	13744520	2990	2990	2990	2990	0
248	20241202	172500	13744520	2990	2990	2990	2990	0
249	20241202	172400	13744520	2990	2990	2990	2990	0
250	20241202	172300	13744520	2990	2990	2990	2990	0
251	20241202	172200	13744520	2990	2990	2990	2990	0
252	20241202	172100	13744520	2990	2990	2990	2990	0
253	20241202	172000	13744520	2990	2990	2990	2990	0
254	20241202	171900	13744520	2990	2990	2990	2990	0
255	20241202	171800	13744520	2990	2990	2990	2990	0
256	20241202	171700	13744520	2990	2990	2990	2990	0
257	20241202	171600	13744520	2990	2990	2990	2990	0
258	20241202	171500	13744520	2990	2990	2990	2990	0
259	20241202	171400	13744520	2990	2990	2990	2990	0
260	20241202	171300	13744520	2990	2990	2990	2990	0
261	20241202	171200	13744520	2990	2990	2990	2990	0
262	20241202	171100	13744520	2990	2990	2990	2990	0
263	20241202	171000	13744520	2990	2990	2990	2990	0
264	20241202	170900	13744520	2990	2990	2990	2990	0
265	20241202	170800	13744520	2990	2990	2990	2990	0
266	20241202	170700	13744520	2990	2990	2990	2990	0
267	20241202	170600	13744520	2990	2990	2990	2990	0
268	20241202	170500	13744520	2990	2990	2990	2990	0
269	20241202	170400	13744520	2990	2990	2990	2990	0
270	20241202	170300	13744520	2990	2990	2990	2990	0
271	20241202	170200	13744520	2990	2990	2990	2990	0
272	20241202	170100	13744520	2990	2990	2990	2990	36
273	20241202	170000	13744520	2990	2990	2990	2990	0
274	20241202	165900	13744520	2990	2990	2990	2990	0
275	20241202	165800	13744520	2990	2990	2990	2990	0
276	20241202	165700	13744520	2990	2990	2990	2990	0
277	20241202	165600	13744520	2990	2990	2990	2990	0
278	20241202	165500	13744520	2990	2990	2990	2990	0
279	20241202	165400	13744520	2990	2990	2990	2990	0
280	20241202	165300	13744520	2990	2990	2990	2990	0
281	20241202	165200	13744520	2990	2990	2990	2990	0
282	20241202	165100	13744520	2990	2990	2990	2990	0
283	20241202	165000	13744520	2990	2990	2990	2990	0
284	20241202	164900	13744520	2990	2990	2990	2990	0
285	20241202	164800	13744520	2990	2990	2990	2990	0
286	20241202	164700	13744520	2990	2990	2990	2990	0
287	20241202	164600	13744520	2990	2990	2990	2990	0
288	20241202	164500	13744520	2990	2990	2990	2990	0
289	20241202	164400	13744520	2990	2990	2990	2990	0
290	20241202	164300	13744520	2990	2990	2990	2990	0
291	20241202	164200	13744520	2990	2990	2990	2990	0
292	20241202	164100	13744520	2990	2990	2990	2990	0
293	20241202	164000	13744520	2990	2990	2990	2990	0
294	20241202	163900	13744520	2990	2990	2990	2990	0
295	20241202	163800	13744520	2990	2990	2990	2990	0
296	20241202	163700	13744520	2990	2990	2990	2990	0
297	20241202	163600	13744520	2990	2990	2990	2990	0
298	20241202	163500	13744520	2990	2990	2990	2990	0
299	20241202	163400	13744520	2990	2990	2990	2990	0
300	20241202	163300	13744520	2990	2990	2990	2990	0
301	20241202	163200	13744520	2990	2990	2990	2990	0
302	20241202	163100	13744520	2990	2990	2990	2990	36
303	20241202	163000	13744520	2990	2990	2990	2990	0
304	20241202	162900	13744520	2990	2990	2990	2990	0
305	20241202	162800	13744520	2990	2990	2990	2990	0
306	20241202	162700	13744520	2990	2990	2990	2990	0
307	20241202	162600	13744520	2990	2990	2990	2990	0
308	20241202	162500	13744520	2990	2990	2990	2990	0
309	20241202	162400	13744520	2990	2990	2990	2990	0
310	20241202	162300	13744520	2990	2990	2990	2990	0
311	20241202	162200	13744520	2990	2990	2990	2990	0
312	20241202	162100	13744520	2990	2990	2990	2990	0
313	20241202	162000	13744520	2990	2990	2990	2990	0
314	20241202	161900	13744520	2990	2990	2990	2990	0
315	20241202	161800	13744520	2990	2990	2990	2990	0
316	20241202	161700	13744520	2990	2990	2990	2990	0
317	20241202	161600	13744520	2990	2990	2990	2990	0
318	20241202	161500	13744520	2990	2990	2990	2990	0
319	20241202	161400	13744520	2990	2990	2990	2990	0
320	20241202	161300	13744520	2990	2990	2990	2990	0
321	20241202	161200	13744520	2990	2990	2990	2990	0
322	20241202	161100	13744520	2990	2990	2990	2990	0
323	20241202	161000	13744520	2990	2990	2990	2990	0
324	20241202	160900	13744520	2990	2990	2990	2990	0
325	20241202	160800	13744520	2990	2990	2990	2990	0
326	20241202	160700	13744520	2990	2990	2990	2990	0
327	20241202	160600	13744520	2990	2990	2990	2990	0
328	20241202	160500	13744520	2990	2990	2990	2990	0
329	20241202	160400	13744520	2990	2990	2990	2990	0
330	20241202	160300	13744520	2990	2990	2990	2990	0
331	20241202	160200	13744520	2990	2990	2990	2990	0
332	20241202	160100	13744520	2990	2990	2990	2990	36
333	20241202	160000	13744520	2990	2990	2990	2990	0
334	20241202	155900	13744520	2990	2990	2990	2990	0
335	20241202	155800	13744520	2990	2990	2990	2990	0
336	20241202	155700	13744520	2990	2990	2990	2990	0
337	20241202	155600	13744520	2990	2990	2990	2990	0
338	20241202	155500	13744520	2990	2990	2990	2990	0
339	20241202	155400	13744520	2990	2990	2990	2990	0
340	20241202	155300	13744520	2990	2990	2990	2990	0
341	20241202	155200	13744520	2990	2990	2990	2990	0
342	20241202	155100	13744520	2990	2990	2990	2990	0
343	20241202	155000	13744520	2990	2990	2990	2990	0
344	20241202	154900	13744520	2990	2990	2990	2990	0
345	20241202	154800	13744520	2990	2990	2990	2990	0
346	20241202	154700	13744520	2990	2990	2990	2990	0
347	20241202	154600	13744520	2990	2990	2990	2990	0
348	20241202	154500	13744520	2990	2990	2990	2990	0
349	20241202	154400	13744520	2990	2990	2990	2990	0
350	20241202	154300	13744520	2990	2990	2990	2990	0
351	20241202	154200	13744520	2990	2990	2990	2990	0
352	20241202	154100	13744520	2990	2990	2990	2990	0
353	20241202	154000	13744520	2990	2990	2990	2990	0
354	20241202	153900	13744520	2990	2990	2990	2990	0
355	20241202	153800	13744520	2990	2990	2990	2990	0
356	20241202	153700	13744520	2990	2990	2990	2990	0
357	20241202	153600	13744520	2990	2990	2990	2990	0
358	20241202	153500	13744520	2990	2990	2990	2990	0
359	20241202	153400	13744520	2990	2990	2990	2990	0
360	20241202	153300	13744520	2990	2990	2990	2990	0
361	20241202	153200	13744520	2990	2990	2990	2990	0
362	20241202	153100	13744520	2990	2990	2990	2990	36
363	20241202	153000	13744520	2990	2990	2990	2990	36
364	20241202	152900	13636880	2990	2990	2990	2990	0
365	20241202	152800	13636880	2990	2990	2990	2990	0
366	20241202	152700	13636880	2990	2990	2990	2990	0
367	20241202	152600	13636880	2990	2990	2990	2990	0
368	20241202	152500	13636880	2990	2990	2990	2990	0
369	20241202	152400	13636880	2990	2990	2990	2990	0
370	20241202	152300	13636880	2990	2990	2990	2990	0
371	20241202	152200	13636880	2990	2990	2990	2990	0
372	20241202	152100	13636880	2990	2990	2990	2990	0
373	20241202	152000	13636880	2990	2990	2990	2990	0
374	20241202	151900	13636880	2990	2990	2990	2990	0
375	20241202	151800	13636880	2990	2990	2990	2990	0
376	20241202	151700	13636880	2990	2990	2990	2990	0
377	20241202	151600	13636880	2990	2990	2990	2990	0
378	20241202	151500	13636880	2990	2990	2990	2990	0
379	20241202	151400	13636880	2990	2990	2990	2990	0
380	20241202	151300	13636880	2990	2990	2990	2990	0
381	20241202	151200	13636880	2990	2990	2990	2990	0
382	20241202	151100	13636880	2990	2990	2990	2990	0
383	20241202	151000	13636880	2990	2990	2990	2990	0
384	20241202	150900	13636880	2990	2990	2990	2990	0
385	20241202	150800	13636880	2990	2990	2990	2990	1
386	20241202	150700	13633890	2980	2980	2980	2980	0
387	20241202	150600	13633890	2980	2980	2980	2980	0
388	20241202	150500	13633890	2980	2980	2980	2980	0
389	20241202	150400	13633890	2980	2980	2980	2980	0
390	20241202	150300	13633890	2980	2985	2985	2980	2
391	20241202	150200	13627925	2990	2990	2990	2990	0
392	20241202	150100	13627925	2990	2990	2990	2990	0
393	20241202	150000	13627925	2990	2990	2990	2990	10
394	20241202	145900	13598025	2990	2990	2990	2990	0
395	20241202	145800	13598025	2990	2990	2990	2990	0
396	20241202	145700	13598025	2990	2990	2990	2990	2
397	20241202	145600	13592045	2980	2980	2980	2980	0
398	20241202	145500	13592045	2980	2980	2980	2980	0
399	20241202	145400	13592045	2980	2980	2980	2980	0
400	20241202	145300	13592045	2980	2980	2980	2980	0
401	20241202	145200	13592045	2980	2980	2980	2980	0
402	20241202	145100	13592045	2980	2980	2980	2980	100
403	20241202	145000	13294045	2990	2990	2990	2990	3
404	20241202	144900	13285075	2990	2990	2990	2990	0
405	20241202	144800	13285075	2990	2990	2990	2990	0
406	20241202	144700	13285075	2990	2990	2990	2990	0
407	20241202	144600	13285075	2990	2990	2990	2990	0
408	20241202	144500	13285075	2990	2990	2990	2990	0
409	20241202	144400	13285075	2990	2990	2990	2990	0
410	20241202	144300	13285075	2990	2990	2990	2990	0
411	20241202	144200	13285075	2990	2990	2990	2990	0
412	20241202	144100	13285075	2990	2990	2990	2990	0
413	20241202	144000	13285075	2990	2990	2990	2990	5
414	20241202	143900	13270125	2990	2990	2990	2990	0
415	20241202	143800	13270125	2990	2990	2990	2990	0
416	20241202	143700	13270125	2990	2990	2990	2990	0
417	20241202	143600	13270125	2990	2990	2990	2990	0
418	20241202	143500	13270125	2990	2990	2990	2990	0
419	20241202	143400	13270125	2990	2990	2990	2990	0
420	20241202	143300	13270125	2990	2990	2990	2990	0
421	20241202	143200	13270125	2990	2990	2990	2990	0
422	20241202	143100	13270125	2990	2990	2990	2990	0
423	20241202	143000	13270125	2990	2990	2990	2990	0
424	20241202	142900	13270125	2990	2990	2990	2990	0
425	20241202	142800	13270125	2990	2990	2990	2990	0
426	20241202	142700	13270125	2990	2990	2990	2990	0
427	20241202	142600	13270125	2990	2990	2990	2990	0
428	20241202	142500	13270125	2990	2990	2990	2990	0
429	20241202	142400	13270125	2990	2990	2990	2990	0
430	20241202	142300	13270125	2990	2990	2990	2990	0
431	20241202	142200	13270125	2990	2990	2990	2990	0
432	20241202	142100	13270125	2990	2990	2990	2990	0
433	20241202	142000	13270125	2990	2990	2990	2990	0
434	20241202	141900	13270125	2990	2990	2990	2990	0
435	20241202	141800	13270125	2990	2990	2990	2990	1
436	20241202	141700	13267135	2980	2980	2980	2980	0
437	20241202	141600	13267135	2980	2980	2980	2980	0
438	20241202	141500	13267135	2980	2980	2980	2980	0
439	20241202	141400	13267135	2980	2980	2980	2980	0
440	20241202	141300	13267135	2980	2980	2980	2980	0
441	20241202	141200	13267135	2980	2980	2980	2980	0
442	20241202	141100	13267135	2980	2980	2980	2980	0
443	20241202	141000	13267135	2980	2980	2980	2980	0
444	20241202	140900	13267135	2980	2980	2980	2980	0
445	20241202	140800	13267135	2980	2980	2980	2980	255
446	20241202	140700	12507235	2985	2985	2985	2985	0
447	20241202	140600	12507235	2985	2985	2985	2985	0
448	20241202	140500	12507235	2985	2985	2985	2985	11
449	20241202	140400	12474400	2985	2985	2985	2985	0
450	20241202	140300	12474400	2985	2985	2985	2985	0
451	20241202	140200	12474400	2985	2985	2985	2985	0
452	20241202	140100	12474400	2985	2985	2985	2985	0
453	20241202	140000	12474400	2985	2985	2985	2985	0
454	20241202	135900	12474400	2985	2985	2985	2985	0
455	20241202	135800	12474400	2985	2985	2985	2985	0
456	20241202	135700	12474400	2985	2985	2985	2985	0
457	20241202	135600	12474400	2985	2985	2985	2985	0
458	20241202	135500	12474400	2985	2985	2985	2985	0
459	20241202	135400	12474400	2985	2985	2985	2985	0
460	20241202	135300	12474400	2985	2985	2985	2985	0
461	20241202	135200	12474400	2985	2985	2985	2985	0
462	20241202	135100	12474400	2985	2985	2985	2985	0
463	20241202	135000	12474400	2985	2985	2985	2985	0
464	20241202	134900	12474400	2985	2985	2985	2985	0
465	20241202	134800	12474400	2985	2985	2985	2985	0
466	20241202	134700	12474400	2985	2985	2985	2985	0
467	20241202	134600	12474400	2985	2985	2985	2985	0
468	20241202	134500	12474400	2985	2985	2985	2985	0
469	20241202	134400	12474400	2985	2985	2985	2985	0
470	20241202	134300	12474400	2985	2985	2985	2985	0
471	20241202	134200	12474400	2985	2985	2985	2985	0
472	20241202	134100	12474400	2985	2985	2985	2985	0
473	20241202	134000	12474400	2985	2985	2985	2985	0
474	20241202	133900	12474400	2985	2985	2985	2985	0
475	20241202	133800	12474400	2985	2985	2985	2985	0
476	20241202	133700	12474400	2985	2985	2985	2985	0
477	20241202	133600	12474400	2985	2985	2985	2985	0
478	20241202	133500	12474400	2985	2985	2985	2985	0
479	20241202	133400	12474400	2985	2985	2985	2985	0
480	20241202	133300	12474400	2985	2985	2985	2985	0
481	20241202	133200	12474400	2985	2985	2985	2985	1
482	20241202	133100	12471415	2980	2980	2980	2980	0
483	20241202	133000	12471415	2980	2980	2980	2980	0
484	20241202	132900	12471415	2980	2980	2980	2980	0
485	20241202	132800	12471415	2980	2980	2980	2980	0
486	20241202	132700	12471415	2980	2980	2980	2980	0
487	20241202	132600	12471415	2980	2985	2985	2980	141
488	20241202	132500	12050535	2985	2985	2985	2985	17
489	20241202	132400	11999790	3000	3000	3000	3000	0
490	20241202	132300	11999790	3000	3000	3000	3000	0
491	20241202	132200	11999790	3000	3000	3000	3000	1
492	20241202	132100	11996790	2985	2985	2985	2985	0
493	20241202	132000	11996790	2985	2985	2985	2985	0
494	20241202	131900	11996790	2985	2985	2985	2985	0
495	20241202	131800	11996790	2985	2985	2985	2985	0
496	20241202	131700	11996790	2985	2985	2985	2985	0
497	20241202	131600	11996790	2985	2985	2985	2985	0
498	20241202	131500	11996790	2985	2985	2985	2985	0
499	20241202	131400	11996790	2985	2985	2985	2985	0
500	20241202	131300	11996790	2985	2985	2985	2985	0
501	20241202	131200	11996790	2985	2985	2985	2985	0
502	20241202	131100	11996790	2985	2985	2985	2985	0
503	20241202	131000	11996790	2985	2985	2985	2985	0
504	20241202	130900	11996790	2985	2985	2985	2985	0
505	20241202	130800	11996790	2985	2985	2985	2985	0
506	20241202	130700	11996790	2985	2985	2985	2985	0
507	20241202	130600	11996790	2985	2985	2985	2985	0
508	20241202	130500	11996790	2985	2985	2985	2985	0
509	20241202	130400	11996790	2985	2985	2985	2985	0
510	20241202	130300	11996790	2985	2985	2985	2985	23
511	20241202	130200	11928135	2985	2985	2985	2985	1
512	20241202	130100	11925150	3000	3000	3000	3000	0
513	20241202	130000	11925150	3000	3000	3000	3000	0
514	20241202	125900	11925150	3000	3000	3000	3000	0
515	20241202	125800	11925150	3000	3000	3000	3000	0
516	20241202	125700	11925150	3000	3000	3000	3000	0
517	20241202	125600	11925150	3000	3000	3000	3000	0
518	20241202	125500	11925150	3000	3000	3000	3000	0
519	20241202	125400	11925150	3000	3000	3000	3000	0
520	20241202	125300	11925150	3000	3000	3000	3000	0
521	20241202	125200	11925150	3000	3000	3000	3000	0
522	20241202	125100	11925150	3000	3000	3000	3000	0
523	20241202	125000	11925150	3000	3000	3000	3000	50
524	20241202	124900	11775150	3000	3000	3000	3000	0
525	20241202	124800	11775150	3000	3000	3000	3000	1
526	20241202	124700	11772150	2985	2985	2985	2985	0
527	20241202	124600	11772150	2985	2985	2985	2985	0
528	20241202	124500	11772150	2985	2985	2985	2985	0
529	20241202	124400	11772150	2985	2985	2985	2985	0
530	20241202	124300	11772150	2985	2985	2985	2985	1
531	20241202	124200	11769165	3000	3000	3000	3000	0
532	20241202	124100	11769165	3000	3000	3000	3000	0
533	20241202	124000	11769165	3000	3000	3000	3000	0
534	20241202	123900	11769165	3000	3000	3000	3000	0
535	20241202	123800	11769165	3000	3000	3000	3000	0
536	20241202	123700	11769165	3000	3000	3000	3000	0
537	20241202	123600	11769165	3000	3000	3000	3000	0
538	20241202	123500	11769165	3000	3000	3000	3000	0
539	20241202	123400	11769165	3000	3000	3000	3000	0
540	20241202	123300	11769165	3000	3000	3000	3000	0
541	20241202	123200	11769165	3000	3000	3000	3000	0
542	20241202	123100	11769165	3000	3000	3000	3000	0
543	20241202	123000	11769165	3000	3000	3000	3000	0
544	20241202	122900	11769165	3000	3000	3000	3000	0
545	20241202	122800	11769165	3000	3000	3000	3000	0
546	20241202	122700	11769165	3000	3000	3000	3000	0
547	20241202	122600	11769165	3000	3000	3000	3000	0
548	20241202	122500	11769165	3000	3000	3000	3000	12
549	20241202	122400	11733165	2985	2985	2985	2985	0
550	20241202	122300	11733165	2985	2985	2985	2985	0
551	20241202	122200	11733165	2985	2985	2985	2985	0
552	20241202	122100	11733165	2985	2985	2985	2985	0
553	20241202	122000	11733165	2985	2985	2985	2985	0
554	20241202	121900	11733165	2985	2985	2985	2985	0
555	20241202	121800	11733165	2985	2985	2985	2985	0
556	20241202	121700	11733165	2985	2985	2985	2985	0
557	20241202	121600	11733165	2985	2985	2985	2985	0
558	20241202	121500	11733165	2985	2985	2985	2985	0
559	20241202	121400	11733165	2985	2985	2985	2985	0
560	20241202	121300	11733165	2985	2985	2985	2985	0
561	20241202	121200	11733165	2985	2985	2985	2985	0
562	20241202	121100	11733165	2985	2985	2985	2985	0
563	20241202	121000	11733165	2985	2985	2985	2985	513
564	20241202	120900	10201860	3000	3000	3000	3000	0
565	20241202	120800	10201860	3000	3000	3000	3000	0
566	20241202	120700	10201860	3000	3000	3000	3000	0
567	20241202	120600	10201860	3000	3000	3000	3000	0
568	20241202	120500	10201860	3000	3000	3000	3000	0
569	20241202	120400	10201860	3000	3000	3000	3000	0
570	20241202	120300	10201860	3000	3000	3000	3000	0
571	20241202	120200	10201860	3000	3000	3000	3000	0
572	20241202	120100	10201860	3000	3000	3000	3000	0
573	20241202	120000	10201860	3000	3000	3000	3000	0
574	20241202	115900	10201860	3000	3000	3000	3000	0
575	20241202	115800	10201860	3000	3000	3000	3000	0
576	20241202	115700	10201860	3000	3000	3000	3000	0
577	20241202	115600	10201860	3000	3000	3000	3000	0
578	20241202	115500	10201860	3000	3000	3000	3000	0
579	20241202	115400	10201860	3000	3000	3000	3000	3
580	20241202	115300	10192860	3000	3000	3000	3000	0
581	20241202	115200	10192860	3000	3000	3000	3000	0
582	20241202	115100	10192860	3000	3000	3000	3000	0
583	20241202	115000	10192860	3000	3000	3000	3000	0
584	20241202	114900	10192860	3000	3000	3000	3000	0
585	20241202	114800	10192860	3000	3000	3000	3000	0
586	20241202	114700	10192860	3000	3000	3000	3000	0
587	20241202	114600	10192860	3000	3000	3000	3000	0
588	20241202	114500	10192860	3000	3000	3000	3000	0
589	20241202	114400	10192860	3000	3000	3000	3000	0
590	20241202	114300	10192860	3000	3000	3000	3000	0
591	20241202	114200	10192860	3000	3000	3000	3000	0
592	20241202	114100	10192860	3000	3000	3000	3000	0
593	20241202	114000	10192860	3000	3000	3000	3000	0
594	20241202	113900	10192860	3000	3000	3000	3000	0
595	20241202	113800	10192860	3000	3000	3000	3000	0
596	20241202	113700	10192860	3000	3000	3000	3000	0
597	20241202	113600	10192860	3000	3000	3000	3000	0
598	20241202	113500	10192860	3000	3000	3000	3000	0
599	20241202	113400	10192860	3000	3000	3000	3000	0
600	20241202	113300	10192860	3000	3000	3000	3000	0
601	20241202	113200	10192860	3000	3000	3000	3000	0
602	20241202	113100	10192860	3000	3000	3000	3000	0
603	20241202	113000	10192860	3000	3000	3000	3000	0
604	20241202	112900	10192860	3000	3000	3000	3000	1
605	20241202	112800	10189860	2985	2985	2985	2985	0
606	20241202	112700	10189860	2985	2985	2985	2985	0
607	20241202	112600	10189860	2985	2985	2985	2985	0
608	20241202	112500	10189860	2985	2985	2985	2985	1557
609	20241202	112400	5542215	2985	2985	2985	2985	0
610	20241202	112300	5542215	2985	2995	2995	2985	1098
611	20241202	112200	2264665	3000	3000	3000	3000	0
612	20241202	112100	2264665	3000	3000	3000	3000	0
613	20241202	112000	2264665	3000	2985	3000	2985	416
614	20241202	111900	1022275	3010	3010	3010	3010	0
615	20241202	111800	1022275	3010	3010	3010	3010	0
616	20241202	111700	1022275	3010	3010	3010	3010	0
617	20241202	111600	1022275	3010	3010	3010	3010	0
618	20241202	111500	1022275	3010	3010	3010	3010	0
619	20241202	111400	1022275	3010	3010	3010	3010	0
620	20241202	111300	1022275	3010	3010	3010	3010	0
621	20241202	111200	1022275	3010	3010	3010	3010	0
622	20241202	111100	1022275	3010	3010	3010	3010	0
623	20241202	111000	1022275	3010	3010	3010	3010	0
624	20241202	110900	1022275	3010	3010	3010	3010	0
625	20241202	110800	1022275	3010	3010	3010	3010	0
626	20241202	110700	1022275	3010	3010	3010	3010	0
627	20241202	110600	1022275	3010	3010	3010	3010	0
628	20241202	110500	1022275	3010	3010	3010	3010	0
629	20241202	110400	1022275	3010	3010	3010	3010	0
630	20241202	110300	1022275	3010	3010	3010	3010	0
631	20241202	110200	1022275	3010	3010	3010	3010	0
632	20241202	110100	1022275	3010	3010	3010	3010	1
633	20241202	110000	1019265	2990	2990	2990	2990	0
634	20241202	105900	1019265	2990	2990	2990	2990	0
635	20241202	105800	1019265	2990	2990	2990	2990	0
636	20241202	105700	1019265	2990	3005	3005	2990	30
637	20241202	105600	929455	3010	3010	3010	3010	0
638	20241202	105500	929455	3010	3010	3010	3010	0
639	20241202	105400	929455	3010	3010	3010	3010	0
640	20241202	105300	929455	3010	3010	3010	3010	0
641	20241202	105200	929455	3010	3010	3010	3010	0
642	20241202	105100	929455	3010	3010	3010	3010	0
643	20241202	105000	929455	3010	3010	3010	3010	0
644	20241202	104900	929455	3010	3010	3010	3010	0
645	20241202	104800	929455	3010	3010	3010	3010	0
646	20241202	104700	929455	3010	3010	3010	3010	0
647	20241202	104600	929455	3010	3010	3010	3010	0
648	20241202	104500	929455	3010	3010	3010	3010	2
649	20241202	104400	923435	3010	3010	3010	3010	0
650	20241202	104300	923435	3010	3010	3010	3010	0
651	20241202	104200	923435	3010	3010	3010	3010	0
652	20241202	104100	923435	3010	3010	3010	3010	0
653	20241202	104000	923435	3010	3010	3010	3010	2
654	20241202	103900	917415	3010	3010	3010	3010	0
655	20241202	103800	917415	3010	3010	3010	3010	0
656	20241202	103700	917415	3010	3010	3010	3010	10
657	20241202	103600	887315	3010	3010	3010	3010	0
658	20241202	103500	887315	3010	3010	3010	3010	0
659	20241202	103400	887315	3010	3010	3010	3010	0
660	20241202	103300	887315	3010	3010	3010	3010	0
661	20241202	103200	887315	3010	3010	3010	3010	0
662	20241202	103100	887315	3010	3010	3010	3010	0
663	20241202	103000	887315	3010	3010	3010	3010	0
664	20241202	102900	887315	3010	3010	3010	3010	0
665	20241202	102800	887315	3010	3010	3010	3010	0
666	20241202	102700	887315	3010	3010	3010	3010	0
667	20241202	102600	887315	3010	3010	3010	3010	0
668	20241202	102500	887315	3010	3010	3010	3010	0
669	20241202	102400	887315	3010	3010	3010	3010	0
670	20241202	102300	887315	3010	3010	3010	3010	0
671	20241202	102200	887315	3010	3010	3010	3010	0
672	20241202	102100	887315	3010	3010	3010	3010	0
673	20241202	102000	887315	3010	3010	3010	3010	0
674	20241202	101900	887315	3010	3010	3010	3010	0
675	20241202	101800	887315	3010	3010	3010	3010	0
676	20241202	101700	887315	3010	3010	3010	3010	0
677	20241202	101600	887315	3010	3010	3010	3010	0
678	20241202	101500	887315	3010	3010	3010	3010	0
679	20241202	101400	887315	3010	3010	3010	3010	1
680	20241202	101300	884305	3015	3015	3015	3015	0
681	20241202	101200	884305	3015	3015	3015	3015	0
682	20241202	101100	884305	3015	3015	3015	3015	0
683	20241202	101000	884305	3015	3015	3015	3015	0
684	20241202	100900	884305	3015	3015	3015	3015	0
685	20241202	100800	884305	3015	3015	3015	3015	0
686	20241202	100700	884305	3015	3015	3015	3015	0
687	20241202	100600	884305	3015	3015	3015	3015	0
688	20241202	100500	884305	3015	3015	3015	3015	0
689	20241202	100400	884305	3015	3015	3015	3015	0
690	20241202	100300	884305	3015	3020	3020	3015	7
691	20241202	100200	863170	3020	3020	3020	3020	0
692	20241202	100100	863170	3020	3020	3020	3020	20
693	20241202	100000	802770	3025	3025	3025	3025	0
694	20241202	095900	802770	3025	3025	3025	3025	0
695	20241202	095800	802770	3025	3025	3025	3025	0
696	20241202	095700	802770	3025	3025	3025	3025	0
697	20241202	095600	802770	3025	3025	3025	3025	1
698	20241202	095500	799745	3030	3030	3030	3030	16
699	20241202	095400	751265	3030	3030	3030	3030	0
700	20241202	095300	751265	3030	3030	3030	3030	0
701	20241202	095200	751265	3030	3030	3030	3030	1
702	20241202	095100	748235	3030	3030	3030	3030	0
703	20241202	095000	748235	3030	3030	3030	3030	0
704	20241202	094900	748235	3030	3030	3030	3030	0
705	20241202	094800	748235	3030	3030	3030	3030	0
706	20241202	094700	748235	3030	3030	3030	3030	0
707	20241202	094600	748235	3030	2990	3030	2990	7
708	20241202	094500	727265	3035	3035	3035	3035	0
709	20241202	094400	727265	3035	3035	3035	3035	0
710	20241202	094300	727265	3035	3035	3035	3035	0
711	20241202	094200	727265	3035	3035	3035	3035	0
712	20241202	094100	727265	3035	3035	3035	3035	0
713	20241202	094000	727265	3035	3035	3035	3035	0
714	20241202	093900	727265	3035	3035	3035	3035	1
715	20241202	093800	724230	3040	3040	3040	3040	0
716	20241202	093700	724230	3040	3040	3040	3040	0
717	20241202	093600	724230	3040	3040	3040	3040	0
718	20241202	093500	724230	3040	3025	3040	3025	131
719	20241202	093400	327615	2990	2990	2990	2990	0
720	20241202	093300	327615	2990	2990	2990	2990	77
721	20241202	093200	97385	2990	2990	2990	2990	1
722	20241202	093100	94395	3045	3045	3045	3045	0
723	20241202	093000	94395	3045	3045	3045	3045	0
724	20241202	092900	94395	3045	3045	3045	3045	0
725	20241202	092800	94395	3045	3045	3045	3045	0
726	20241202	092700	94395	3045	3045	3045	3045	0
727	20241202	092600	94395	3045	3045	3045	3045	0
728	20241202	092500	94395	3045	3045	3045	3045	0
729	20241202	092400	94395	3045	3045	3045	3045	0
730	20241202	092300	94395	3045	3045	3045	3045	0
731	20241202	092200	94395	3045	3045	3045	3045	0
732	20241202	092100	94395	3045	3045	3045	3045	0
733	20241202	092000	94395	3045	3045	3045	3045	0
734	20241202	091900	94395	3045	3045	3045	3045	0
735	20241202	091800	94395	3045	3045	3045	3045	0
736	20241202	091700	94395	3045	3045	3045	3045	0
737	20241202	091600	94395	3045	3045	3045	3045	0
738	20241202	091500	94395	3045	3045	3045	3045	0
739	20241202	091400	94395	3045	3045	3045	3045	0
740	20241202	091300	94395	3045	3045	3045	3045	0
741	20241202	091200	94395	3045	3045	3045	3045	0
742	20241202	091100	94395	3045	3045	3045	3045	0
743	20241202	091000	94395	3045	3045	3045	3045	0
744	20241202	090900	94395	3045	3045	3045	3045	0
745	20241202	090800	94395	3045	3045	3045	3045	0
746	20241202	090700	94395	3045	3045	3045	3045	0
747	20241202	090600	94395	3045	3045	3045	3045	0
748	20241202	090500	94395	3045	3045	3045	3045	0
749	20241202	090400	94395	3045	3045	3045	3045	0
750	20241202	090300	94395	3045	3045	3045	3045	0
751	20241202	090200	94395	3045	3045	3045	3045	0
752	20241202	090100	94395	3045	3045	3045	3045	0
753	20241202	090000	94395	3045	3045	3045	3045	31