KissMeData/376290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	213000	17710335	2985	2985	2985	2985	362
3	20241203	212900	17710335	2985	2985	2985	2985	0
4	20241203	212800	17710335	2985	2985	2985	2985	0
5	20241203	212700	17710335	2985	2985	2985	2985	0
6	20241203	212600	17710335	2985	2985	2985	2985	0
7	20241203	212500	17710335	2985	2985	2985	2985	0
8	20241203	212400	17710335	2985	2985	2985	2985	0
9	20241203	212300	17710335	2985	2985	2985	2985	0
10	20241203	212200	17710335	2985	2985	2985	2985	0
11	20241203	212100	17710335	2985	2985	2985	2985	0
12	20241203	212000	17710335	2985	2985	2985	2985	0
13	20241203	211900	17710335	2985	2985	2985	2985	0
14	20241203	211800	17710335	2985	2985	2985	2985	0
15	20241203	211700	17710335	2985	2985	2985	2985	0
16	20241203	211600	17710335	2985	2985	2985	2985	0
17	20241203	211500	17710335	2985	2985	2985	2985	0
18	20241203	211400	17710335	2985	2985	2985	2985	0
19	20241203	211300	17710335	2985	2985	2985	2985	0
20	20241203	211200	17710335	2985	2985	2985	2985	0
21	20241203	211100	17710335	2985	2985	2985	2985	0
22	20241203	211000	17710335	2985	2985	2985	2985	0
23	20241203	210900	17710335	2985	2985	2985	2985	0
24	20241203	210800	17710335	2985	2985	2985	2985	0
25	20241203	210700	17710335	2985	2985	2985	2985	0
26	20241203	210600	17710335	2985	2985	2985	2985	0
27	20241203	210500	17710335	2985	2985	2985	2985	0
28	20241203	210400	17710335	2985	2985	2985	2985	0
29	20241203	210300	17710335	2985	2985	2985	2985	0
30	20241203	210200	17710335	2985	2985	2985	2985	0
31	20241203	210100	17710335	2985	2985	2985	2985	0
32	20241203	210000	17710335	2985	2985	2985	2985	362
33	20241203	205900	17710335	2985	2985	2985	2985	0
34	20241203	205800	17710335	2985	2985	2985	2985	0
35	20241203	205700	17710335	2985	2985	2985	2985	0
36	20241203	205600	17710335	2985	2985	2985	2985	0
37	20241203	205500	17710335	2985	2985	2985	2985	0
38	20241203	205400	17710335	2985	2985	2985	2985	0
39	20241203	205300	17710335	2985	2985	2985	2985	0
40	20241203	205200	17710335	2985	2985	2985	2985	0
41	20241203	205100	17710335	2985	2985	2985	2985	0
42	20241203	205000	17710335	2985	2985	2985	2985	0
43	20241203	204900	17710335	2985	2985	2985	2985	0
44	20241203	204800	17710335	2985	2985	2985	2985	0
45	20241203	204700	17710335	2985	2985	2985	2985	0
46	20241203	204600	17710335	2985	2985	2985	2985	0
47	20241203	204500	17710335	2985	2985	2985	2985	0
48	20241203	204400	17710335	2985	2985	2985	2985	0
49	20241203	204300	17710335	2985	2985	2985	2985	0
50	20241203	204200	17710335	2985	2985	2985	2985	0
51	20241203	204100	17710335	2985	2985	2985	2985	0
52	20241203	204000	17710335	2985	2985	2985	2985	0
53	20241203	203900	17710335	2985	2985	2985	2985	0
54	20241203	203800	17710335	2985	2985	2985	2985	0
55	20241203	203700	17710335	2985	2985	2985	2985	0
56	20241203	203600	17710335	2985	2985	2985	2985	0
57	20241203	203500	17710335	2985	2985	2985	2985	0
58	20241203	203400	17710335	2985	2985	2985	2985	0
59	20241203	203300	17710335	2985	2985	2985	2985	0
60	20241203	203200	17710335	2985	2985	2985	2985	0
61	20241203	203100	17710335	2985	2985	2985	2985	0
62	20241203	203000	17710335	2985	2985	2985	2985	362
63	20241203	202900	17710335	2985	2985	2985	2985	0
64	20241203	202800	17710335	2985	2985	2985	2985	0
65	20241203	202700	17710335	2985	2985	2985	2985	0
66	20241203	202600	17710335	2985	2985	2985	2985	0
67	20241203	202500	17710335	2985	2985	2985	2985	0
68	20241203	202400	17710335	2985	2985	2985	2985	0
69	20241203	202300	17710335	2985	2985	2985	2985	0
70	20241203	202200	17710335	2985	2985	2985	2985	0
71	20241203	202100	17710335	2985	2985	2985	2985	0
72	20241203	202000	17710335	2985	2985	2985	2985	0
73	20241203	201900	17710335	2985	2985	2985	2985	0
74	20241203	201800	17710335	2985	2985	2985	2985	0
75	20241203	201700	17710335	2985	2985	2985	2985	0
76	20241203	201600	17710335	2985	2985	2985	2985	0
77	20241203	201500	17710335	2985	2985	2985	2985	0
78	20241203	201400	17710335	2985	2985	2985	2985	0
79	20241203	201300	17710335	2985	2985	2985	2985	0
80	20241203	201200	17710335	2985	2985	2985	2985	0
81	20241203	201100	17710335	2985	2985	2985	2985	0
82	20241203	201000	17710335	2985	2985	2985	2985	0
83	20241203	200900	17710335	2985	2985	2985	2985	0
84	20241203	200800	17710335	2985	2985	2985	2985	0
85	20241203	200700	17710335	2985	2985	2985	2985	0
86	20241203	200600	17710335	2985	2985	2985	2985	0
87	20241203	200500	17710335	2985	2985	2985	2985	0
88	20241203	200400	17710335	2985	2985	2985	2985	0
89	20241203	200300	17710335	2985	2985	2985	2985	0
90	20241203	200200	17710335	2985	2985	2985	2985	0
91	20241203	200100	17710335	2985	2985	2985	2985	0
92	20241203	200000	17710335	2985	2985	2985	2985	362
93	20241203	195900	17710335	2985	2985	2985	2985	0
94	20241203	195800	17710335	2985	2985	2985	2985	0
95	20241203	195700	17710335	2985	2985	2985	2985	0
96	20241203	195600	17710335	2985	2985	2985	2985	0
97	20241203	195500	17710335	2985	2985	2985	2985	0
98	20241203	195400	17710335	2985	2985	2985	2985	0
99	20241203	195300	17710335	2985	2985	2985	2985	0
100	20241203	195200	17710335	2985	2985	2985	2985	0
101	20241203	195100	17710335	2985	2985	2985	2985	0
102	20241203	195000	17710335	2985	2985	2985	2985	0
103	20241203	194900	17710335	2985	2985	2985	2985	0
104	20241203	194800	17710335	2985	2985	2985	2985	0
105	20241203	194700	17710335	2985	2985	2985	2985	0
106	20241203	194600	17710335	2985	2985	2985	2985	0
107	20241203	194500	17710335	2985	2985	2985	2985	0
108	20241203	194400	17710335	2985	2985	2985	2985	0
109	20241203	194300	17710335	2985	2985	2985	2985	0
110	20241203	194200	17710335	2985	2985	2985	2985	0
111	20241203	194100	17710335	2985	2985	2985	2985	0
112	20241203	194000	17710335	2985	2985	2985	2985	0
113	20241203	193900	17710335	2985	2985	2985	2985	0
114	20241203	193800	17710335	2985	2985	2985	2985	0
115	20241203	193700	17710335	2985	2985	2985	2985	0
116	20241203	193600	17710335	2985	2985	2985	2985	0
117	20241203	193500	17710335	2985	2985	2985	2985	0
118	20241203	193400	17710335	2985	2985	2985	2985	0
119	20241203	193300	17710335	2985	2985	2985	2985	0
120	20241203	193200	17710335	2985	2985	2985	2985	0
121	20241203	193100	17710335	2985	2985	2985	2985	0
122	20241203	193000	17710335	2985	2985	2985	2985	362
123	20241203	192900	17710335	2985	2985	2985	2985	0
124	20241203	192800	17710335	2985	2985	2985	2985	0
125	20241203	192700	17710335	2985	2985	2985	2985	0
126	20241203	192600	17710335	2985	2985	2985	2985	0
127	20241203	192500	17710335	2985	2985	2985	2985	0
128	20241203	192400	17710335	2985	2985	2985	2985	0
129	20241203	192300	17710335	2985	2985	2985	2985	0
130	20241203	192200	17710335	2985	2985	2985	2985	0
131	20241203	192100	17710335	2985	2985	2985	2985	0
132	20241203	192000	17710335	2985	2985	2985	2985	0
133	20241203	191900	17710335	2985	2985	2985	2985	0
134	20241203	191800	17710335	2985	2985	2985	2985	0
135	20241203	191700	17710335	2985	2985	2985	2985	0
136	20241203	191600	17710335	2985	2985	2985	2985	0
137	20241203	191500	17710335	2985	2985	2985	2985	0
138	20241203	191400	17710335	2985	2985	2985	2985	0
139	20241203	191300	17710335	2985	2985	2985	2985	0
140	20241203	191200	17710335	2985	2985	2985	2985	0
141	20241203	191100	17710335	2985	2985	2985	2985	0
142	20241203	191000	17710335	2985	2985	2985	2985	0
143	20241203	190900	17710335	2985	2985	2985	2985	0
144	20241203	190800	17710335	2985	2985	2985	2985	0
145	20241203	190700	17710335	2985	2985	2985	2985	0
146	20241203	190600	17710335	2985	2985	2985	2985	0
147	20241203	190500	17710335	2985	2985	2985	2985	0
148	20241203	190400	17710335	2985	2985	2985	2985	0
149	20241203	190300	17710335	2985	2985	2985	2985	0
150	20241203	190200	17710335	2985	2985	2985	2985	0
151	20241203	190100	17710335	2985	2985	2985	2985	0
152	20241203	190000	17710335	2985	2985	2985	2985	362
153	20241203	185900	17710335	2985	2985	2985	2985	0
154	20241203	185800	17710335	2985	2985	2985	2985	0
155	20241203	185700	17710335	2985	2985	2985	2985	0
156	20241203	185600	17710335	2985	2985	2985	2985	0
157	20241203	185500	17710335	2985	2985	2985	2985	0
158	20241203	185400	17710335	2985	2985	2985	2985	0
159	20241203	185300	17710335	2985	2985	2985	2985	0
160	20241203	185200	17710335	2985	2985	2985	2985	0
161	20241203	185100	17710335	2985	2985	2985	2985	0
162	20241203	185000	17710335	2985	2985	2985	2985	0
163	20241203	184900	17710335	2985	2985	2985	2985	0
164	20241203	184800	17710335	2985	2985	2985	2985	0
165	20241203	184700	17710335	2985	2985	2985	2985	0
166	20241203	184600	17710335	2985	2985	2985	2985	0
167	20241203	184500	17710335	2985	2985	2985	2985	0
168	20241203	184400	17710335	2985	2985	2985	2985	0
169	20241203	184300	17710335	2985	2985	2985	2985	0
170	20241203	184200	17710335	2985	2985	2985	2985	0
171	20241203	184100	17710335	2985	2985	2985	2985	0
172	20241203	184000	17710335	2985	2985	2985	2985	0
173	20241203	183900	17710335	2985	2985	2985	2985	0
174	20241203	183800	17710335	2985	2985	2985	2985	0
175	20241203	183700	17710335	2985	2985	2985	2985	0
176	20241203	183600	17710335	2985	2985	2985	2985	0
177	20241203	183500	17710335	2985	2985	2985	2985	0
178	20241203	183400	17710335	2985	2985	2985	2985	0
179	20241203	183300	17710335	2985	2985	2985	2985	0
180	20241203	183200	17710335	2985	2985	2985	2985	0
181	20241203	183100	17710335	2985	2985	2985	2985	0
182	20241203	183000	17710335	2985	2985	2985	2985	362
183	20241203	182900	17710335	2985	2985	2985	2985	0
184	20241203	182800	17710335	2985	2985	2985	2985	0
185	20241203	182700	17710335	2985	2985	2985	2985	0
186	20241203	182600	17710335	2985	2985	2985	2985	0
187	20241203	182500	17710335	2985	2985	2985	2985	0
188	20241203	182400	17710335	2985	2985	2985	2985	0
189	20241203	182300	17710335	2985	2985	2985	2985	0
190	20241203	182200	17710335	2985	2985	2985	2985	0
191	20241203	182100	17710335	2985	2985	2985	2985	0
192	20241203	182000	17710335	2985	2985	2985	2985	0
193	20241203	181900	17710335	2985	2985	2985	2985	0
194	20241203	181800	17710335	2985	2985	2985	2985	0
195	20241203	181700	17710335	2985	2985	2985	2985	0
196	20241203	181600	17710335	2985	2985	2985	2985	0
197	20241203	181500	17710335	2985	2985	2985	2985	0
198	20241203	181400	17710335	2985	2985	2985	2985	0
199	20241203	181300	17710335	2985	2985	2985	2985	0
200	20241203	181200	17710335	2985	2985	2985	2985	0
201	20241203	181100	17710335	2985	2985	2985	2985	0
202	20241203	181000	17710335	2985	2985	2985	2985	0
203	20241203	180900	17710335	2985	2985	2985	2985	0
204	20241203	180800	17710335	2985	2985	2985	2985	0
205	20241203	180700	17710335	2985	2985	2985	2985	0
206	20241203	180600	17710335	2985	2985	2985	2985	0
207	20241203	180500	17710335	2985	2985	2985	2985	0
208	20241203	180400	17710335	2985	2985	2985	2985	0
209	20241203	180300	17710335	2985	2985	2985	2985	0
210	20241203	180200	17710335	2985	2985	2985	2985	0
211	20241203	180100	17710335	2985	2985	2985	2985	0
212	20241203	180000	17710335	2985	2985	2985	2985	362
213	20241203	175900	17710335	2985	2985	2985	2985	0
214	20241203	175800	17710335	2985	2985	2985	2985	0
215	20241203	175700	17710335	2985	2985	2985	2985	0
216	20241203	175600	17710335	2985	2985	2985	2985	0
217	20241203	175500	17710335	2985	2985	2985	2985	0
218	20241203	175400	17710335	2985	2985	2985	2985	0
219	20241203	175300	17710335	2985	2985	2985	2985	0
220	20241203	175200	17710335	2985	2985	2985	2985	0
221	20241203	175100	17710335	2985	2985	2985	2985	0
222	20241203	175000	17710335	2985	2985	2985	2985	0
223	20241203	174900	17710335	2985	2985	2985	2985	0
224	20241203	174800	17710335	2985	2985	2985	2985	0
225	20241203	174700	17710335	2985	2985	2985	2985	0
226	20241203	174600	17710335	2985	2985	2985	2985	0
227	20241203	174500	17710335	2985	2985	2985	2985	0
228	20241203	174400	17710335	2985	2985	2985	2985	0
229	20241203	174300	17710335	2985	2985	2985	2985	0
230	20241203	174200	17710335	2985	2985	2985	2985	0
231	20241203	174100	17710335	2985	2985	2985	2985	0
232	20241203	174000	17710335	2985	2985	2985	2985	0
233	20241203	173900	17710335	2985	2985	2985	2985	0
234	20241203	173800	17710335	2985	2985	2985	2985	0
235	20241203	173700	17710335	2985	2985	2985	2985	0
236	20241203	173600	17710335	2985	2985	2985	2985	0
237	20241203	173500	17710335	2985	2985	2985	2985	0
238	20241203	173400	17710335	2985	2985	2985	2985	0
239	20241203	173300	17710335	2985	2985	2985	2985	0
240	20241203	173200	17710335	2985	2985	2985	2985	0
241	20241203	173100	17710335	2985	2985	2985	2985	0
242	20241203	173000	17710335	2985	2985	2985	2985	362
243	20241203	172900	17710335	2985	2985	2985	2985	0
244	20241203	172800	17710335	2985	2985	2985	2985	0
245	20241203	172700	17710335	2985	2985	2985	2985	0
246	20241203	172600	17710335	2985	2985	2985	2985	0
247	20241203	172500	17710335	2985	2985	2985	2985	0
248	20241203	172400	17710335	2985	2985	2985	2985	0
249	20241203	172300	17710335	2985	2985	2985	2985	0
250	20241203	172200	17710335	2985	2985	2985	2985	0
251	20241203	172100	17710335	2985	2985	2985	2985	0
252	20241203	172000	17710335	2985	2985	2985	2985	0
253	20241203	171900	17710335	2985	2985	2985	2985	0
254	20241203	171800	17710335	2985	2985	2985	2985	0
255	20241203	171700	17710335	2985	2985	2985	2985	0
256	20241203	171600	17710335	2985	2985	2985	2985	0
257	20241203	171500	17710335	2985	2985	2985	2985	0
258	20241203	171400	17710335	2985	2985	2985	2985	0
259	20241203	171300	17710335	2985	2985	2985	2985	0
260	20241203	171200	17710335	2985	2985	2985	2985	0
261	20241203	171100	17710335	2985	2985	2985	2985	0
262	20241203	171000	17710335	2985	2985	2985	2985	0
263	20241203	170900	17710335	2985	2985	2985	2985	0
264	20241203	170800	17710335	2985	2985	2985	2985	0
265	20241203	170700	17710335	2985	2985	2985	2985	0
266	20241203	170600	17710335	2985	2985	2985	2985	0
267	20241203	170500	17710335	2985	2985	2985	2985	0
268	20241203	170400	17710335	2985	2985	2985	2985	0
269	20241203	170300	17710335	2985	2985	2985	2985	0
270	20241203	170200	17710335	2985	2985	2985	2985	0
271	20241203	170100	17710335	2985	2985	2985	2985	0
272	20241203	170000	17710335	2985	2985	2985	2985	362
273	20241203	165900	17710335	2985	2985	2985	2985	0
274	20241203	165800	17710335	2985	2985	2985	2985	0
275	20241203	165700	17710335	2985	2985	2985	2985	0
276	20241203	165600	17710335	2985	2985	2985	2985	0
277	20241203	165500	17710335	2985	2985	2985	2985	0
278	20241203	165400	17710335	2985	2985	2985	2985	0
279	20241203	165300	17710335	2985	2985	2985	2985	0
280	20241203	165200	17710335	2985	2985	2985	2985	0
281	20241203	165100	17710335	2985	2985	2985	2985	0
282	20241203	165000	17710335	2985	2985	2985	2985	0
283	20241203	164900	17710335	2985	2985	2985	2985	0
284	20241203	164800	17710335	2985	2985	2985	2985	0
285	20241203	164700	17710335	2985	2985	2985	2985	0
286	20241203	164600	17710335	2985	2985	2985	2985	0
287	20241203	164500	17710335	2985	2985	2985	2985	0
288	20241203	164400	17710335	2985	2985	2985	2985	0
289	20241203	164300	17710335	2985	2985	2985	2985	0
290	20241203	164200	17710335	2985	2985	2985	2985	0
291	20241203	164100	17710335	2985	2985	2985	2985	0
292	20241203	164000	17710335	2985	2985	2985	2985	0
293	20241203	163900	17710335	2985	2985	2985	2985	0
294	20241203	163800	17710335	2985	2985	2985	2985	0
295	20241203	163700	17710335	2985	2985	2985	2985	0
296	20241203	163600	17710335	2985	2985	2985	2985	0
297	20241203	163500	17710335	2985	2985	2985	2985	0
298	20241203	163400	17710335	2985	2985	2985	2985	0
299	20241203	163300	17710335	2985	2985	2985	2985	0
300	20241203	163200	17710335	2985	2985	2985	2985	0
301	20241203	163100	17710335	2985	2985	2985	2985	0
302	20241203	163000	17710335	2985	2985	2985	2985	362
303	20241203	162900	17710335	2985	2985	2985	2985	0
304	20241203	162800	17710335	2985	2985	2985	2985	0
305	20241203	162700	17710335	2985	2985	2985	2985	0
306	20241203	162600	17710335	2985	2985	2985	2985	0
307	20241203	162500	17710335	2985	2985	2985	2985	0
308	20241203	162400	17710335	2985	2985	2985	2985	0
309	20241203	162300	17710335	2985	2985	2985	2985	0
310	20241203	162200	17710335	2985	2985	2985	2985	0
311	20241203	162100	17710335	2985	2985	2985	2985	0
312	20241203	162000	17710335	2985	2985	2985	2985	0
313	20241203	161900	17710335	2985	2985	2985	2985	0
314	20241203	161800	17710335	2985	2985	2985	2985	0
315	20241203	161700	17710335	2985	2985	2985	2985	0
316	20241203	161600	17710335	2985	2985	2985	2985	0
317	20241203	161500	17710335	2985	2985	2985	2985	0
318	20241203	161400	17710335	2985	2985	2985	2985	0
319	20241203	161300	17710335	2985	2985	2985	2985	0
320	20241203	161200	17710335	2985	2985	2985	2985	0
321	20241203	161100	17710335	2985	2985	2985	2985	0
322	20241203	161000	17710335	2985	2985	2985	2985	0
323	20241203	160900	17710335	2985	2985	2985	2985	0
324	20241203	160800	17710335	2985	2985	2985	2985	0
325	20241203	160700	17710335	2985	2985	2985	2985	0
326	20241203	160600	17710335	2985	2985	2985	2985	0
327	20241203	160500	17710335	2985	2985	2985	2985	0
328	20241203	160400	17710335	2985	2985	2985	2985	0
329	20241203	160300	17710335	2985	2985	2985	2985	0
330	20241203	160200	17710335	2985	2985	2985	2985	0
331	20241203	160100	17710335	2985	2985	2985	2985	0
332	20241203	160000	17710335	2985	2985	2985	2985	362
333	20241203	155900	17710335	2985	2985	2985	2985	0
334	20241203	155800	17710335	2985	2985	2985	2985	0
335	20241203	155700	17710335	2985	2985	2985	2985	0
336	20241203	155600	17710335	2985	2985	2985	2985	0
337	20241203	155500	17710335	2985	2985	2985	2985	0
338	20241203	155400	17710335	2985	2985	2985	2985	0
339	20241203	155300	17710335	2985	2985	2985	2985	0
340	20241203	155200	17710335	2985	2985	2985	2985	0
341	20241203	155100	17710335	2985	2985	2985	2985	0
342	20241203	155000	17710335	2985	2985	2985	2985	0
343	20241203	154900	17710335	2985	2985	2985	2985	0
344	20241203	154800	17710335	2985	2985	2985	2985	0
345	20241203	154700	17710335	2985	2985	2985	2985	0
346	20241203	154600	17710335	2985	2985	2985	2985	0
347	20241203	154500	17710335	2985	2985	2985	2985	0
348	20241203	154400	17710335	2985	2985	2985	2985	0
349	20241203	154300	17710335	2985	2985	2985	2985	0
350	20241203	154200	17710335	2985	2985	2985	2985	0
351	20241203	154100	17710335	2985	2985	2985	2985	0
352	20241203	154000	17710335	2985	2985	2985	2985	0
353	20241203	153900	17710335	2985	2985	2985	2985	0
354	20241203	153800	17710335	2985	2985	2985	2985	0
355	20241203	153700	17710335	2985	2985	2985	2985	0
356	20241203	153600	17710335	2985	2985	2985	2985	0
357	20241203	153500	17710335	2985	2985	2985	2985	0
358	20241203	153400	17710335	2985	2985	2985	2985	0
359	20241203	153300	17710335	2985	2985	2985	2985	0
360	20241203	153200	17710335	2985	2985	2985	2985	0
361	20241203	153100	17710335	2985	2985	2985	2985	0
362	20241203	153000	17710335	2985	2985	2985	2985	724
363	20241203	152900	16629765	2975	2975	2975	2975	0
364	20241203	152800	16629765	2975	2975	2975	2975	0
365	20241203	152700	16629765	2975	2975	2975	2975	0
366	20241203	152600	16629765	2975	2975	2975	2975	0
367	20241203	152500	16629765	2975	2975	2975	2975	0
368	20241203	152400	16629765	2975	2975	2975	2975	0
369	20241203	152300	16629765	2975	2975	2975	2975	0
370	20241203	152200	16629765	2975	2975	2975	2975	0
371	20241203	152100	16629765	2975	2975	2975	2975	0
372	20241203	152000	16629765	2975	2975	2975	2975	0
373	20241203	151900	16629765	2975	2975	2975	2975	0
374	20241203	151800	16629765	2975	2975	2975	2975	0
375	20241203	151700	16629765	2975	2975	2975	2975	0
376	20241203	151600	16629765	2975	2975	2975	2975	0
377	20241203	151500	16629765	2975	2975	2975	2975	3
378	20241203	151400	16620840	2980	2980	2980	2980	0
379	20241203	151300	16620840	2980	2980	2980	2980	0
380	20241203	151200	16620840	2980	2980	2980	2980	0
381	20241203	151100	16620840	2980	2980	2980	2980	0
382	20241203	151000	16620840	2980	2980	2980	2980	0
383	20241203	150900	16620840	2980	2980	2980	2980	0
384	20241203	150800	16620840	2980	2980	2980	2980	0
385	20241203	150700	16620840	2980	2980	2980	2980	0
386	20241203	150600	16620840	2980	2980	2980	2980	25
387	20241203	150500	16546340	2985	2985	2985	2985	0
388	20241203	150400	16546340	2985	2985	2985	2985	0
389	20241203	150300	16546340	2985	2985	2985	2985	0
390	20241203	150200	16546340	2985	2985	2985	2985	0
391	20241203	150100	16546340	2985	2985	2985	2985	0
392	20241203	150000	16546340	2985	2985	2985	2985	0
393	20241203	145900	16546340	2985	2985	2985	2985	0
394	20241203	145800	16546340	2985	2985	2985	2985	0
395	20241203	145700	16546340	2985	2985	2985	2985	0
396	20241203	145600	16546340	2985	2985	2985	2985	0
397	20241203	145500	16546340	2985	2985	2985	2985	0
398	20241203	145400	16546340	2985	2985	2985	2985	0
399	20241203	145300	16546340	2985	2985	2985	2985	0
400	20241203	145200	16546340	2985	2985	2985	2985	0
401	20241203	145100	16546340	2985	2985	2985	2985	0
402	20241203	145000	16546340	2985	2985	2985	2985	0
403	20241203	144900	16546340	2985	2985	2985	2985	0
404	20241203	144800	16546340	2985	2985	2985	2985	0
405	20241203	144700	16546340	2985	2965	2985	2965	52
406	20241203	144600	16392140	2970	2970	2970	2970	149
407	20241203	144500	15949610	2985	2985	2985	2985	0
408	20241203	144400	15949610	2985	2985	2985	2985	0
409	20241203	144300	15949610	2985	2985	2985	2985	0
410	20241203	144200	15949610	2985	2985	2985	2985	0
411	20241203	144100	15949610	2985	2985	2985	2985	0
412	20241203	144000	15949610	2985	2985	2985	2985	0
413	20241203	143900	15949610	2985	2985	2985	2985	0
414	20241203	143800	15949610	2985	2985	2985	2985	0
415	20241203	143700	15949610	2985	2985	2985	2985	0
416	20241203	143600	15949610	2985	2985	2985	2985	0
417	20241203	143500	15949610	2985	2985	2985	2985	0
418	20241203	143400	15949610	2985	2985	2985	2985	0
419	20241203	143300	15949610	2985	2985	2985	2985	0
420	20241203	143200	15949610	2985	2985	2985	2985	0
421	20241203	143100	15949610	2985	2985	2985	2985	0
422	20241203	143000	15949610	2985	2985	2985	2985	0
423	20241203	142900	15949610	2985	2985	2985	2985	0
424	20241203	142800	15949610	2985	2985	2985	2985	0
425	20241203	142700	15949610	2985	2985	2985	2985	0
426	20241203	142600	15949610	2985	2985	2985	2985	0
427	20241203	142500	15949610	2985	2985	2985	2985	0
428	20241203	142400	15949610	2985	2985	2985	2985	0
429	20241203	142300	15949610	2985	2985	2985	2985	0
430	20241203	142200	15949610	2985	2985	2985	2985	0
431	20241203	142100	15949610	2985	2985	2985	2985	0
432	20241203	142000	15949610	2985	2985	2985	2985	0
433	20241203	141900	15949610	2985	2980	2985	2980	100
434	20241203	141800	15651530	2970	2970	2970	2970	0
435	20241203	141700	15651530	2970	2970	2970	2970	0
436	20241203	141600	15651530	2970	2970	2970	2970	0
437	20241203	141500	15651530	2970	2970	2970	2970	0
438	20241203	141400	15651530	2970	2970	2970	2970	0
439	20241203	141300	15651530	2970	2970	2970	2970	0
440	20241203	141200	15651530	2970	2970	2970	2970	0
441	20241203	141100	15651530	2970	2970	2970	2970	0
442	20241203	141000	15651530	2970	2970	2970	2970	100
443	20241203	140900	15354530	2980	2980	2980	2980	0
444	20241203	140800	15354530	2980	2980	2980	2980	0
445	20241203	140700	15354530	2980	2980	2980	2980	0
446	20241203	140600	15354530	2980	2980	2980	2980	0
447	20241203	140500	15354530	2980	2980	2980	2980	0
448	20241203	140400	15354530	2980	2980	2980	2980	1
449	20241203	140300	15351550	2985	2985	2985	2985	0
450	20241203	140200	15351550	2985	2985	2985	2985	0
451	20241203	140100	15351550	2985	2985	2985	2985	0
452	20241203	140000	15351550	2985	2985	2985	2985	0
453	20241203	135900	15351550	2985	2985	2985	2985	0
454	20241203	135800	15351550	2985	2985	2985	2985	50
455	20241203	135700	15202300	2985	2980	2985	2980	364
456	20241203	135600	14116625	2955	2955	2955	2955	0
457	20241203	135500	14116625	2955	2955	2955	2955	0
458	20241203	135400	14116625	2955	2955	2955	2955	0
459	20241203	135300	14116625	2955	2955	2955	2955	0
460	20241203	135200	14116625	2955	2955	2955	2955	0
461	20241203	135100	14116625	2955	2955	2955	2955	0
462	20241203	135000	14116625	2955	2955	2955	2955	0
463	20241203	134900	14116625	2955	2955	2955	2955	0
464	20241203	134800	14116625	2955	2955	2955	2955	0
465	20241203	134700	14116625	2955	2955	2955	2955	0
466	20241203	134600	14116625	2955	2980	2985	2955	147
467	20241203	134500	13680995	2950	2970	2970	2950	430
468	20241203	134400	12408310	2985	2985	2985	2985	0
469	20241203	134300	12408310	2985	2985	2985	2985	0
470	20241203	134200	12408310	2985	2985	2985	2985	0
471	20241203	134100	12408310	2985	2985	2985	2985	0
472	20241203	134000	12408310	2985	2985	2985	2985	0
473	20241203	133900	12408310	2985	2985	2985	2985	0
474	20241203	133800	12408310	2985	2985	2985	2985	0
475	20241203	133700	12408310	2985	2985	2985	2985	0
476	20241203	133600	12408310	2985	2985	2985	2985	0
477	20241203	133500	12408310	2985	2985	2985	2985	0
478	20241203	133400	12408310	2985	2985	2985	2985	0
479	20241203	133300	12408310	2985	2985	2985	2985	0
480	20241203	133200	12408310	2985	2985	2985	2985	0
481	20241203	133100	12408310	2985	2985	2985	2985	0
482	20241203	133000	12408310	2985	2985	2985	2985	0
483	20241203	132900	12408310	2985	2985	2985	2985	0
484	20241203	132800	12408310	2985	2985	2985	2985	0
485	20241203	132700	12408310	2985	2985	2985	2985	0
486	20241203	132600	12408310	2985	2985	2985	2985	1
487	20241203	132500	12405325	2985	2985	2985	2985	0
488	20241203	132400	12405325	2985	2985	2985	2985	0
489	20241203	132300	12405325	2985	2985	2985	2985	0
490	20241203	132200	12405325	2985	2985	2985	2985	0
491	20241203	132100	12405325	2985	2985	2985	2985	0
492	20241203	132000	12405325	2985	2985	2985	2985	0
493	20241203	131900	12405325	2985	2985	2985	2985	0
494	20241203	131800	12405325	2985	2985	2985	2985	11
495	20241203	131700	12372490	2985	2985	2985	2985	0
496	20241203	131600	12372490	2985	2985	2985	2985	0
497	20241203	131500	12372490	2985	2985	2985	2985	0
498	20241203	131400	12372490	2985	2985	2985	2985	0
499	20241203	131300	12372490	2985	2985	2985	2985	0
500	20241203	131200	12372490	2985	2985	2985	2985	0
501	20241203	131100	12372490	2985	2985	2985	2985	0
502	20241203	131000	12372490	2985	2985	2985	2985	0
503	20241203	130900	12372490	2985	2985	2985	2985	0
504	20241203	130800	12372490	2985	2985	2985	2985	0
505	20241203	130700	12372490	2985	2985	2985	2985	0
506	20241203	130600	12372490	2985	2985	2985	2985	0
507	20241203	130500	12372490	2985	2985	2985	2985	0
508	20241203	130400	12372490	2985	2985	2985	2985	0
509	20241203	130300	12372490	2985	2985	2985	2985	0
510	20241203	130200	12372490	2985	2985	2985	2985	0
511	20241203	130100	12372490	2985	2985	2985	2985	0
512	20241203	130000	12372490	2985	2985	2985	2985	0
513	20241203	125900	12372490	2985	2985	2985	2985	0
514	20241203	125800	12372490	2985	2985	2985	2985	0
515	20241203	125700	12372490	2985	2985	2985	2985	0
516	20241203	125600	12372490	2985	2985	2985	2985	0
517	20241203	125500	12372490	2985	2985	2985	2985	0
518	20241203	125400	12372490	2985	2985	2985	2985	0
519	20241203	125300	12372490	2985	2985	2985	2985	0
520	20241203	125200	12372490	2985	2985	2985	2985	0
521	20241203	125100	12372490	2985	2985	2985	2985	0
522	20241203	125000	12372490	2985	2985	2985	2985	4
523	20241203	124900	12360550	2985	2985	2985	2985	0
524	20241203	124800	12360550	2985	2985	2985	2985	0
525	20241203	124700	12360550	2985	2985	2985	2985	0
526	20241203	124600	12360550	2985	2985	2985	2985	0
527	20241203	124500	12360550	2985	2985	2985	2985	21
528	20241203	124400	12297865	2985	2985	2985	2985	0
529	20241203	124300	12297865	2985	2985	2985	2985	0
530	20241203	124200	12297865	2985	2985	2985	2985	0
531	20241203	124100	12297865	2985	2985	2985	2985	0
532	20241203	124000	12297865	2985	2985	2985	2985	6
533	20241203	123900	12279955	2985	2985	2985	2985	0
534	20241203	123800	12279955	2985	2985	2985	2985	0
535	20241203	123700	12279955	2985	2985	2985	2985	0
536	20241203	123600	12279955	2985	2985	2985	2985	0
537	20241203	123500	12279955	2985	2985	2985	2985	4
538	20241203	123400	12268015	2985	2985	2985	2985	0
539	20241203	123300	12268015	2985	2985	2985	2985	0
540	20241203	123200	12268015	2985	2985	2985	2985	0
541	20241203	123100	12268015	2985	2985	2985	2985	0
542	20241203	123000	12268015	2985	2985	2985	2985	0
543	20241203	122900	12268015	2985	2985	2985	2985	7
544	20241203	122800	12247120	2965	2965	2965	2965	0
545	20241203	122700	12247120	2965	2965	2965	2965	298
546	20241203	122600	11363550	2970	2970	2970	2970	0
547	20241203	122500	11363550	2970	2970	2970	2970	48
548	20241203	122400	11220990	2970	2970	2970	2970	0
549	20241203	122300	11220990	2970	2970	2970	2970	0
550	20241203	122200	11220990	2970	2970	2970	2970	0
551	20241203	122100	11220990	2970	2970	2970	2970	0
552	20241203	122000	11220990	2970	2970	2970	2970	0
553	20241203	121900	11220990	2970	2970	2970	2970	0
554	20241203	121800	11220990	2970	2980	2980	2970	728
555	20241203	121700	9052700	2985	2985	2985	2985	0
556	20241203	121600	9052700	2985	2985	2985	2985	0
557	20241203	121500	9052700	2985	2985	2985	2985	0
558	20241203	121400	9052700	2985	2985	2985	2985	0
559	20241203	121300	9052700	2985	2985	2985	2985	0
560	20241203	121200	9052700	2985	2985	2985	2985	0
561	20241203	121100	9052700	2985	2985	2985	2985	0
562	20241203	121000	9052700	2985	2985	2985	2985	0
563	20241203	120900	9052700	2985	2985	2985	2985	0
564	20241203	120800	9052700	2985	2985	2985	2985	0
565	20241203	120700	9052700	2985	2985	2985	2985	0
566	20241203	120600	9052700	2985	2985	2985	2985	0
567	20241203	120500	9052700	2985	2985	2985	2985	0
568	20241203	120400	9052700	2985	2985	2985	2985	0
569	20241203	120300	9052700	2985	2985	2985	2985	0
570	20241203	120200	9052700	2985	2985	2985	2985	0
571	20241203	120100	9052700	2985	2985	2985	2985	0
572	20241203	120000	9052700	2985	2985	2985	2985	3
573	20241203	115900	9043745	2985	2985	2985	2985	0
574	20241203	115800	9043745	2985	2985	2985	2985	0
575	20241203	115700	9043745	2985	2985	2985	2985	0
576	20241203	115600	9043745	2985	2985	2985	2985	0
577	20241203	115500	9043745	2985	2985	2985	2985	0
578	20241203	115400	9043745	2985	2985	2985	2985	0
579	20241203	115300	9043745	2985	2985	2985	2985	0
580	20241203	115200	9043745	2985	2985	2985	2985	0
581	20241203	115100	9043745	2985	2985	2985	2985	0
582	20241203	115000	9043745	2985	2985	2985	2985	0
583	20241203	114900	9043745	2985	2985	2985	2985	0
584	20241203	114800	9043745	2985	2985	2985	2985	0
585	20241203	114700	9043745	2985	2985	2985	2985	0
586	20241203	114600	9043745	2985	2985	2985	2985	0
587	20241203	114500	9043745	2985	2985	2985	2985	0
588	20241203	114400	9043745	2985	2985	2985	2985	3
589	20241203	114300	9034790	2985	2985	2985	2985	0
590	20241203	114200	9034790	2985	2985	2985	2985	0
591	20241203	114100	9034790	2985	2985	2985	2985	0
592	20241203	114000	9034790	2985	2985	2985	2985	0
593	20241203	113900	9034790	2985	2985	2985	2985	0
594	20241203	113800	9034790	2985	2985	2985	2985	0
595	20241203	113700	9034790	2985	2985	2985	2985	0
596	20241203	113600	9034790	2985	2985	2985	2985	0
597	20241203	113500	9034790	2985	2985	2985	2985	0
598	20241203	113400	9034790	2985	2985	2985	2985	0
599	20241203	113300	9034790	2985	2985	2985	2985	0
600	20241203	113200	9034790	2985	2985	2985	2985	0
601	20241203	113100	9034790	2985	2985	2985	2985	0
602	20241203	113000	9034790	2985	2985	2985	2985	0
603	20241203	112900	9034790	2985	2985	2985	2985	0
604	20241203	112800	9034790	2985	2985	2985	2985	0
605	20241203	112700	9034790	2985	2985	2985	2985	0
606	20241203	112600	9034790	2985	2985	2985	2985	0
607	20241203	112500	9034790	2985	2985	2985	2985	0
608	20241203	112400	9034790	2985	2985	2985	2985	0
609	20241203	112300	9034790	2985	2985	2985	2985	222
610	20241203	112200	8372120	2985	2985	2985	2985	0
611	20241203	112100	8372120	2985	2985	2985	2985	0
612	20241203	112000	8372120	2985	2985	2985	2985	0
613	20241203	111900	8372120	2985	2985	2985	2985	0
614	20241203	111800	8372120	2985	2985	2985	2985	0
615	20241203	111700	8372120	2985	2985	2985	2985	0
616	20241203	111600	8372120	2985	2985	2985	2985	0
617	20241203	111500	8372120	2985	2985	2985	2985	0
618	20241203	111400	8372120	2985	2985	2985	2985	0
619	20241203	111300	8372120	2985	2985	2985	2985	0
620	20241203	111200	8372120	2985	2985	2985	2985	0
621	20241203	111100	8372120	2985	2985	2985	2985	0
622	20241203	111000	8372120	2985	2985	2985	2985	0
623	20241203	110900	8372120	2985	2985	2985	2985	0
624	20241203	110800	8372120	2985	2985	2985	2985	0
625	20241203	110700	8372120	2985	2985	2985	2985	0
626	20241203	110600	8372120	2985	2985	2985	2985	0
627	20241203	110500	8372120	2985	2985	2985	2985	0
628	20241203	110400	8372120	2985	2985	2985	2985	0
629	20241203	110300	8372120	2985	2985	2985	2985	0
630	20241203	110200	8372120	2985	2985	2985	2985	0
631	20241203	110100	8372120	2985	2985	2985	2985	0
632	20241203	110000	8372120	2985	2985	2985	2985	0
633	20241203	105900	8372120	2985	2985	2985	2985	2
634	20241203	105800	8366150	2985	2985	2985	2985	0
635	20241203	105700	8366150	2985	2985	2985	2985	0
636	20241203	105600	8366150	2985	2985	2985	2985	0
637	20241203	105500	8366150	2985	2985	2985	2985	0
638	20241203	105400	8366150	2985	2985	2985	2985	0
639	20241203	105300	8366150	2985	2985	2985	2985	0
640	20241203	105200	8366150	2985	2985	2985	2985	0
641	20241203	105100	8366150	2985	2985	2985	2985	0
642	20241203	105000	8366150	2985	2985	2985	2985	0
643	20241203	104900	8366150	2985	2985	2985	2985	0
644	20241203	104800	8366150	2985	2985	2985	2985	0
645	20241203	104700	8366150	2985	2985	2985	2985	0
646	20241203	104600	8366150	2985	2985	2985	2985	0
647	20241203	104500	8366150	2985	2985	2985	2985	0
648	20241203	104400	8366150	2985	2985	2985	2985	0
649	20241203	104300	8366150	2985	2985	2985	2985	0
650	20241203	104200	8366150	2985	2985	2985	2985	0
651	20241203	104100	8366150	2985	2985	2985	2985	0
652	20241203	104000	8366150	2985	2985	2985	2985	0
653	20241203	103900	8366150	2985	2985	2985	2985	0
654	20241203	103800	8366150	2985	2985	2985	2985	1
655	20241203	103700	8363165	2970	2970	2970	2970	0
656	20241203	103600	8363165	2970	2970	2970	2970	0
657	20241203	103500	8363165	2970	2970	2970	2970	0
658	20241203	103400	8363165	2970	2970	2970	2970	0
659	20241203	103300	8363165	2970	2970	2970	2970	0
660	20241203	103200	8363165	2970	2970	2970	2970	1
661	20241203	103100	8360195	2985	2985	2985	2985	2
662	20241203	103000	8354225	2980	2980	2980	2980	40
663	20241203	102900	8235025	2985	2985	2985	2985	0
664	20241203	102800	8235025	2985	2985	2985	2985	0
665	20241203	102700	8235025	2985	2985	2985	2985	0
666	20241203	102600	8235025	2985	2985	2985	2985	0
667	20241203	102500	8235025	2985	2985	2985	2985	0
668	20241203	102400	8235025	2985	2985	2985	2985	0
669	20241203	102300	8235025	2985	2985	2985	2985	3
670	20241203	102200	8226070	2985	2985	2985	2985	0
671	20241203	102100	8226070	2985	2980	2985	2980	2
672	20241203	102000	8220105	2980	2980	2980	2980	1
673	20241203	101900	8217125	2980	2980	2980	2980	0
674	20241203	101800	8217125	2980	2980	2980	2980	4
675	20241203	101700	8205205	2980	2980	2980	2980	0
676	20241203	101600	8205205	2980	2985	2985	2980	2
677	20241203	101500	8199240	2985	2985	2985	2985	1
678	20241203	101400	8196255	2985	2985	2985	2985	10
679	20241203	101300	8166405	2950	2950	2950	2950	0
680	20241203	101200	8166405	2950	2950	2950	2950	1
681	20241203	101100	8163455	2985	2985	2985	2985	0
682	20241203	101000	8163455	2985	2985	2985	2985	0
683	20241203	100900	8163455	2985	2985	2985	2985	0
684	20241203	100800	8163455	2985	2985	2985	2985	0
685	20241203	100700	8163455	2985	2970	2985	2970	23
686	20241203	100600	8095100	2980	2980	2980	2980	1
687	20241203	100500	8092120	2980	2985	2985	2955	18
688	20241203	100400	8038530	2950	2980	2980	2950	1180
689	20241203	100300	4546945	2985	2985	2985	2985	4
690	20241203	100200	4535005	2985	2985	2985	2985	0
691	20241203	100100	4535005	2985	2985	2985	2985	0
692	20241203	100000	4535005	2985	2985	2985	2985	0
693	20241203	095900	4535005	2985	2985	2985	2985	0
694	20241203	095800	4535005	2985	2985	2985	2985	0
695	20241203	095700	4535005	2985	2985	2985	2985	1
696	20241203	095600	4532020	2985	2985	2985	2985	1
697	20241203	095500	4529035	2980	2980	2980	2980	0
698	20241203	095400	4529035	2980	2980	2980	2980	50
699	20241203	095300	4380035	2995	2995	2995	2995	0
700	20241203	095200	4380035	2995	2995	2995	2995	0
701	20241203	095100	4380035	2995	2995	2995	2995	0
702	20241203	095000	4380035	2995	2995	2995	2995	0
703	20241203	094900	4380035	2995	2995	2995	2995	0
704	20241203	094800	4380035	2995	2995	2995	2995	0
705	20241203	094700	4380035	2995	2995	2995	2995	0
706	20241203	094600	4380035	2995	2995	2995	2995	0
707	20241203	094500	4380035	2995	2995	2995	2995	1
708	20241203	094400	4377040	2995	2995	2995	2995	1
709	20241203	094300	4374045	2995	2995	2995	2995	0
710	20241203	094200	4374045	2995	2995	2995	2995	1
711	20241203	094100	4371050	3000	3000	3000	3000	0
712	20241203	094000	4371050	3000	3000	3000	3000	0
713	20241203	093900	4371050	3000	3000	3000	3000	0
714	20241203	093800	4371050	3000	3000	3000	3000	0
715	20241203	093700	4371050	3000	3000	3000	3000	0
716	20241203	093600	4371050	3000	3000	3000	3000	0
717	20241203	093500	4371050	3000	3000	3000	3000	0
718	20241203	093400	4371050	3000	3000	3000	3000	0
719	20241203	093300	4371050	3000	3000	3000	3000	0
720	20241203	093200	4371050	3000	3000	3000	3000	1
721	20241203	093100	4368050	2970	2970	2970	2970	0
722	20241203	093000	4368050	2970	2970	2970	2970	0
723	20241203	092900	4368050	2970	2970	2970	2970	1
724	20241203	092800	4365080	3000	3000	3000	3000	0
725	20241203	092700	4365080	3000	3000	3000	3000	0
726	20241203	092600	4365080	3000	3000	3000	3000	0
727	20241203	092500	4365080	3000	3000	3000	3000	0
728	20241203	092400	4365080	3000	3000	3000	3000	0
729	20241203	092300	4365080	3000	3000	3000	3000	0
730	20241203	092200	4365080	3000	3000	3000	3000	0
731	20241203	092100	4365080	3000	3000	3000	3000	0
732	20241203	092000	4365080	3000	3000	3000	3000	0
733	20241203	091900	4365080	3000	3000	3000	3000	0
734	20241203	091800	4365080	3000	3000	3000	3000	0
735	20241203	091700	4365080	3000	3000	3000	3000	0
736	20241203	091600	4365080	3000	3000	3000	3000	0
737	20241203	091500	4365080	3000	3000	3000	3000	0
738	20241203	091400	4365080	3000	3000	3000	3000	0
739	20241203	091300	4365080	3000	3000	3000	3000	0
740	20241203	091200	4365080	3000	3000	3000	3000	0
741	20241203	091100	4365080	3000	3000	3000	3000	0
742	20241203	091000	4365080	3000	3000	3000	3000	0
743	20241203	090900	4365080	3000	2970	3000	2970	226
744	20241203	090800	3693500	2970	2970	2970	2970	9
745	20241203	090700	3666770	2970	3000	3000	2970	233
746	20241203	090600	2971400	3005	3005	3005	3005	3
747	20241203	090500	2962385	3005	3005	3005	3005	5
748	20241203	090400	2947360	3005	3100	3100	3000	83
749	20241203	090300	2697720	3100	3095	3100	3095	132
750	20241203	090200	2288540	3100	2990	3100	2985	606
751	20241203	090100	438535	2990	3020	3020	2990	104
752	20241203	090000	127050	3025	3025	3025	3025	42