KissMeData/376290/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	213100	11642470	2985	2985	2985	2985	179
3	20241204	213000	11642470	2985	2985	2985	2985	0
4	20241204	212900	11642470	2985	2985	2985	2985	0
5	20241204	212800	11642470	2985	2985	2985	2985	0
6	20241204	212700	11642470	2985	2985	2985	2985	0
7	20241204	212600	11642470	2985	2985	2985	2985	0
8	20241204	212500	11642470	2985	2985	2985	2985	0
9	20241204	212400	11642470	2985	2985	2985	2985	0
10	20241204	212300	11642470	2985	2985	2985	2985	0
11	20241204	212200	11642470	2985	2985	2985	2985	0
12	20241204	212100	11642470	2985	2985	2985	2985	0
13	20241204	212000	11642470	2985	2985	2985	2985	0
14	20241204	211900	11642470	2985	2985	2985	2985	0
15	20241204	211800	11642470	2985	2985	2985	2985	0
16	20241204	211700	11642470	2985	2985	2985	2985	0
17	20241204	211600	11642470	2985	2985	2985	2985	0
18	20241204	211500	11642470	2985	2985	2985	2985	0
19	20241204	211400	11642470	2985	2985	2985	2985	0
20	20241204	211300	11642470	2985	2985	2985	2985	0
21	20241204	211200	11642470	2985	2985	2985	2985	0
22	20241204	211100	11642470	2985	2985	2985	2985	0
23	20241204	211000	11642470	2985	2985	2985	2985	0
24	20241204	210900	11642470	2985	2985	2985	2985	0
25	20241204	210800	11642470	2985	2985	2985	2985	0
26	20241204	210700	11642470	2985	2985	2985	2985	0
27	20241204	210600	11642470	2985	2985	2985	2985	0
28	20241204	210500	11642470	2985	2985	2985	2985	0
29	20241204	210400	11642470	2985	2985	2985	2985	0
30	20241204	210300	11642470	2985	2985	2985	2985	0
31	20241204	210200	11642470	2985	2985	2985	2985	0
32	20241204	210100	11642470	2985	2985	2985	2985	179
33	20241204	210000	11642470	2985	2985	2985	2985	0
34	20241204	205900	11642470	2985	2985	2985	2985	0
35	20241204	205800	11642470	2985	2985	2985	2985	0
36	20241204	205700	11642470	2985	2985	2985	2985	0
37	20241204	205600	11642470	2985	2985	2985	2985	0
38	20241204	205500	11642470	2985	2985	2985	2985	0
39	20241204	205400	11642470	2985	2985	2985	2985	0
40	20241204	205300	11642470	2985	2985	2985	2985	0
41	20241204	205200	11642470	2985	2985	2985	2985	0
42	20241204	205100	11642470	2985	2985	2985	2985	0
43	20241204	205000	11642470	2985	2985	2985	2985	0
44	20241204	204900	11642470	2985	2985	2985	2985	0
45	20241204	204800	11642470	2985	2985	2985	2985	0
46	20241204	204700	11642470	2985	2985	2985	2985	0
47	20241204	204600	11642470	2985	2985	2985	2985	0
48	20241204	204500	11642470	2985	2985	2985	2985	0
49	20241204	204400	11642470	2985	2985	2985	2985	0
50	20241204	204300	11642470	2985	2985	2985	2985	0
51	20241204	204200	11642470	2985	2985	2985	2985	0
52	20241204	204100	11642470	2985	2985	2985	2985	0
53	20241204	204000	11642470	2985	2985	2985	2985	0
54	20241204	203900	11642470	2985	2985	2985	2985	0
55	20241204	203800	11642470	2985	2985	2985	2985	0
56	20241204	203700	11642470	2985	2985	2985	2985	0
57	20241204	203600	11642470	2985	2985	2985	2985	0
58	20241204	203500	11642470	2985	2985	2985	2985	0
59	20241204	203400	11642470	2985	2985	2985	2985	0
60	20241204	203300	11642470	2985	2985	2985	2985	0
61	20241204	203200	11642470	2985	2985	2985	2985	0
62	20241204	203100	11642470	2985	2985	2985	2985	179
63	20241204	203000	11642470	2985	2985	2985	2985	0
64	20241204	202900	11642470	2985	2985	2985	2985	0
65	20241204	202800	11642470	2985	2985	2985	2985	0
66	20241204	202700	11642470	2985	2985	2985	2985	0
67	20241204	202600	11642470	2985	2985	2985	2985	0
68	20241204	202500	11642470	2985	2985	2985	2985	0
69	20241204	202400	11642470	2985	2985	2985	2985	0
70	20241204	202300	11642470	2985	2985	2985	2985	0
71	20241204	202200	11642470	2985	2985	2985	2985	0
72	20241204	202100	11642470	2985	2985	2985	2985	0
73	20241204	202000	11642470	2985	2985	2985	2985	0
74	20241204	201900	11642470	2985	2985	2985	2985	0
75	20241204	201800	11642470	2985	2985	2985	2985	0
76	20241204	201700	11642470	2985	2985	2985	2985	0
77	20241204	201600	11642470	2985	2985	2985	2985	0
78	20241204	201500	11642470	2985	2985	2985	2985	0
79	20241204	201400	11642470	2985	2985	2985	2985	0
80	20241204	201300	11642470	2985	2985	2985	2985	0
81	20241204	201200	11642470	2985	2985	2985	2985	0
82	20241204	201100	11642470	2985	2985	2985	2985	0
83	20241204	201000	11642470	2985	2985	2985	2985	0
84	20241204	200900	11642470	2985	2985	2985	2985	0
85	20241204	200800	11642470	2985	2985	2985	2985	0
86	20241204	200700	11642470	2985	2985	2985	2985	0
87	20241204	200600	11642470	2985	2985	2985	2985	0
88	20241204	200500	11642470	2985	2985	2985	2985	0
89	20241204	200400	11642470	2985	2985	2985	2985	0
90	20241204	200300	11642470	2985	2985	2985	2985	0
91	20241204	200200	11642470	2985	2985	2985	2985	0
92	20241204	200100	11642470	2985	2985	2985	2985	179
93	20241204	200000	11642470	2985	2985	2985	2985	0
94	20241204	195900	11642470	2985	2985	2985	2985	0
95	20241204	195800	11642470	2985	2985	2985	2985	0
96	20241204	195700	11642470	2985	2985	2985	2985	0
97	20241204	195600	11642470	2985	2985	2985	2985	0
98	20241204	195500	11642470	2985	2985	2985	2985	0
99	20241204	195400	11642470	2985	2985	2985	2985	0
100	20241204	195300	11642470	2985	2985	2985	2985	0
101	20241204	195200	11642470	2985	2985	2985	2985	0
102	20241204	195100	11642470	2985	2985	2985	2985	0
103	20241204	195000	11642470	2985	2985	2985	2985	0
104	20241204	194900	11642470	2985	2985	2985	2985	0
105	20241204	194800	11642470	2985	2985	2985	2985	0
106	20241204	194700	11642470	2985	2985	2985	2985	0
107	20241204	194600	11642470	2985	2985	2985	2985	0
108	20241204	194500	11642470	2985	2985	2985	2985	0
109	20241204	194400	11642470	2985	2985	2985	2985	0
110	20241204	194300	11642470	2985	2985	2985	2985	0
111	20241204	194200	11642470	2985	2985	2985	2985	0
112	20241204	194100	11642470	2985	2985	2985	2985	0
113	20241204	194000	11642470	2985	2985	2985	2985	0
114	20241204	193900	11642470	2985	2985	2985	2985	0
115	20241204	193800	11642470	2985	2985	2985	2985	0
116	20241204	193700	11642470	2985	2985	2985	2985	0
117	20241204	193600	11642470	2985	2985	2985	2985	0
118	20241204	193500	11642470	2985	2985	2985	2985	0
119	20241204	193400	11642470	2985	2985	2985	2985	0
120	20241204	193300	11642470	2985	2985	2985	2985	0
121	20241204	193200	11642470	2985	2985	2985	2985	0
122	20241204	193100	11642470	2985	2985	2985	2985	179
123	20241204	193000	11642470	2985	2985	2985	2985	0
124	20241204	192900	11642470	2985	2985	2985	2985	0
125	20241204	192800	11642470	2985	2985	2985	2985	0
126	20241204	192700	11642470	2985	2985	2985	2985	0
127	20241204	192600	11642470	2985	2985	2985	2985	0
128	20241204	192500	11642470	2985	2985	2985	2985	0
129	20241204	192400	11642470	2985	2985	2985	2985	0
130	20241204	192300	11642470	2985	2985	2985	2985	0
131	20241204	192200	11642470	2985	2985	2985	2985	0
132	20241204	192100	11642470	2985	2985	2985	2985	0
133	20241204	192000	11642470	2985	2985	2985	2985	0
134	20241204	191900	11642470	2985	2985	2985	2985	0
135	20241204	191800	11642470	2985	2985	2985	2985	0
136	20241204	191700	11642470	2985	2985	2985	2985	0
137	20241204	191600	11642470	2985	2985	2985	2985	0
138	20241204	191500	11642470	2985	2985	2985	2985	0
139	20241204	191400	11642470	2985	2985	2985	2985	0
140	20241204	191300	11642470	2985	2985	2985	2985	0
141	20241204	191200	11642470	2985	2985	2985	2985	0
142	20241204	191100	11642470	2985	2985	2985	2985	0
143	20241204	191000	11642470	2985	2985	2985	2985	0
144	20241204	190900	11642470	2985	2985	2985	2985	0
145	20241204	190800	11642470	2985	2985	2985	2985	0
146	20241204	190700	11642470	2985	2985	2985	2985	0
147	20241204	190600	11642470	2985	2985	2985	2985	0
148	20241204	190500	11642470	2985	2985	2985	2985	0
149	20241204	190400	11642470	2985	2985	2985	2985	0
150	20241204	190300	11642470	2985	2985	2985	2985	0
151	20241204	190200	11642470	2985	2985	2985	2985	0
152	20241204	190100	11642470	2985	2985	2985	2985	179
153	20241204	190000	11642470	2985	2985	2985	2985	0
154	20241204	185900	11642470	2985	2985	2985	2985	0
155	20241204	185800	11642470	2985	2985	2985	2985	0
156	20241204	185700	11642470	2985	2985	2985	2985	0
157	20241204	185600	11642470	2985	2985	2985	2985	0
158	20241204	185500	11642470	2985	2985	2985	2985	0
159	20241204	185400	11642470	2985	2985	2985	2985	0
160	20241204	185300	11642470	2985	2985	2985	2985	0
161	20241204	185200	11642470	2985	2985	2985	2985	0
162	20241204	185100	11642470	2985	2985	2985	2985	0
163	20241204	185000	11642470	2985	2985	2985	2985	0
164	20241204	184900	11642470	2985	2985	2985	2985	0
165	20241204	184800	11642470	2985	2985	2985	2985	0
166	20241204	184700	11642470	2985	2985	2985	2985	0
167	20241204	184600	11642470	2985	2985	2985	2985	0
168	20241204	184500	11642470	2985	2985	2985	2985	0
169	20241204	184400	11642470	2985	2985	2985	2985	0
170	20241204	184300	11642470	2985	2985	2985	2985	0
171	20241204	184200	11642470	2985	2985	2985	2985	0
172	20241204	184100	11642470	2985	2985	2985	2985	0
173	20241204	184000	11642470	2985	2985	2985	2985	0
174	20241204	183900	11642470	2985	2985	2985	2985	0
175	20241204	183800	11642470	2985	2985	2985	2985	0
176	20241204	183700	11642470	2985	2985	2985	2985	0
177	20241204	183600	11642470	2985	2985	2985	2985	0
178	20241204	183500	11642470	2985	2985	2985	2985	0
179	20241204	183400	11642470	2985	2985	2985	2985	0
180	20241204	183300	11642470	2985	2985	2985	2985	0
181	20241204	183200	11642470	2985	2985	2985	2985	0
182	20241204	183100	11642470	2985	2985	2985	2985	179
183	20241204	183000	11642470	2985	2985	2985	2985	0
184	20241204	182900	11642470	2985	2985	2985	2985	0
185	20241204	182800	11642470	2985	2985	2985	2985	0
186	20241204	182700	11642470	2985	2985	2985	2985	0
187	20241204	182600	11642470	2985	2985	2985	2985	0
188	20241204	182500	11642470	2985	2985	2985	2985	0
189	20241204	182400	11642470	2985	2985	2985	2985	0
190	20241204	182300	11642470	2985	2985	2985	2985	0
191	20241204	182200	11642470	2985	2985	2985	2985	0
192	20241204	182100	11642470	2985	2985	2985	2985	0
193	20241204	182000	11642470	2985	2985	2985	2985	0
194	20241204	181900	11642470	2985	2985	2985	2985	0
195	20241204	181800	11642470	2985	2985	2985	2985	0
196	20241204	181700	11642470	2985	2985	2985	2985	0
197	20241204	181600	11642470	2985	2985	2985	2985	0
198	20241204	181500	11642470	2985	2985	2985	2985	0
199	20241204	181400	11642470	2985	2985	2985	2985	0
200	20241204	181300	11642470	2985	2985	2985	2985	0
201	20241204	181200	11642470	2985	2985	2985	2985	0
202	20241204	181100	11642470	2985	2985	2985	2985	0
203	20241204	181000	11642470	2985	2985	2985	2985	0
204	20241204	180900	11642470	2985	2985	2985	2985	0
205	20241204	180800	11642470	2985	2985	2985	2985	0
206	20241204	180700	11642470	2985	2985	2985	2985	0
207	20241204	180600	11642470	2985	2985	2985	2985	0
208	20241204	180500	11642470	2985	2985	2985	2985	0
209	20241204	180400	11642470	2985	2985	2985	2985	0
210	20241204	180300	11642470	2985	2985	2985	2985	0
211	20241204	180200	11642470	2985	2985	2985	2985	0
212	20241204	180100	11642470	2985	2985	2985	2985	179
213	20241204	180000	11642470	2985	2985	2985	2985	0
214	20241204	175900	11642470	2985	2985	2985	2985	0
215	20241204	175800	11642470	2985	2985	2985	2985	0
216	20241204	175700	11642470	2985	2985	2985	2985	0
217	20241204	175600	11642470	2985	2985	2985	2985	0
218	20241204	175500	11642470	2985	2985	2985	2985	0
219	20241204	175400	11642470	2985	2985	2985	2985	0
220	20241204	175300	11642470	2985	2985	2985	2985	0
221	20241204	175200	11642470	2985	2985	2985	2985	0
222	20241204	175100	11642470	2985	2985	2985	2985	0
223	20241204	175000	11642470	2985	2985	2985	2985	0
224	20241204	174900	11642470	2985	2985	2985	2985	0
225	20241204	174800	11642470	2985	2985	2985	2985	0
226	20241204	174700	11642470	2985	2985	2985	2985	0
227	20241204	174600	11642470	2985	2985	2985	2985	0
228	20241204	174500	11642470	2985	2985	2985	2985	0
229	20241204	174400	11642470	2985	2985	2985	2985	0
230	20241204	174300	11642470	2985	2985	2985	2985	0
231	20241204	174200	11642470	2985	2985	2985	2985	0
232	20241204	174100	11642470	2985	2985	2985	2985	0
233	20241204	174000	11642470	2985	2985	2985	2985	0
234	20241204	173900	11642470	2985	2985	2985	2985	0
235	20241204	173800	11642470	2985	2985	2985	2985	0
236	20241204	173700	11642470	2985	2985	2985	2985	0
237	20241204	173600	11642470	2985	2985	2985	2985	0
238	20241204	173500	11642470	2985	2985	2985	2985	0
239	20241204	173400	11642470	2985	2985	2985	2985	0
240	20241204	173300	11642470	2985	2985	2985	2985	0
241	20241204	173200	11642470	2985	2985	2985	2985	0
242	20241204	173100	11642470	2985	2985	2985	2985	179
243	20241204	173000	11642470	2985	2985	2985	2985	0
244	20241204	172900	11642470	2985	2985	2985	2985	0
245	20241204	172800	11642470	2985	2985	2985	2985	0
246	20241204	172700	11642470	2985	2985	2985	2985	0
247	20241204	172600	11642470	2985	2985	2985	2985	0
248	20241204	172500	11642470	2985	2985	2985	2985	0
249	20241204	172400	11642470	2985	2985	2985	2985	0
250	20241204	172300	11642470	2985	2985	2985	2985	0
251	20241204	172200	11642470	2985	2985	2985	2985	0
252	20241204	172100	11642470	2985	2985	2985	2985	0
253	20241204	172000	11642470	2985	2985	2985	2985	0
254	20241204	171900	11642470	2985	2985	2985	2985	0
255	20241204	171800	11642470	2985	2985	2985	2985	0
256	20241204	171700	11642470	2985	2985	2985	2985	0
257	20241204	171600	11642470	2985	2985	2985	2985	0
258	20241204	171500	11642470	2985	2985	2985	2985	0
259	20241204	171400	11642470	2985	2985	2985	2985	0
260	20241204	171300	11642470	2985	2985	2985	2985	0
261	20241204	171200	11642470	2985	2985	2985	2985	0
262	20241204	171100	11642470	2985	2985	2985	2985	0
263	20241204	171000	11642470	2985	2985	2985	2985	0
264	20241204	170900	11642470	2985	2985	2985	2985	0
265	20241204	170800	11642470	2985	2985	2985	2985	0
266	20241204	170700	11642470	2985	2985	2985	2985	0
267	20241204	170600	11642470	2985	2985	2985	2985	0
268	20241204	170500	11642470	2985	2985	2985	2985	0
269	20241204	170400	11642470	2985	2985	2985	2985	0
270	20241204	170300	11642470	2985	2985	2985	2985	0
271	20241204	170200	11642470	2985	2985	2985	2985	0
272	20241204	170100	11642470	2985	2985	2985	2985	179
273	20241204	170000	11642470	2985	2985	2985	2985	0
274	20241204	165900	11642470	2985	2985	2985	2985	0
275	20241204	165800	11642470	2985	2985	2985	2985	0
276	20241204	165700	11642470	2985	2985	2985	2985	0
277	20241204	165600	11642470	2985	2985	2985	2985	0
278	20241204	165500	11642470	2985	2985	2985	2985	0
279	20241204	165400	11642470	2985	2985	2985	2985	0
280	20241204	165300	11642470	2985	2985	2985	2985	0
281	20241204	165200	11642470	2985	2985	2985	2985	0
282	20241204	165100	11642470	2985	2985	2985	2985	0
283	20241204	165000	11642470	2985	2985	2985	2985	0
284	20241204	164900	11642470	2985	2985	2985	2985	0
285	20241204	164800	11642470	2985	2985	2985	2985	0
286	20241204	164700	11642470	2985	2985	2985	2985	0
287	20241204	164600	11642470	2985	2985	2985	2985	0
288	20241204	164500	11642470	2985	2985	2985	2985	0
289	20241204	164400	11642470	2985	2985	2985	2985	0
290	20241204	164300	11642470	2985	2985	2985	2985	0
291	20241204	164200	11642470	2985	2985	2985	2985	0
292	20241204	164100	11642470	2985	2985	2985	2985	0
293	20241204	164000	11642470	2985	2985	2985	2985	0
294	20241204	163900	11642470	2985	2985	2985	2985	0
295	20241204	163800	11642470	2985	2985	2985	2985	0
296	20241204	163700	11642470	2985	2985	2985	2985	0
297	20241204	163600	11642470	2985	2985	2985	2985	0
298	20241204	163500	11642470	2985	2985	2985	2985	0
299	20241204	163400	11642470	2985	2985	2985	2985	0
300	20241204	163300	11642470	2985	2985	2985	2985	0
301	20241204	163200	11642470	2985	2985	2985	2985	0
302	20241204	163100	11642470	2985	2985	2985	2985	179
303	20241204	163000	11642470	2985	2985	2985	2985	0
304	20241204	162900	11642470	2985	2985	2985	2985	0
305	20241204	162800	11642470	2985	2985	2985	2985	0
306	20241204	162700	11642470	2985	2985	2985	2985	0
307	20241204	162600	11642470	2985	2985	2985	2985	0
308	20241204	162500	11642470	2985	2985	2985	2985	0
309	20241204	162400	11642470	2985	2985	2985	2985	0
310	20241204	162300	11642470	2985	2985	2985	2985	0
311	20241204	162200	11642470	2985	2985	2985	2985	0
312	20241204	162100	11642470	2985	2985	2985	2985	0
313	20241204	162000	11642470	2985	2985	2985	2985	0
314	20241204	161900	11642470	2985	2985	2985	2985	0
315	20241204	161800	11642470	2985	2985	2985	2985	0
316	20241204	161700	11642470	2985	2985	2985	2985	0
317	20241204	161600	11642470	2985	2985	2985	2985	0
318	20241204	161500	11642470	2985	2985	2985	2985	0
319	20241204	161400	11642470	2985	2985	2985	2985	0
320	20241204	161300	11642470	2985	2985	2985	2985	0
321	20241204	161200	11642470	2985	2985	2985	2985	0
322	20241204	161100	11642470	2985	2985	2985	2985	0
323	20241204	161000	11642470	2985	2985	2985	2985	0
324	20241204	160900	11642470	2985	2985	2985	2985	0
325	20241204	160800	11642470	2985	2985	2985	2985	0
326	20241204	160700	11642470	2985	2985	2985	2985	0
327	20241204	160600	11642470	2985	2985	2985	2985	0
328	20241204	160500	11642470	2985	2985	2985	2985	0
329	20241204	160400	11642470	2985	2985	2985	2985	0
330	20241204	160300	11642470	2985	2985	2985	2985	0
331	20241204	160200	11642470	2985	2985	2985	2985	0
332	20241204	160100	11642470	2985	2985	2985	2985	179
333	20241204	160000	11642470	2985	2985	2985	2985	0
334	20241204	155900	11642470	2985	2985	2985	2985	0
335	20241204	155800	11642470	2985	2985	2985	2985	0
336	20241204	155700	11642470	2985	2985	2985	2985	0
337	20241204	155600	11642470	2985	2985	2985	2985	0
338	20241204	155500	11642470	2985	2985	2985	2985	0
339	20241204	155400	11642470	2985	2985	2985	2985	0
340	20241204	155300	11642470	2985	2985	2985	2985	0
341	20241204	155200	11642470	2985	2985	2985	2985	0
342	20241204	155100	11642470	2985	2985	2985	2985	0
343	20241204	155000	11642470	2985	2985	2985	2985	0
344	20241204	154900	11642470	2985	2985	2985	2985	0
345	20241204	154800	11642470	2985	2985	2985	2985	0
346	20241204	154700	11642470	2985	2985	2985	2985	0
347	20241204	154600	11642470	2985	2985	2985	2985	0
348	20241204	154500	11642470	2985	2985	2985	2985	0
349	20241204	154400	11642470	2985	2985	2985	2985	0
350	20241204	154300	11642470	2985	2985	2985	2985	0
351	20241204	154200	11642470	2985	2985	2985	2985	0
352	20241204	154100	11642470	2985	2985	2985	2985	0
353	20241204	154000	11642470	2985	2985	2985	2985	0
354	20241204	153900	11642470	2985	2985	2985	2985	0
355	20241204	153800	11642470	2985	2985	2985	2985	0
356	20241204	153700	11642470	2985	2985	2985	2985	0
357	20241204	153600	11642470	2985	2985	2985	2985	0
358	20241204	153500	11642470	2985	2985	2985	2985	0
359	20241204	153400	11642470	2985	2985	2985	2985	0
360	20241204	153300	11642470	2985	2985	2985	2985	0
361	20241204	153200	11642470	2985	2985	2985	2985	0
362	20241204	153100	11642470	2985	2985	2985	2985	179
363	20241204	153000	11642470	2985	2985	2985	2985	179
364	20241204	152900	11108155	2990	2990	2990	2990	0
365	20241204	152800	11108155	2990	2990	2990	2990	0
366	20241204	152700	11108155	2990	2990	2990	2990	0
367	20241204	152600	11108155	2990	2990	2990	2990	0
368	20241204	152500	11108155	2990	2990	2990	2990	0
369	20241204	152400	11108155	2990	2990	2990	2990	0
370	20241204	152300	11108155	2990	2990	2990	2990	0
371	20241204	152200	11108155	2990	2990	2990	2990	0
372	20241204	152100	11108155	2990	2990	2990	2990	0
373	20241204	152000	11108155	2990	2990	2990	2990	0
374	20241204	151900	11108155	2990	2980	2990	2980	43
375	20241204	151800	10979980	2980	2980	2980	2980	121
376	20241204	151700	10619400	2980	2980	2980	2980	1
377	20241204	151600	10616420	2980	2980	2980	2980	0
378	20241204	151500	10616420	2980	2980	2980	2980	0
379	20241204	151400	10616420	2980	2980	2980	2980	0
380	20241204	151300	10616420	2980	2980	2980	2980	0
381	20241204	151200	10616420	2980	2980	2980	2980	0
382	20241204	151100	10616420	2980	2980	2980	2980	0
383	20241204	151000	10616420	2980	2980	2980	2980	0
384	20241204	150900	10616420	2980	2980	2980	2980	1
385	20241204	150800	10613440	2980	2980	2980	2980	0
386	20241204	150700	10613440	2980	2980	2980	2980	0
387	20241204	150600	10613440	2980	2980	2980	2980	0
388	20241204	150500	10613440	2980	2980	2980	2980	0
389	20241204	150400	10613440	2980	2980	2980	2980	0
390	20241204	150300	10613440	2980	2980	2980	2980	0
391	20241204	150200	10613440	2980	2980	2980	2980	0
392	20241204	150100	10613440	2980	2980	2980	2980	0
393	20241204	150000	10613440	2980	2980	2980	2980	0
394	20241204	145900	10613440	2980	2980	2980	2980	0
395	20241204	145800	10613440	2980	2980	2980	2980	0
396	20241204	145700	10613440	2980	2980	2980	2980	0
397	20241204	145600	10613440	2980	2980	2980	2980	0
398	20241204	145500	10613440	2980	2980	2980	2980	0
399	20241204	145400	10613440	2980	2980	2980	2980	0
400	20241204	145300	10613440	2980	2980	2980	2980	0
401	20241204	145200	10613440	2980	2980	2980	2980	0
402	20241204	145100	10613440	2980	2980	2980	2980	0
403	20241204	145000	10613440	2980	2980	2980	2980	0
404	20241204	144900	10613440	2980	2980	2980	2980	0
405	20241204	144800	10613440	2980	2980	2980	2980	1
406	20241204	144700	10610460	2975	2975	2975	2975	13
407	20241204	144600	10571785	2955	2955	2955	2955	0
408	20241204	144500	10571785	2955	2955	2955	2955	0
409	20241204	144400	10571785	2955	2955	2955	2955	0
410	20241204	144300	10571785	2955	2955	2955	2955	0
411	20241204	144200	10571785	2955	2955	2955	2955	0
412	20241204	144100	10571785	2955	2955	2955	2955	0
413	20241204	144000	10571785	2955	2955	2955	2955	0
414	20241204	143900	10571785	2955	2955	2955	2955	0
415	20241204	143800	10571785	2955	2955	2955	2955	0
416	20241204	143700	10571785	2955	2955	2955	2955	0
417	20241204	143600	10571785	2955	2955	2955	2955	1
418	20241204	143500	10568830	2955	2955	2955	2955	0
419	20241204	143400	10568830	2955	2955	2955	2955	0
420	20241204	143300	10568830	2955	2955	2955	2955	0
421	20241204	143200	10568830	2955	2955	2955	2955	0
422	20241204	143100	10568830	2955	2955	2955	2955	0
423	20241204	143000	10568830	2955	2955	2955	2955	0
424	20241204	142900	10568830	2955	2955	2955	2955	0
425	20241204	142800	10568830	2955	2955	2955	2955	0
426	20241204	142700	10568830	2955	2955	2955	2955	0
427	20241204	142600	10568830	2955	2955	2955	2955	0
428	20241204	142500	10568830	2955	2955	2955	2955	0
429	20241204	142400	10568830	2955	2955	2955	2955	0
430	20241204	142300	10568830	2955	2955	2955	2955	0
431	20241204	142200	10568830	2955	2955	2955	2955	0
432	20241204	142100	10568830	2955	2955	2955	2955	0
433	20241204	142000	10568830	2955	2955	2955	2955	0
434	20241204	141900	10568830	2955	2955	2955	2955	0
435	20241204	141800	10568830	2955	2955	2955	2955	0
436	20241204	141700	10568830	2955	2955	2955	2955	0
437	20241204	141600	10568830	2955	2955	2955	2955	0
438	20241204	141500	10568830	2955	2955	2955	2955	0
439	20241204	141400	10568830	2955	2960	2960	2955	380
440	20241204	141300	9445430	2980	2980	2980	2980	0
441	20241204	141200	9445430	2980	2980	2980	2980	0
442	20241204	141100	9445430	2980	2980	2980	2980	1
443	20241204	141000	9442450	2955	2955	2955	2955	0
444	20241204	140900	9442450	2955	2970	2970	2955	380
445	20241204	140800	8317450	2995	2995	2995	2995	0
446	20241204	140700	8317450	2995	2995	2995	2995	0
447	20241204	140600	8317450	2995	2995	2995	2995	0
448	20241204	140500	8317450	2995	2995	2995	2995	0
449	20241204	140400	8317450	2995	2995	2995	2995	0
450	20241204	140300	8317450	2995	2995	2995	2995	0
451	20241204	140200	8317450	2995	2995	2995	2995	0
452	20241204	140100	8317450	2995	2995	2995	2995	0
453	20241204	140000	8317450	2995	2995	2995	2995	0
454	20241204	135900	8317450	2995	2995	2995	2995	0
455	20241204	135800	8317450	2995	2995	2995	2995	0
456	20241204	135700	8317450	2995	2995	2995	2995	1
457	20241204	135600	8314455	2970	2970	2970	2970	0
458	20241204	135500	8314455	2970	2970	2970	2970	0
459	20241204	135400	8314455	2970	2970	2970	2970	0
460	20241204	135300	8314455	2970	2970	2970	2970	0
461	20241204	135200	8314455	2970	2970	2970	2970	0
462	20241204	135100	8314455	2970	2970	2970	2970	0
463	20241204	135000	8314455	2970	2970	2970	2970	0
464	20241204	134900	8314455	2970	2995	2995	2970	211
465	20241204	134800	7685030	2995	2995	2995	2995	0
466	20241204	134700	7685030	2995	2995	2995	2995	0
467	20241204	134600	7685030	2995	2995	2995	2995	0
468	20241204	134500	7685030	2995	2995	2995	2995	0
469	20241204	134400	7685030	2995	2995	2995	2995	0
470	20241204	134300	7685030	2995	2995	2995	2995	0
471	20241204	134200	7685030	2995	2995	2995	2995	0
472	20241204	134100	7685030	2995	2995	2995	2995	0
473	20241204	134000	7685030	2995	2995	2995	2995	0
474	20241204	133900	7685030	2995	2995	2995	2995	0
475	20241204	133800	7685030	2995	2995	2995	2995	0
476	20241204	133700	7685030	2995	2995	2995	2995	0
477	20241204	133600	7685030	2995	2995	2995	2995	0
478	20241204	133500	7685030	2995	2995	2995	2995	0
479	20241204	133400	7685030	2995	2995	2995	2995	0
480	20241204	133300	7685030	2995	2995	2995	2995	0
481	20241204	133200	7685030	2995	2995	2995	2995	0
482	20241204	133100	7685030	2995	2995	2995	2995	0
483	20241204	133000	7685030	2995	2995	2995	2995	1
484	20241204	132900	7682035	2995	2995	2995	2995	0
485	20241204	132800	7682035	2995	2995	2995	2995	0
486	20241204	132700	7682035	2995	2995	2995	2995	0
487	20241204	132600	7682035	2995	2995	2995	2995	0
488	20241204	132500	7682035	2995	2995	2995	2995	0
489	20241204	132400	7682035	2995	2995	2995	2995	0
490	20241204	132300	7682035	2995	2995	2995	2995	0
491	20241204	132200	7682035	2995	2995	2995	2995	0
492	20241204	132100	7682035	2995	2995	2995	2995	0
493	20241204	132000	7682035	2995	2995	2995	2995	0
494	20241204	131900	7682035	2995	2995	2995	2995	0
495	20241204	131800	7682035	2995	2995	2995	2995	0
496	20241204	131700	7682035	2995	2995	2995	2995	0
497	20241204	131600	7682035	2995	2995	2995	2995	0
498	20241204	131500	7682035	2995	2995	2995	2995	0
499	20241204	131400	7682035	2995	2995	2995	2995	0
500	20241204	131300	7682035	2995	2995	2995	2995	0
501	20241204	131200	7682035	2995	2995	2995	2995	0
502	20241204	131100	7682035	2995	2995	2995	2995	0
503	20241204	131000	7682035	2995	2995	2995	2995	0
504	20241204	130900	7682035	2995	2995	2995	2995	0
505	20241204	130800	7682035	2995	2995	2995	2995	0
506	20241204	130700	7682035	2995	2995	2995	2995	0
507	20241204	130600	7682035	2995	2995	2995	2995	1
508	20241204	130500	7679040	2980	2980	2980	2980	0
509	20241204	130400	7679040	2980	2995	2995	2980	55
510	20241204	130300	7514390	2995	2995	2995	2995	0
511	20241204	130200	7514390	2995	2995	2995	2995	0
512	20241204	130100	7514390	2995	2995	2995	2995	0
513	20241204	130000	7514390	2995	2995	2995	2995	0
514	20241204	125900	7514390	2995	2995	2995	2995	0
515	20241204	125800	7514390	2995	2995	2995	2995	1
516	20241204	125700	7511395	2995	2995	2995	2995	0
517	20241204	125600	7511395	2995	2995	2995	2995	0
518	20241204	125500	7511395	2995	2995	2995	2995	0
519	20241204	125400	7511395	2995	2995	2995	2995	0
520	20241204	125300	7511395	2995	2995	2995	2995	0
521	20241204	125200	7511395	2995	2995	2995	2995	0
522	20241204	125100	7511395	2995	2995	2995	2995	0
523	20241204	125000	7511395	2995	2995	2995	2995	0
524	20241204	124900	7511395	2995	2995	2995	2995	0
525	20241204	124800	7511395	2995	2995	2995	2995	0
526	20241204	124700	7511395	2995	2995	2995	2995	2
527	20241204	124600	7505405	2980	2995	2995	2980	55
528	20241204	124500	7340755	3000	3000	3000	3000	0
529	20241204	124400	7340755	3000	3000	3000	3000	0
530	20241204	124300	7340755	3000	3000	3000	3000	0
531	20241204	124200	7340755	3000	3000	3000	3000	0
532	20241204	124100	7340755	3000	3000	3000	3000	0
533	20241204	124000	7340755	3000	3000	3000	3000	0
534	20241204	123900	7340755	3000	3000	3000	3000	0
535	20241204	123800	7340755	3000	3000	3000	3000	0
536	20241204	123700	7340755	3000	3000	3000	3000	0
537	20241204	123600	7340755	3000	3000	3000	3000	0
538	20241204	123500	7340755	3000	3000	3000	3000	0
539	20241204	123400	7340755	3000	3000	3000	3000	0
540	20241204	123300	7340755	3000	3000	3000	3000	0
541	20241204	123200	7340755	3000	3000	3000	3000	0
542	20241204	123100	7340755	3000	3000	3000	3000	0
543	20241204	123000	7340755	3000	3000	3000	3000	0
544	20241204	122900	7340755	3000	3000	3000	3000	0
545	20241204	122800	7340755	3000	3000	3000	3000	0
546	20241204	122700	7340755	3000	3000	3000	3000	0
547	20241204	122600	7340755	3000	3000	3000	3000	0
548	20241204	122500	7340755	3000	3000	3000	3000	0
549	20241204	122400	7340755	3000	3000	3000	3000	0
550	20241204	122300	7340755	3000	3000	3000	3000	0
551	20241204	122200	7340755	3000	3000	3000	3000	0
552	20241204	122100	7340755	3000	3000	3000	3000	0
553	20241204	122000	7340755	3000	3000	3000	3000	0
554	20241204	121900	7340755	3000	3000	3000	3000	0
555	20241204	121800	7340755	3000	3000	3000	3000	0
556	20241204	121700	7340755	3000	3000	3000	3000	0
557	20241204	121600	7340755	3000	3000	3000	3000	0
558	20241204	121500	7340755	3000	3000	3000	3000	0
559	20241204	121400	7340755	3000	3000	3000	3000	0
560	20241204	121300	7340755	3000	3000	3000	3000	0
561	20241204	121200	7340755	3000	3000	3000	3000	0
562	20241204	121100	7340755	3000	3000	3000	3000	0
563	20241204	121000	7340755	3000	3000	3000	3000	0
564	20241204	120900	7340755	3000	3000	3000	3000	0
565	20241204	120800	7340755	3000	3000	3000	3000	0
566	20241204	120700	7340755	3000	3000	3000	3000	0
567	20241204	120600	7340755	3000	3000	3000	3000	0
568	20241204	120500	7340755	3000	3000	3000	3000	0
569	20241204	120400	7340755	3000	3000	3000	3000	0
570	20241204	120300	7340755	3000	3000	3000	3000	0
571	20241204	120200	7340755	3000	3000	3000	3000	0
572	20241204	120100	7340755	3000	3000	3000	3000	0
573	20241204	120000	7340755	3000	3000	3000	3000	0
574	20241204	115900	7340755	3000	3000	3000	3000	0
575	20241204	115800	7340755	3000	3000	3000	3000	0
576	20241204	115700	7340755	3000	3000	3000	3000	0
577	20241204	115600	7340755	3000	3000	3000	3000	0
578	20241204	115500	7340755	3000	3000	3000	3000	0
579	20241204	115400	7340755	3000	3000	3000	3000	0
580	20241204	115300	7340755	3000	3000	3000	3000	0
581	20241204	115200	7340755	3000	3000	3000	3000	0
582	20241204	115100	7340755	3000	3000	3000	3000	0
583	20241204	115000	7340755	3000	3000	3000	3000	0
584	20241204	114900	7340755	3000	3000	3000	3000	0
585	20241204	114800	7340755	3000	3000	3000	3000	0
586	20241204	114700	7340755	3000	3000	3000	3000	0
587	20241204	114600	7340755	3000	3000	3000	3000	0
588	20241204	114500	7340755	3000	3000	3000	3000	0
589	20241204	114400	7340755	3000	3000	3000	3000	0
590	20241204	114300	7340755	3000	3000	3000	3000	0
591	20241204	114200	7340755	3000	3000	3000	3000	0
592	20241204	114100	7340755	3000	3000	3000	3000	0
593	20241204	114000	7340755	3000	3000	3000	3000	0
594	20241204	113900	7340755	3000	3000	3000	3000	0
595	20241204	113800	7340755	3000	3000	3000	3000	0
596	20241204	113700	7340755	3000	3000	3000	3000	0
597	20241204	113600	7340755	3000	3000	3000	3000	0
598	20241204	113500	7340755	3000	3000	3000	3000	0
599	20241204	113400	7340755	3000	3000	3000	3000	0
600	20241204	113300	7340755	3000	3000	3000	3000	0
601	20241204	113200	7340755	3000	3000	3000	3000	0
602	20241204	113100	7340755	3000	3000	3000	3000	0
603	20241204	113000	7340755	3000	3000	3000	3000	0
604	20241204	112900	7340755	3000	3000	3000	3000	0
605	20241204	112800	7340755	3000	3000	3000	3000	0
606	20241204	112700	7340755	3000	3000	3000	3000	0
607	20241204	112600	7340755	3000	3000	3000	3000	0
608	20241204	112500	7340755	3000	3000	3000	3000	0
609	20241204	112400	7340755	3000	3000	3000	3000	0
610	20241204	112300	7340755	3000	3000	3000	3000	0
611	20241204	112200	7340755	3000	3000	3000	3000	100
612	20241204	112100	7040755	2995	2995	2995	2995	0
613	20241204	112000	7040755	2995	2995	2995	2995	0
614	20241204	111900	7040755	2995	2995	2995	2995	0
615	20241204	111800	7040755	2995	2995	2995	2995	0
616	20241204	111700	7040755	2995	2995	2995	2995	0
617	20241204	111600	7040755	2995	2995	2995	2995	0
618	20241204	111500	7040755	2995	2995	2995	2995	250
619	20241204	111400	6292005	2995	2995	2995	2995	0
620	20241204	111300	6292005	2995	2995	2995	2995	0
621	20241204	111200	6292005	2995	2995	2995	2995	1
622	20241204	111100	6289010	2975	2975	2975	2975	21
623	20241204	111000	6226535	2975	2990	2990	2975	771
624	20241204	110900	3928090	2990	2990	2990	2990	0
625	20241204	110800	3928090	2990	2990	2990	2990	0
626	20241204	110700	3928090	2990	2990	2990	2990	0
627	20241204	110600	3928090	2990	2990	2990	2990	0
628	20241204	110500	3928090	2990	2990	2990	2990	0
629	20241204	110400	3928090	2990	2990	2990	2990	0
630	20241204	110300	3928090	2990	2990	2990	2990	0
631	20241204	110200	3928090	2990	2990	2990	2990	0
632	20241204	110100	3928090	2990	2990	2990	2990	0
633	20241204	110000	3928090	2990	2990	2990	2990	0
634	20241204	105900	3928090	2990	2990	2990	2990	0
635	20241204	105800	3928090	2990	2990	2990	2990	34
636	20241204	105700	3826430	3000	3000	3000	3000	0
637	20241204	105600	3826430	3000	3000	3000	3000	0
638	20241204	105500	3826430	3000	3000	3000	3000	0
639	20241204	105400	3826430	3000	3000	3000	3000	0
640	20241204	105300	3826430	3000	3000	3000	3000	0
641	20241204	105200	3826430	3000	3000	3000	3000	0
642	20241204	105100	3826430	3000	3000	3000	3000	0
643	20241204	105000	3826430	3000	3000	3000	3000	0
644	20241204	104900	3826430	3000	3000	3000	3000	0
645	20241204	104800	3826430	3000	3000	3000	3000	0
646	20241204	104700	3826430	3000	3000	3000	3000	0
647	20241204	104600	3826430	3000	3000	3000	3000	20
648	20241204	104500	3766430	3000	3000	3000	3000	0
649	20241204	104400	3766430	3000	3000	3000	3000	10
650	20241204	104300	3736430	3000	3000	3000	3000	1
651	20241204	104200	3733430	3000	3000	3000	3000	1
652	20241204	104100	3730430	2990	2990	2990	2990	0
653	20241204	104000	3730430	2990	2990	2990	2990	0
654	20241204	103900	3730430	2990	2990	2990	2990	0
655	20241204	103800	3730430	2990	2990	2990	2990	0
656	20241204	103700	3730430	2990	2990	2990	2990	0
657	20241204	103600	3730430	2990	2990	2990	2990	2
658	20241204	103500	3724450	3000	3000	3000	3000	0
659	20241204	103400	3724450	3000	3000	3000	3000	0
660	20241204	103300	3724450	3000	3000	3000	3000	0
661	20241204	103200	3724450	3000	3000	3000	3000	0
662	20241204	103100	3724450	3000	3000	3000	3000	0
663	20241204	103000	3724450	3000	3000	3000	3000	0
664	20241204	102900	3724450	3000	3000	3000	3000	0
665	20241204	102800	3724450	3000	3000	3000	3000	0
666	20241204	102700	3724450	3000	3000	3000	3000	0
667	20241204	102600	3724450	3000	3000	3000	3000	0
668	20241204	102500	3724450	3000	2990	3000	2990	51
669	20241204	102400	3571945	2990	2990	2990	2990	0
670	20241204	102300	3571945	2990	2990	2990	2990	0
671	20241204	102200	3571945	2990	2990	2990	2990	0
672	20241204	102100	3571945	2990	3000	3000	2990	22
673	20241204	102000	3505965	3005	3005	3005	3005	0
674	20241204	101900	3505965	3005	3005	3005	3005	0
675	20241204	101800	3505965	3005	3005	3005	3005	0
676	20241204	101700	3505965	3005	3005	3005	3005	0
677	20241204	101600	3505965	3005	3005	3005	3005	0
678	20241204	101500	3505965	3005	3005	3005	3005	0
679	20241204	101400	3505965	3005	3005	3005	3005	0
680	20241204	101300	3505965	3005	3005	3005	3005	0
681	20241204	101200	3505965	3005	3005	3005	3005	0
682	20241204	101100	3505965	3005	3005	3005	3005	0
683	20241204	101000	3505965	3005	3005	3005	3005	1
684	20241204	100900	3502960	2990	2990	2990	2990	1
685	20241204	100800	3499970	3015	3015	3015	3015	0
686	20241204	100700	3499970	3015	3015	3015	3015	0
687	20241204	100600	3499970	3015	3015	3015	3015	0
688	20241204	100500	3499970	3015	3015	3015	3015	0
689	20241204	100400	3499970	3015	3015	3015	3015	0
690	20241204	100300	3499970	3015	3015	3015	3015	0
691	20241204	100200	3499970	3015	3015	3015	3015	0
692	20241204	100100	3499970	3015	3015	3015	3015	0
693	20241204	100000	3499970	3015	3015	3015	3015	0
694	20241204	095900	3499970	3015	3015	3015	3015	0
695	20241204	095800	3499970	3015	3015	3015	3015	0
696	20241204	095700	3499970	3015	3015	3015	3015	0
697	20241204	095600	3499970	3015	3015	3015	3015	0
698	20241204	095500	3499970	3015	3015	3015	3015	0
699	20241204	095400	3499970	3015	3015	3015	3015	0
700	20241204	095300	3499970	3015	3015	3015	3015	0
701	20241204	095200	3499970	3015	3015	3015	3015	0
702	20241204	095100	3499970	3015	3015	3015	3015	0
703	20241204	095000	3499970	3015	3015	3015	3015	0
704	20241204	094900	3499970	3015	3015	3015	3015	0
705	20241204	094800	3499970	3015	3015	3015	3015	0
706	20241204	094700	3499970	3015	3015	3015	3015	0
707	20241204	094600	3499970	3015	3015	3015	3015	0
708	20241204	094500	3499970	3015	3015	3015	3015	0
709	20241204	094400	3499970	3015	3015	3015	3015	0
710	20241204	094300	3499970	3015	3015	3015	3015	0
711	20241204	094200	3499970	3015	3015	3015	3015	1
712	20241204	094100	3496955	2990	2990	2990	2990	0
713	20241204	094000	3496955	2990	2990	2990	2990	0
714	20241204	093900	3496955	2990	2990	2990	2990	0
715	20241204	093800	3496955	2990	2990	2990	2990	0
716	20241204	093700	3496955	2990	2990	2990	2990	0
717	20241204	093600	3496955	2990	2990	2990	2990	0
718	20241204	093500	3496955	2990	2990	2990	2990	0
719	20241204	093400	3496955	2990	2990	2990	2990	0
720	20241204	093300	3496955	2990	2990	2990	2990	0
721	20241204	093200	3496955	2990	2990	2990	2990	0
722	20241204	093100	3496955	2990	2990	2990	2990	0
723	20241204	093000	3496955	2990	2990	2990	2990	32
724	20241204	092900	3401275	3020	3020	3020	3020	13
725	20241204	092800	3362015	3020	3000	3020	3000	52
726	20241204	092700	3205815	3000	3000	3000	3000	1
727	20241204	092600	3202815	2985	2985	2985	2985	0
728	20241204	092500	3202815	2985	2985	2985	2985	0
729	20241204	092400	3202815	2985	2985	2985	2985	619
730	20241204	092300	1355100	2985	2985	2985	2985	0
731	20241204	092200	1355100	2985	2985	2985	2985	0
732	20241204	092100	1355100	2985	2985	2985	2985	0
733	20241204	092000	1355100	2985	2985	2985	2985	0
734	20241204	091900	1355100	2985	2985	2985	2985	3
735	20241204	091800	1346145	2985	2985	2985	2985	0
736	20241204	091700	1346145	2985	2985	2985	2985	0
737	20241204	091600	1346145	2985	2985	2985	2985	1
738	20241204	091500	1343160	2980	2980	2980	2980	0
739	20241204	091400	1343160	2980	2980	2980	2980	0
740	20241204	091300	1343160	2980	2980	2980	2980	1
741	20241204	091200	1340180	2985	2985	2985	2985	0
742	20241204	091100	1340180	2985	2985	2985	2985	10
743	20241204	091000	1310330	2985	2985	2985	2985	0
744	20241204	090900	1310330	2985	2985	2985	2955	12
745	20241204	090800	1274630	2955	2955	2955	2955	0
746	20241204	090700	1274630	2955	2985	2985	2955	13
747	20241204	090600	1236005	2955	2985	2985	2955	7
748	20241204	090500	1215290	2955	2985	2985	2955	22
749	20241204	090400	1150220	2955	2955	2955	2955	0
750	20241204	090300	1150220	2955	2955	2955	2955	0
751	20241204	090200	1150220	2955	2980	2980	2955	204
752	20241204	090100	546375	2985	2990	2990	2985	173
753	20241204	090000	29950	2995	2995	2995	2995	10