KissMeData/007820/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185100	154234340	4085	4085	4085	4085	332
3	20241203	185000	154234340	4085	4085	4085	4085	0
4	20241203	184900	154234340	4085	4085	4085	4085	0
5	20241203	184800	154234340	4085	4085	4085	4085	0
6	20241203	184700	154234340	4085	4085	4085	4085	0
7	20241203	184600	154234340	4085	4085	4085	4085	0
8	20241203	184500	154234340	4085	4085	4085	4085	0
9	20241203	184400	154234340	4085	4085	4085	4085	0
10	20241203	184300	154234340	4085	4085	4085	4085	0
11	20241203	184200	154234340	4085	4085	4085	4085	0
12	20241203	184100	154234340	4085	4085	4085	4085	0
13	20241203	184000	154234340	4085	4085	4085	4085	0
14	20241203	183900	154234340	4085	4085	4085	4085	0
15	20241203	183800	154234340	4085	4085	4085	4085	0
16	20241203	183700	154234340	4085	4085	4085	4085	0
17	20241203	183600	154234340	4085	4085	4085	4085	0
18	20241203	183500	154234340	4085	4085	4085	4085	0
19	20241203	183400	154234340	4085	4085	4085	4085	0
20	20241203	183300	154234340	4085	4085	4085	4085	0
21	20241203	183200	154234340	4085	4085	4085	4085	0
22	20241203	183100	154234340	4085	4085	4085	4085	0
23	20241203	183000	154234340	4085	4085	4085	4085	0
24	20241203	182900	154234340	4085	4085	4085	4085	0
25	20241203	182800	154234340	4085	4085	4085	4085	0
26	20241203	182700	154234340	4085	4085	4085	4085	0
27	20241203	182600	154234340	4085	4085	4085	4085	0
28	20241203	182500	154234340	4085	4085	4085	4085	0
29	20241203	182400	154234340	4085	4085	4085	4085	0
30	20241203	182300	154234340	4085	4085	4085	4085	0
31	20241203	182200	154234340	4085	4085	4085	4085	0
32	20241203	182100	154234340	4085	4085	4085	4085	332
33	20241203	182000	154234340	4085	4085	4085	4085	0
34	20241203	181900	154234340	4085	4085	4085	4085	0
35	20241203	181800	154234340	4085	4085	4085	4085	0
36	20241203	181700	154234340	4085	4085	4085	4085	0
37	20241203	181600	154234340	4085	4085	4085	4085	0
38	20241203	181500	154234340	4085	4085	4085	4085	0
39	20241203	181400	154234340	4085	4085	4085	4085	0
40	20241203	181300	154234340	4085	4085	4085	4085	0
41	20241203	181200	154234340	4085	4085	4085	4085	0
42	20241203	181100	154234340	4085	4085	4085	4085	0
43	20241203	181000	154234340	4085	4085	4085	4085	0
44	20241203	180900	154234340	4085	4085	4085	4085	0
45	20241203	180800	154234340	4085	4085	4085	4085	0
46	20241203	180700	154234340	4085	4085	4085	4085	0
47	20241203	180600	154234340	4085	4085	4085	4085	0
48	20241203	180500	154234340	4085	4085	4085	4085	0
49	20241203	180400	154234340	4085	4085	4085	4085	0
50	20241203	180300	154234340	4085	4085	4085	4085	0
51	20241203	180200	154234340	4085	4085	4085	4085	0
52	20241203	180100	154234340	4085	4085	4085	4085	0
53	20241203	180000	154234340	4085	4085	4085	4085	0
54	20241203	175900	154234340	4085	4085	4085	4085	0
55	20241203	175800	154234340	4085	4085	4085	4085	0
56	20241203	175700	154234340	4085	4085	4085	4085	0
57	20241203	175600	154234340	4085	4085	4085	4085	0
58	20241203	175500	154234340	4085	4085	4085	4085	0
59	20241203	175400	154234340	4085	4085	4085	4085	0
60	20241203	175300	154234340	4085	4085	4085	4085	0
61	20241203	175200	154234340	4085	4085	4085	4085	0
62	20241203	175100	154234340	4085	4085	4085	4085	332
63	20241203	175000	154234340	4085	4085	4085	4085	0
64	20241203	174900	154234340	4085	4085	4085	4085	0
65	20241203	174800	154234340	4085	4085	4085	4085	0
66	20241203	174700	154234340	4085	4085	4085	4085	0
67	20241203	174600	154234340	4085	4085	4085	4085	0
68	20241203	174500	154234340	4085	4085	4085	4085	0
69	20241203	174400	154234340	4085	4085	4085	4085	0
70	20241203	174300	154234340	4085	4085	4085	4085	0
71	20241203	174200	154234340	4085	4085	4085	4085	0
72	20241203	174100	154234340	4085	4085	4085	4085	0
73	20241203	174000	154234340	4085	4085	4085	4085	0
74	20241203	173900	154234340	4085	4085	4085	4085	0
75	20241203	173800	154234340	4085	4085	4085	4085	0
76	20241203	173700	154234340	4085	4085	4085	4085	0
77	20241203	173600	154234340	4085	4085	4085	4085	0
78	20241203	173500	154234340	4085	4085	4085	4085	0
79	20241203	173400	154234340	4085	4085	4085	4085	0
80	20241203	173300	154234340	4085	4085	4085	4085	0
81	20241203	173200	154234340	4085	4085	4085	4085	0
82	20241203	173100	154234340	4085	4085	4085	4085	0
83	20241203	173000	154234340	4085	4085	4085	4085	0
84	20241203	172900	154234340	4085	4085	4085	4085	0
85	20241203	172800	154234340	4085	4085	4085	4085	0
86	20241203	172700	154234340	4085	4085	4085	4085	0
87	20241203	172600	154234340	4085	4085	4085	4085	0
88	20241203	172500	154234340	4085	4085	4085	4085	0
89	20241203	172400	154234340	4085	4085	4085	4085	0
90	20241203	172300	154234340	4085	4085	4085	4085	0
91	20241203	172200	154234340	4085	4085	4085	4085	0
92	20241203	172100	154234340	4085	4085	4085	4085	332
93	20241203	172000	154234340	4085	4085	4085	4085	0
94	20241203	171900	154234340	4085	4085	4085	4085	0
95	20241203	171800	154234340	4085	4085	4085	4085	0
96	20241203	171700	154234340	4085	4085	4085	4085	0
97	20241203	171600	154234340	4085	4085	4085	4085	0
98	20241203	171500	154234340	4085	4085	4085	4085	0
99	20241203	171400	154234340	4085	4085	4085	4085	0
100	20241203	171300	154234340	4085	4085	4085	4085	0
101	20241203	171200	154234340	4085	4085	4085	4085	0
102	20241203	171100	154234340	4085	4085	4085	4085	0
103	20241203	171000	154234340	4085	4085	4085	4085	0
104	20241203	170900	154234340	4085	4085	4085	4085	0
105	20241203	170800	154234340	4085	4085	4085	4085	0
106	20241203	170700	154234340	4085	4085	4085	4085	0
107	20241203	170600	154234340	4085	4085	4085	4085	0
108	20241203	170500	154234340	4085	4085	4085	4085	0
109	20241203	170400	154234340	4085	4085	4085	4085	0
110	20241203	170300	154234340	4085	4085	4085	4085	0
111	20241203	170200	154234340	4085	4085	4085	4085	0
112	20241203	170100	154234340	4085	4085	4085	4085	0
113	20241203	170000	154234340	4085	4085	4085	4085	0
114	20241203	165900	154234340	4085	4085	4085	4085	0
115	20241203	165800	154234340	4085	4085	4085	4085	0
116	20241203	165700	154234340	4085	4085	4085	4085	0
117	20241203	165600	154234340	4085	4085	4085	4085	0
118	20241203	165500	154234340	4085	4085	4085	4085	0
119	20241203	165400	154234340	4085	4085	4085	4085	0
120	20241203	165300	154234340	4085	4085	4085	4085	0
121	20241203	165200	154234340	4085	4085	4085	4085	0
122	20241203	165100	154234340	4085	4085	4085	4085	332
123	20241203	165000	154234340	4085	4085	4085	4085	0
124	20241203	164900	154234340	4085	4085	4085	4085	0
125	20241203	164800	154234340	4085	4085	4085	4085	0
126	20241203	164700	154234340	4085	4085	4085	4085	0
127	20241203	164600	154234340	4085	4085	4085	4085	0
128	20241203	164500	154234340	4085	4085	4085	4085	0
129	20241203	164400	154234340	4085	4085	4085	4085	0
130	20241203	164300	154234340	4085	4085	4085	4085	0
131	20241203	164200	154234340	4085	4085	4085	4085	0
132	20241203	164100	154234340	4085	4085	4085	4085	0
133	20241203	164000	154234340	4085	4085	4085	4085	0
134	20241203	163900	154234340	4085	4085	4085	4085	0
135	20241203	163800	154234340	4085	4085	4085	4085	0
136	20241203	163700	154234340	4085	4085	4085	4085	0
137	20241203	163600	154234340	4085	4085	4085	4085	0
138	20241203	163500	154234340	4085	4085	4085	4085	0
139	20241203	163400	154234340	4085	4085	4085	4085	0
140	20241203	163300	154234340	4085	4085	4085	4085	0
141	20241203	163200	154234340	4085	4085	4085	4085	0
142	20241203	163100	154234340	4085	4085	4085	4085	0
143	20241203	163000	154234340	4085	4085	4085	4085	0
144	20241203	162900	154234340	4085	4085	4085	4085	0
145	20241203	162800	154234340	4085	4085	4085	4085	0
146	20241203	162700	154234340	4085	4085	4085	4085	0
147	20241203	162600	154234340	4085	4085	4085	4085	0
148	20241203	162500	154234340	4085	4085	4085	4085	0
149	20241203	162400	154234340	4085	4085	4085	4085	0
150	20241203	162300	154234340	4085	4085	4085	4085	0
151	20241203	162200	154234340	4085	4085	4085	4085	0
152	20241203	162100	154234340	4085	4085	4085	4085	332
153	20241203	162000	154234340	4085	4085	4085	4085	0
154	20241203	161900	154234340	4085	4085	4085	4085	0
155	20241203	161800	154234340	4085	4085	4085	4085	0
156	20241203	161700	154234340	4085	4085	4085	4085	0
157	20241203	161600	154234340	4085	4085	4085	4085	0
158	20241203	161500	154234340	4085	4085	4085	4085	0
159	20241203	161400	154234340	4085	4085	4085	4085	0
160	20241203	161300	154234340	4085	4085	4085	4085	0
161	20241203	161200	154234340	4085	4085	4085	4085	0
162	20241203	161100	154234340	4085	4085	4085	4085	0
163	20241203	161000	154234340	4085	4085	4085	4085	0
164	20241203	160900	154234340	4085	4085	4085	4085	0
165	20241203	160800	154234340	4085	4085	4085	4085	0
166	20241203	160700	154234340	4085	4085	4085	4085	0
167	20241203	160600	154234340	4085	4085	4085	4085	0
168	20241203	160500	154234340	4085	4085	4085	4085	0
169	20241203	160400	154234340	4085	4085	4085	4085	0
170	20241203	160300	154234340	4085	4085	4085	4085	0
171	20241203	160200	154234340	4085	4085	4085	4085	0
172	20241203	160100	154234340	4085	4085	4085	4085	0
173	20241203	160000	154234340	4085	4085	4085	4085	0
174	20241203	155900	154234340	4085	4085	4085	4085	0
175	20241203	155800	154234340	4085	4085	4085	4085	0
176	20241203	155700	154234340	4085	4085	4085	4085	0
177	20241203	155600	154234340	4085	4085	4085	4085	0
178	20241203	155500	154234340	4085	4085	4085	4085	0
179	20241203	155400	154234340	4085	4085	4085	4085	0
180	20241203	155300	154234340	4085	4085	4085	4085	0
181	20241203	155200	154234340	4085	4085	4085	4085	0
182	20241203	155100	154234340	4085	4085	4085	4085	332
183	20241203	155000	154234340	4085	4085	4085	4085	0
184	20241203	154900	154234340	4085	4085	4085	4085	0
185	20241203	154800	154234340	4085	4085	4085	4085	0
186	20241203	154700	154234340	4085	4085	4085	4085	0
187	20241203	154600	154234340	4085	4085	4085	4085	0
188	20241203	154500	154234340	4085	4085	4085	4085	0
189	20241203	154400	154234340	4085	4085	4085	4085	0
190	20241203	154300	154234340	4085	4085	4085	4085	0
191	20241203	154200	154234340	4085	4085	4085	4085	0
192	20241203	154100	154234340	4085	4085	4085	4085	0
193	20241203	154000	154234340	4085	4085	4085	4085	0
194	20241203	153900	154234340	4085	4085	4085	4085	0
195	20241203	153800	154234340	4085	4085	4085	4085	0
196	20241203	153700	154234340	4085	4085	4085	4085	0
197	20241203	153600	154234340	4085	4085	4085	4085	0
198	20241203	153500	154234340	4085	4085	4085	4085	0
199	20241203	153400	154234340	4085	4085	4085	4085	0
200	20241203	153300	154234340	4085	4085	4085	4085	0
201	20241203	153200	154234340	4085	4085	4085	4085	0
202	20241203	153100	154234340	4085	4085	4085	4085	0
203	20241203	153000	154234340	4085	4085	4085	4085	332
204	20241203	152900	152878120	4080	4080	4080	4080	0
205	20241203	152800	152878120	4080	4080	4080	4080	0
206	20241203	152700	152878120	4080	4080	4080	4080	0
207	20241203	152600	152878120	4080	4080	4080	4080	0
208	20241203	152500	152878120	4080	4080	4080	4080	0
209	20241203	152400	152878120	4080	4080	4080	4080	0
210	20241203	152300	152878120	4080	4080	4080	4080	0
211	20241203	152200	152878120	4080	4080	4080	4080	0
212	20241203	152100	152878120	4080	4080	4080	4080	0
213	20241203	152000	152878120	4080	4080	4080	4080	0
214	20241203	151900	152878120	4080	4080	4080	4080	0
215	20241203	151800	152878120	4080	4075	4085	4075	64
216	20241203	151700	152617145	4070	4075	4085	4070	6
217	20241203	151600	152592670	4070	4070	4070	4070	0
218	20241203	151500	152592670	4070	4080	4085	4070	14
219	20241203	151400	152535515	4085	4085	4085	4085	0
220	20241203	151300	152535515	4085	4085	4085	4085	57
221	20241203	151200	152302670	4085	4085	4085	4085	2
222	20241203	151100	152294500	4085	4085	4085	4085	0
223	20241203	151000	152294500	4085	4085	4085	4085	36
224	20241203	150900	152147440	4085	4085	4085	4085	0
225	20241203	150800	152147440	4085	4085	4085	4085	0
226	20241203	150700	152147440	4085	4085	4085	4085	0
227	20241203	150600	152147440	4085	4085	4085	4085	0
228	20241203	150500	152147440	4085	4085	4085	4085	0
229	20241203	150400	152147440	4085	4085	4085	4085	0
230	20241203	150300	152147440	4085	4085	4090	4085	58
231	20241203	150200	151910480	4065	4065	4065	4065	0
232	20241203	150100	151910480	4065	4065	4065	4065	0
233	20241203	150000	151910480	4065	4065	4065	4065	0
234	20241203	145900	151910480	4065	4065	4065	4065	1
235	20241203	145800	151906415	4095	4095	4095	4095	0
236	20241203	145700	151906415	4095	4095	4095	4095	0
237	20241203	145600	151906415	4095	4095	4095	4095	0
238	20241203	145500	151906415	4095	4095	4095	4095	10
239	20241203	145400	151865465	4110	4110	4110	4110	0
240	20241203	145300	151865465	4110	4110	4110	4110	0
241	20241203	145200	151865465	4110	4110	4110	4110	0
242	20241203	145100	151865465	4110	4110	4110	4110	0
243	20241203	145000	151865465	4110	4110	4110	4110	0
244	20241203	144900	151865465	4110	4110	4110	4110	0
245	20241203	144800	151865465	4110	4110	4110	4110	0
246	20241203	144700	151865465	4110	4100	4110	4100	2014
247	20241203	144600	143588165	4100	4100	4100	4100	0
248	20241203	144500	143588165	4100	4100	4100	4100	0
249	20241203	144400	143588165	4100	4100	4100	4100	0
250	20241203	144300	143588165	4100	4105	4105	4100	12
251	20241203	144200	143538935	4100	4100	4100	4100	50
252	20241203	144100	143333935	4105	4105	4105	4105	0
253	20241203	144000	143333935	4105	4105	4105	4105	0
254	20241203	143900	143333935	4105	4105	4105	4105	0
255	20241203	143800	143333935	4105	4105	4105	4105	0
256	20241203	143700	143333935	4105	4105	4105	4105	1
257	20241203	143600	143329830	4100	4100	4100	4100	10
258	20241203	143500	143288830	4105	4105	4105	4105	0
259	20241203	143400	143288830	4105	4105	4105	4105	10
260	20241203	143300	143247780	4120	4115	4120	4115	54
261	20241203	143200	143025310	4115	4110	4115	4110	139
262	20241203	143100	142453550	4110	4110	4110	4110	2
263	20241203	143000	142445330	4105	4105	4105	4105	0
264	20241203	142900	142445330	4105	4090	4105	4090	267
265	20241203	142800	141350535	4085	4060	4085	4060	613
266	20241203	142700	138851530	4050	4050	4050	4050	0
267	20241203	142600	138851530	4050	4050	4050	4050	0
268	20241203	142500	138851530	4050	4050	4050	4050	0
269	20241203	142400	138851530	4050	4050	4050	4050	0
270	20241203	142300	138851530	4050	4050	4050	4050	0
271	20241203	142200	138851530	4050	4050	4050	4050	0
272	20241203	142100	138851530	4050	4050	4050	4050	0
273	20241203	142000	138851530	4050	4050	4050	4050	0
274	20241203	141900	138851530	4050	4050	4050	4050	0
275	20241203	141800	138851530	4050	4050	4050	4050	0
276	20241203	141700	138851530	4050	4050	4050	4050	0
277	20241203	141600	138851530	4050	4050	4050	4050	3
278	20241203	141500	138839380	4075	4075	4075	4075	0
279	20241203	141400	138839380	4075	4075	4075	4075	0
280	20241203	141300	138839380	4075	4075	4075	4075	0
281	20241203	141200	138839380	4075	4075	4075	4075	0
282	20241203	141100	138839380	4075	4075	4075	4075	0
283	20241203	141000	138839380	4075	4075	4075	4075	0
284	20241203	140900	138839380	4075	4075	4075	4075	0
285	20241203	140800	138839380	4075	4055	4075	4055	1014
286	20241203	140700	134715145	4060	4060	4060	4060	0
287	20241203	140600	134715145	4060	4060	4060	4060	0
288	20241203	140500	134715145	4060	4060	4060	4060	0
289	20241203	140400	134715145	4060	4060	4060	4060	0
290	20241203	140300	134715145	4060	4060	4060	4060	0
291	20241203	140200	134715145	4060	4060	4060	4060	0
292	20241203	140100	134715145	4060	4060	4060	4060	0
293	20241203	140000	134715145	4060	4060	4060	4060	61
294	20241203	135900	134467485	4060	4060	4060	4060	0
295	20241203	135800	134467485	4060	4060	4060	4060	0
296	20241203	135700	134467485	4060	4060	4060	4060	0
297	20241203	135600	134467485	4060	4060	4060	4060	0
298	20241203	135500	134467485	4060	4060	4060	4060	0
299	20241203	135400	134467485	4060	4060	4060	4060	0
300	20241203	135300	134467485	4060	4055	4060	4055	54
301	20241203	135200	134248270	4050	4050	4050	4050	0
302	20241203	135100	134248270	4050	4065	4065	4050	51
303	20241203	135000	134041045	4065	4070	4070	4065	22
304	20241203	134900	133951515	4065	4065	4065	4065	1
305	20241203	134800	133947450	4065	4065	4065	4065	2
306	20241203	134700	133939320	4065	4065	4065	4065	0
307	20241203	134600	133939320	4065	4065	4065	4065	0
308	20241203	134500	133939320	4065	4065	4065	4065	2
309	20241203	134400	133931190	4065	4065	4065	4065	0
310	20241203	134300	133931190	4065	4065	4065	4065	0
311	20241203	134200	133931190	4065	4065	4065	4065	2
312	20241203	134100	133923060	4070	4070	4070	4070	3
313	20241203	134000	133910850	4065	4065	4065	4065	2
314	20241203	133900	133902720	4065	4065	4065	4065	0
315	20241203	133800	133902720	4065	4065	4065	4065	0
316	20241203	133700	133902720	4065	4065	4065	4065	2
317	20241203	133600	133894590	4065	4065	4065	4065	25
318	20241203	133500	133792965	4065	4070	4070	4065	2
319	20241203	133400	133784830	4065	4065	4065	4065	2
320	20241203	133300	133776700	4065	4065	4065	4065	2
321	20241203	133200	133768570	4070	4070	4070	4070	0
322	20241203	133100	133768570	4070	4070	4070	4070	0
323	20241203	133000	133768570	4070	4070	4070	4070	4
324	20241203	132900	133752290	4065	4065	4065	4065	0
325	20241203	132800	133752290	4065	4065	4065	4065	0
326	20241203	132700	133752290	4065	4065	4065	4065	6
327	20241203	132600	133727900	4070	4070	4070	4070	0
328	20241203	132500	133727900	4070	4070	4070	4070	10
329	20241203	132400	133687200	4065	4065	4065	4065	0
330	20241203	132300	133687200	4065	4065	4065	4065	0
331	20241203	132200	133687200	4065	4065	4065	4065	0
332	20241203	132100	133687200	4065	4065	4065	4065	0
333	20241203	132000	133687200	4065	4065	4065	4065	4
334	20241203	131900	133670940	4065	4065	4065	4065	0
335	20241203	131800	133670940	4065	4065	4065	4065	0
336	20241203	131700	133670940	4065	4065	4065	4065	0
337	20241203	131600	133670940	4065	4065	4065	4065	0
338	20241203	131500	133670940	4065	4065	4065	4065	0
339	20241203	131400	133670940	4065	4065	4065	4065	0
340	20241203	131300	133670940	4065	4065	4065	4065	2
341	20241203	131200	133662810	4065	4065	4065	4065	39
342	20241203	131100	133504275	4060	4060	4060	4060	0
343	20241203	131000	133504275	4060	4060	4060	4060	30
344	20241203	130900	133382475	4060	4060	4060	4060	0
345	20241203	130800	133382475	4060	4060	4060	4060	0
346	20241203	130700	133382475	4060	4060	4060	4060	0
347	20241203	130600	133382475	4060	4060	4060	4060	5
348	20241203	130500	133362175	4055	4055	4055	4055	0
349	20241203	130400	133362175	4055	4055	4055	4055	0
350	20241203	130300	133362175	4055	4055	4055	4055	0
351	20241203	130200	133362175	4055	4055	4055	4055	0
352	20241203	130100	133362175	4055	4055	4055	4055	0
353	20241203	130000	133362175	4055	4055	4055	4055	0
354	20241203	125900	133362175	4055	4055	4055	4055	0
355	20241203	125800	133362175	4055	4055	4055	4055	0
356	20241203	125700	133362175	4055	4055	4055	4055	0
357	20241203	125600	133362175	4055	4055	4055	4055	30
358	20241203	125500	133240525	4050	4050	4050	4050	0
359	20241203	125400	133240525	4050	4050	4050	4050	0
360	20241203	125300	133240525	4050	4050	4050	4050	0
361	20241203	125200	133240525	4050	4050	4050	4050	0
362	20241203	125100	133240525	4050	4050	4050	4050	0
363	20241203	125000	133240525	4050	4050	4050	4050	0
364	20241203	124900	133240525	4050	4050	4050	4050	38
365	20241203	124800	133086625	4040	4040	4040	4040	0
366	20241203	124700	133086625	4040	4040	4040	4040	0
367	20241203	124600	133086625	4040	4040	4040	4040	0
368	20241203	124500	133086625	4040	4040	4040	4040	0
369	20241203	124400	133086625	4040	4040	4040	4040	0
370	20241203	124300	133086625	4040	4040	4040	4040	0
371	20241203	124200	133086625	4040	4040	4040	4040	0
372	20241203	124100	133086625	4040	4040	4040	4040	0
373	20241203	124000	133086625	4040	4040	4040	4040	0
374	20241203	123900	133086625	4040	4040	4040	4040	0
375	20241203	123800	133086625	4040	4040	4040	4040	0
376	20241203	123700	133086625	4040	4040	4040	4040	0
377	20241203	123600	133086625	4040	4040	4040	4040	0
378	20241203	123500	133086625	4040	4040	4040	4040	0
379	20241203	123400	133086625	4040	4040	4040	4040	0
380	20241203	123300	133086625	4040	4040	4040	4040	56
381	20241203	123200	132860385	4035	4035	4035	4035	66
382	20241203	123100	132594075	4035	4035	4035	4035	0
383	20241203	123000	132594075	4035	4035	4035	4035	1
384	20241203	122900	132590040	4035	4035	4035	4035	0
385	20241203	122800	132590040	4035	4035	4035	4035	0
386	20241203	122700	132590040	4035	4035	4035	4035	22
387	20241203	122600	132501270	4030	4030	4030	4030	208
388	20241203	122500	131663030	4025	4025	4025	4025	0
389	20241203	122400	131663030	4025	4025	4025	4025	0
390	20241203	122300	131663030	4025	4025	4025	4025	0
391	20241203	122200	131663030	4025	4025	4025	4025	0
392	20241203	122100	131663030	4025	4025	4025	4025	0
393	20241203	122000	131663030	4025	4025	4025	4025	0
394	20241203	121900	131663030	4025	4025	4025	4025	0
395	20241203	121800	131663030	4025	4025	4025	4025	0
396	20241203	121700	131663030	4025	4025	4025	4025	0
397	20241203	121600	131663030	4025	4025	4025	4025	0
398	20241203	121500	131663030	4025	4025	4025	4025	0
399	20241203	121400	131663030	4025	4025	4025	4025	0
400	20241203	121300	131663030	4025	4025	4025	4025	0
401	20241203	121200	131663030	4025	4025	4025	4025	69
402	20241203	121100	131385305	4000	4000	4000	4000	0
403	20241203	121000	131385305	4000	4000	4000	4000	0
404	20241203	120900	131385305	4000	4000	4000	4000	0
405	20241203	120800	131385305	4000	4025	4025	4000	3000
406	20241203	120700	119364100	4040	4040	4040	4040	0
407	20241203	120600	119364100	4040	4040	4040	4040	1
408	20241203	120500	119360060	4025	4025	4025	4025	0
409	20241203	120400	119360060	4025	4025	4025	4025	0
410	20241203	120300	119360060	4025	4025	4025	4025	0
411	20241203	120200	119360060	4025	4025	4025	4025	0
412	20241203	120100	119360060	4025	4025	4025	4025	0
413	20241203	120000	119360060	4025	4025	4025	4025	50
414	20241203	115900	119158810	4025	4025	4025	4025	0
415	20241203	115800	119158810	4025	4025	4025	4025	0
416	20241203	115700	119158810	4025	4025	4025	4025	0
417	20241203	115600	119158810	4025	4025	4025	4025	0
418	20241203	115500	119158810	4025	4025	4025	4025	0
419	20241203	115400	119158810	4025	4025	4025	4025	0
420	20241203	115300	119158810	4025	4025	4025	4025	0
421	20241203	115200	119158810	4025	4025	4025	4025	0
422	20241203	115100	119158810	4025	4025	4025	4025	0
423	20241203	115000	119158810	4025	4025	4025	4025	210
424	20241203	114900	118313560	4030	4030	4030	4030	50
425	20241203	114800	118112060	4050	4045	4050	4045	24
426	20241203	114700	118014935	4045	4045	4045	4045	0
427	20241203	114600	118014935	4045	4045	4045	4045	1
428	20241203	114500	118010890	4030	4030	4030	4030	0
429	20241203	114400	118010890	4030	4030	4030	4030	0
430	20241203	114300	118010890	4030	4030	4030	4030	0
431	20241203	114200	118010890	4030	4030	4030	4030	0
432	20241203	114100	118010890	4030	4030	4030	4030	0
433	20241203	114000	118010890	4030	4030	4030	4030	0
434	20241203	113900	118010890	4030	4030	4030	4030	0
435	20241203	113800	118010890	4030	4030	4030	4030	0
436	20241203	113700	118010890	4030	4030	4030	4030	1
437	20241203	113600	118006860	4045	4045	4045	4045	200
438	20241203	113500	117197860	4030	4030	4030	4030	0
439	20241203	113400	117197860	4030	4030	4030	4030	0
440	20241203	113300	117197860	4030	4030	4030	4030	0
441	20241203	113200	117197860	4030	4030	4030	4030	0
442	20241203	113100	117197860	4030	4030	4030	4030	0
443	20241203	113000	117197860	4030	4030	4030	4030	0
444	20241203	112900	117197860	4030	4030	4030	4030	0
445	20241203	112800	117197860	4030	4030	4030	4030	0
446	20241203	112700	117197860	4030	4030	4030	4030	0
447	20241203	112600	117197860	4030	4030	4030	4030	0
448	20241203	112500	117197860	4030	4030	4030	4030	0
449	20241203	112400	117197860	4030	4030	4030	4030	0
450	20241203	112300	117197860	4030	4030	4030	4030	8
451	20241203	112200	117165620	4025	4025	4025	4025	0
452	20241203	112100	117165620	4025	4025	4025	4025	0
453	20241203	112000	117165620	4025	4025	4025	4025	0
454	20241203	111900	117165620	4025	4025	4025	4025	0
455	20241203	111800	117165620	4025	4025	4025	4025	0
456	20241203	111700	117165620	4025	4025	4025	4025	0
457	20241203	111600	117165620	4025	4005	4025	4005	322
458	20241203	111500	115874910	4015	4015	4015	4015	0
459	20241203	111400	115874910	4015	4015	4015	4015	14
460	20241203	111300	115818700	4020	4020	4020	4020	0
461	20241203	111200	115818700	4020	4020	4020	4020	2
462	20241203	111100	115810660	4010	4010	4010	4010	0
463	20241203	111000	115810660	4010	4010	4010	4010	0
464	20241203	110900	115810660	4010	4010	4010	4010	0
465	20241203	110800	115810660	4010	4010	4010	4010	0
466	20241203	110700	115810660	4010	4010	4010	4010	0
467	20241203	110600	115810660	4010	4010	4010	4010	17
468	20241203	110500	115742490	4050	4050	4050	4050	0
469	20241203	110400	115742490	4050	4050	4050	4050	0
470	20241203	110300	115742490	4050	4050	4050	4050	0
471	20241203	110200	115742490	4050	4050	4050	4050	0
472	20241203	110100	115742490	4050	4050	4050	4050	0
473	20241203	110000	115742490	4050	4050	4050	4050	0
474	20241203	105900	115742490	4050	4050	4050	4050	0
475	20241203	105800	115742490	4050	4050	4050	4050	0
476	20241203	105700	115742490	4050	4050	4050	4050	0
477	20241203	105600	115742490	4050	4050	4050	4050	0
478	20241203	105500	115742490	4050	4050	4050	4050	0
479	20241203	105400	115742490	4050	4050	4050	4050	0
480	20241203	105300	115742490	4050	4050	4050	4050	0
481	20241203	105200	115742490	4050	4045	4050	4045	170
482	20241203	105100	115054025	4035	4035	4035	4035	100
483	20241203	105000	114650525	4030	4030	4030	4030	0
484	20241203	104900	114650525	4030	4030	4030	4030	0
485	20241203	104800	114650525	4030	4030	4030	4030	100
486	20241203	104700	114247525	4030	4030	4030	4030	0
487	20241203	104600	114247525	4030	4030	4030	4030	0
488	20241203	104500	114247525	4030	4015	4030	4015	1096
489	20241203	104400	109846860	4000	4000	4000	4000	0
490	20241203	104300	109846860	4000	4000	4000	4000	30
491	20241203	104200	109726860	4040	4040	4040	4040	0
492	20241203	104100	109726860	4040	4040	4040	4040	0
493	20241203	104000	109726860	4040	4040	4040	4040	0
494	20241203	103900	109726860	4040	4040	4040	4040	0
495	20241203	103800	109726860	4040	4040	4040	4040	1090
496	20241203	103700	105323260	4040	4040	4040	4040	0
497	20241203	103600	105323260	4040	4045	4045	4040	70
498	20241203	103500	105040410	4045	4045	4045	4045	0
499	20241203	103400	105040410	4045	4040	4090	4035	2458
500	20241203	103300	95001445	4035	4035	4035	4035	0
501	20241203	103200	95001445	4035	4015	4035	4015	1689
502	20241203	103100	88199245	4000	4000	4000	4000	0
503	20241203	103000	88199245	4000	4000	4000	4000	0
504	20241203	102900	88199245	4000	4000	4000	4000	0
505	20241203	102800	88199245	4000	4000	4000	4000	0
506	20241203	102700	88199245	4000	4000	4000	4000	57
507	20241203	102600	87971245	4010	4010	4010	4010	0
508	20241203	102500	87971245	4010	3995	4010	3995	262
509	20241203	102400	86921585	3985	3985	3985	3985	2
510	20241203	102300	86913615	3985	3985	3985	3985	0
511	20241203	102200	86913615	3985	3985	3985	3985	2
512	20241203	102100	86905645	4000	4000	4000	4000	0
513	20241203	102000	86905645	4000	4000	4000	4000	0
514	20241203	101900	86905645	4000	4000	4000	4000	0
515	20241203	101800	86905645	4000	4000	4000	4000	0
516	20241203	101700	86905645	4000	4000	4000	4000	0
517	20241203	101600	86905645	4000	3985	4000	3985	1017
518	20241203	101500	82852765	3970	3970	3970	3970	2
519	20241203	101400	82844825	3970	3970	3970	3970	0
520	20241203	101300	82844825	3970	3970	3970	3970	0
521	20241203	101200	82844825	3970	3970	3970	3970	2
522	20241203	101100	82836885	3970	3970	3970	3970	0
523	20241203	101000	82836885	3970	3970	3970	3970	2
524	20241203	100900	82828945	3970	3970	3970	3970	0
525	20241203	100800	82828945	3970	3970	3970	3970	0
526	20241203	100700	82828945	3970	3975	3975	3970	903
527	20241203	100600	79244030	3980	3990	3990	3980	2263
528	20241203	100500	70214850	3990	3995	3995	3990	846
529	20241203	100400	66836830	3995	3995	3995	3995	0
530	20241203	100300	66836830	3995	3995	3995	3995	2
531	20241203	100200	66828840	3995	3995	3995	3995	0
532	20241203	100100	66828840	3995	3995	3995	3995	2
533	20241203	100000	66820850	3995	3995	3995	3995	0
534	20241203	095900	66820850	3995	3995	3995	3995	2
535	20241203	095800	66812860	3995	3995	3995	3995	0
536	20241203	095700	66812860	3995	3995	3995	3995	0
537	20241203	095600	66812860	3995	3995	3995	3995	2
538	20241203	095500	66804870	4010	4010	4010	4010	1436
539	20241203	095400	61046510	4010	4010	4010	4010	2
540	20241203	095300	61038490	4010	4010	4010	4010	0
541	20241203	095200	61038490	4010	4010	4010	4010	2
542	20241203	095100	61030470	4015	4015	4015	4015	5
543	20241203	095000	61010395	4015	4015	4015	4015	2
544	20241203	094900	61002365	4010	4010	4010	4010	0
545	20241203	094800	61002365	4010	4010	4010	4010	502
546	20241203	094700	58989345	4010	4010	4010	4010	491
547	20241203	094600	57020435	4010	4010	4010	4010	0
548	20241203	094500	57020435	4010	4010	4010	4010	0
549	20241203	094400	57020435	4010	4010	4010	4010	1
550	20241203	094300	57016425	4010	4010	4010	4010	0
551	20241203	094200	57016425	4010	4010	4010	4010	0
552	20241203	094100	57016425	4010	4010	4010	4010	1
553	20241203	094000	57012415	4010	4010	4010	4010	0
554	20241203	093900	57012415	4010	4010	4010	4010	500
555	20241203	093800	55007415	4035	4035	4035	4035	0
556	20241203	093700	55007415	4035	4035	4035	4035	0
557	20241203	093600	55007415	4035	4035	4035	4035	0
558	20241203	093500	55007415	4035	4015	4035	4015	121
559	20241203	093400	54521580	4035	4035	4035	4035	0
560	20241203	093300	54521580	4035	4035	4035	4035	0
561	20241203	093200	54521580	4035	4035	4035	4035	0
562	20241203	093100	54521580	4035	4035	4035	4035	0
563	20241203	093000	54521580	4035	4035	4035	4035	10
564	20241203	092900	54481230	4035	4035	4035	4035	0
565	20241203	092800	54481230	4035	4035	4035	4035	0
566	20241203	092700	54481230	4035	4035	4035	4035	51
567	20241203	092600	54275445	4040	4040	4040	4040	0
568	20241203	092500	54275445	4040	4040	4040	4040	0
569	20241203	092400	54275445	4040	4040	4040	4040	0
570	20241203	092300	54275445	4040	4040	4040	4040	1
571	20241203	092200	54271405	4015	4015	4015	4015	81
572	20241203	092100	53946190	4015	4015	4015	4015	100
573	20241203	092000	53544690	4015	4015	4015	4015	0
574	20241203	091900	53544690	4015	4015	4015	4015	23
575	20241203	091800	53452345	4045	4045	4045	4045	0
576	20241203	091700	53452345	4045	4045	4045	4045	10
577	20241203	091600	53411895	4040	4040	4040	4040	460
578	20241203	091500	51553495	4040	4040	4040	4040	0
579	20241203	091400	51553495	4040	4040	4040	4040	0
580	20241203	091300	51553495	4040	4055	4055	4015	503
581	20241203	091200	49531840	4020	4020	4020	4020	0
582	20241203	091100	49531840	4020	4025	4025	4010	7000
583	20241203	091000	21447820	4035	4035	4035	4035	500
584	20241203	090900	19430320	4040	4040	4040	4040	0
585	20241203	090800	19430320	4040	4040	4040	4040	0
586	20241203	090700	19430320	4040	4035	4040	4035	1002
587	20241203	090600	15382250	4095	4095	4095	4095	1
588	20241203	090500	15378155	4015	4015	4015	4015	0
589	20241203	090400	15378155	4015	4015	4015	4015	100
590	20241203	090300	14976655	4015	4000	4015	4000	475
591	20241203	090200	13075590	4000	4000	4000	4000	0
592	20241203	090100	13075590	4000	3985	4000	3985	1248
593	20241203	090000	8088860	3995	3940	3995	3940	2051