KissMeData/317120/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211600	246093725	3000	3000	3000	3000	921
3	20241204	211500	246093725	3000	3000	3000	3000	0
4	20241204	211400	246093725	3000	3000	3000	3000	0
5	20241204	211300	246093725	3000	3000	3000	3000	0
6	20241204	211200	246093725	3000	3000	3000	3000	0
7	20241204	211100	246093725	3000	3000	3000	3000	0
8	20241204	211000	246093725	3000	3000	3000	3000	0
9	20241204	210900	246093725	3000	3000	3000	3000	0
10	20241204	210800	246093725	3000	3000	3000	3000	0
11	20241204	210700	246093725	3000	3000	3000	3000	0
12	20241204	210600	246093725	3000	3000	3000	3000	0
13	20241204	210500	246093725	3000	3000	3000	3000	0
14	20241204	210400	246093725	3000	3000	3000	3000	0
15	20241204	210300	246093725	3000	3000	3000	3000	0
16	20241204	210200	246093725	3000	3000	3000	3000	0
17	20241204	210100	246093725	3000	3000	3000	3000	0
18	20241204	210000	246093725	3000	3000	3000	3000	0
19	20241204	205900	246093725	3000	3000	3000	3000	0
20	20241204	205800	246093725	3000	3000	3000	3000	0
21	20241204	205700	246093725	3000	3000	3000	3000	0
22	20241204	205600	246093725	3000	3000	3000	3000	0
23	20241204	205500	246093725	3000	3000	3000	3000	0
24	20241204	205400	246093725	3000	3000	3000	3000	0
25	20241204	205300	246093725	3000	3000	3000	3000	0
26	20241204	205200	246093725	3000	3000	3000	3000	0
27	20241204	205100	246093725	3000	3000	3000	3000	0
28	20241204	205000	246093725	3000	3000	3000	3000	0
29	20241204	204900	246093725	3000	3000	3000	3000	0
30	20241204	204800	246093725	3000	3000	3000	3000	0
31	20241204	204700	246093725	3000	3000	3000	3000	0
32	20241204	204600	246093725	3000	3000	3000	3000	921
33	20241204	204500	246093725	3000	3000	3000	3000	0
34	20241204	204400	246093725	3000	3000	3000	3000	0
35	20241204	204300	246093725	3000	3000	3000	3000	0
36	20241204	204200	246093725	3000	3000	3000	3000	0
37	20241204	204100	246093725	3000	3000	3000	3000	0
38	20241204	204000	246093725	3000	3000	3000	3000	0
39	20241204	203900	246093725	3000	3000	3000	3000	0
40	20241204	203800	246093725	3000	3000	3000	3000	0
41	20241204	203700	246093725	3000	3000	3000	3000	0
42	20241204	203600	246093725	3000	3000	3000	3000	0
43	20241204	203500	246093725	3000	3000	3000	3000	0
44	20241204	203400	246093725	3000	3000	3000	3000	0
45	20241204	203300	246093725	3000	3000	3000	3000	0
46	20241204	203200	246093725	3000	3000	3000	3000	0
47	20241204	203100	246093725	3000	3000	3000	3000	0
48	20241204	203000	246093725	3000	3000	3000	3000	0
49	20241204	202900	246093725	3000	3000	3000	3000	0
50	20241204	202800	246093725	3000	3000	3000	3000	0
51	20241204	202700	246093725	3000	3000	3000	3000	0
52	20241204	202600	246093725	3000	3000	3000	3000	0
53	20241204	202500	246093725	3000	3000	3000	3000	0
54	20241204	202400	246093725	3000	3000	3000	3000	0
55	20241204	202300	246093725	3000	3000	3000	3000	0
56	20241204	202200	246093725	3000	3000	3000	3000	0
57	20241204	202100	246093725	3000	3000	3000	3000	0
58	20241204	202000	246093725	3000	3000	3000	3000	0
59	20241204	201900	246093725	3000	3000	3000	3000	0
60	20241204	201800	246093725	3000	3000	3000	3000	0
61	20241204	201700	246093725	3000	3000	3000	3000	0
62	20241204	201600	246093725	3000	3000	3000	3000	921
63	20241204	201500	246093725	3000	3000	3000	3000	0
64	20241204	201400	246093725	3000	3000	3000	3000	0
65	20241204	201300	246093725	3000	3000	3000	3000	0
66	20241204	201200	246093725	3000	3000	3000	3000	0
67	20241204	201100	246093725	3000	3000	3000	3000	0
68	20241204	201000	246093725	3000	3000	3000	3000	0
69	20241204	200900	246093725	3000	3000	3000	3000	0
70	20241204	200800	246093725	3000	3000	3000	3000	0
71	20241204	200700	246093725	3000	3000	3000	3000	0
72	20241204	200600	246093725	3000	3000	3000	3000	0
73	20241204	200500	246093725	3000	3000	3000	3000	0
74	20241204	200400	246093725	3000	3000	3000	3000	0
75	20241204	200300	246093725	3000	3000	3000	3000	0
76	20241204	200200	246093725	3000	3000	3000	3000	0
77	20241204	200100	246093725	3000	3000	3000	3000	0
78	20241204	200000	246093725	3000	3000	3000	3000	0
79	20241204	195900	246093725	3000	3000	3000	3000	0
80	20241204	195800	246093725	3000	3000	3000	3000	0
81	20241204	195700	246093725	3000	3000	3000	3000	0
82	20241204	195600	246093725	3000	3000	3000	3000	0
83	20241204	195500	246093725	3000	3000	3000	3000	0
84	20241204	195400	246093725	3000	3000	3000	3000	0
85	20241204	195300	246093725	3000	3000	3000	3000	0
86	20241204	195200	246093725	3000	3000	3000	3000	0
87	20241204	195100	246093725	3000	3000	3000	3000	0
88	20241204	195000	246093725	3000	3000	3000	3000	0
89	20241204	194900	246093725	3000	3000	3000	3000	0
90	20241204	194800	246093725	3000	3000	3000	3000	0
91	20241204	194700	246093725	3000	3000	3000	3000	0
92	20241204	194600	246093725	3000	3000	3000	3000	921
93	20241204	194500	246093725	3000	3000	3000	3000	0
94	20241204	194400	246093725	3000	3000	3000	3000	0
95	20241204	194300	246093725	3000	3000	3000	3000	0
96	20241204	194200	246093725	3000	3000	3000	3000	0
97	20241204	194100	246093725	3000	3000	3000	3000	0
98	20241204	194000	246093725	3000	3000	3000	3000	0
99	20241204	193900	246093725	3000	3000	3000	3000	0
100	20241204	193800	246093725	3000	3000	3000	3000	0
101	20241204	193700	246093725	3000	3000	3000	3000	0
102	20241204	193600	246093725	3000	3000	3000	3000	0
103	20241204	193500	246093725	3000	3000	3000	3000	0
104	20241204	193400	246093725	3000	3000	3000	3000	0
105	20241204	193300	246093725	3000	3000	3000	3000	0
106	20241204	193200	246093725	3000	3000	3000	3000	0
107	20241204	193100	246093725	3000	3000	3000	3000	0
108	20241204	193000	246093725	3000	3000	3000	3000	0
109	20241204	192900	246093725	3000	3000	3000	3000	0
110	20241204	192800	246093725	3000	3000	3000	3000	0
111	20241204	192700	246093725	3000	3000	3000	3000	0
112	20241204	192600	246093725	3000	3000	3000	3000	0
113	20241204	192500	246093725	3000	3000	3000	3000	0
114	20241204	192400	246093725	3000	3000	3000	3000	0
115	20241204	192300	246093725	3000	3000	3000	3000	0
116	20241204	192200	246093725	3000	3000	3000	3000	0
117	20241204	192100	246093725	3000	3000	3000	3000	0
118	20241204	192000	246093725	3000	3000	3000	3000	0
119	20241204	191900	246093725	3000	3000	3000	3000	0
120	20241204	191800	246093725	3000	3000	3000	3000	0
121	20241204	191700	246093725	3000	3000	3000	3000	0
122	20241204	191600	246093725	3000	3000	3000	3000	921
123	20241204	191500	246093725	3000	3000	3000	3000	0
124	20241204	191400	246093725	3000	3000	3000	3000	0
125	20241204	191300	246093725	3000	3000	3000	3000	0
126	20241204	191200	246093725	3000	3000	3000	3000	0
127	20241204	191100	246093725	3000	3000	3000	3000	0
128	20241204	191000	246093725	3000	3000	3000	3000	0
129	20241204	190900	246093725	3000	3000	3000	3000	0
130	20241204	190800	246093725	3000	3000	3000	3000	0
131	20241204	190700	246093725	3000	3000	3000	3000	0
132	20241204	190600	246093725	3000	3000	3000	3000	0
133	20241204	190500	246093725	3000	3000	3000	3000	0
134	20241204	190400	246093725	3000	3000	3000	3000	0
135	20241204	190300	246093725	3000	3000	3000	3000	0
136	20241204	190200	246093725	3000	3000	3000	3000	0
137	20241204	190100	246093725	3000	3000	3000	3000	0
138	20241204	190000	246093725	3000	3000	3000	3000	0
139	20241204	185900	246093725	3000	3000	3000	3000	0
140	20241204	185800	246093725	3000	3000	3000	3000	0
141	20241204	185700	246093725	3000	3000	3000	3000	0
142	20241204	185600	246093725	3000	3000	3000	3000	0
143	20241204	185500	246093725	3000	3000	3000	3000	0
144	20241204	185400	246093725	3000	3000	3000	3000	0
145	20241204	185300	246093725	3000	3000	3000	3000	0
146	20241204	185200	246093725	3000	3000	3000	3000	0
147	20241204	185100	246093725	3000	3000	3000	3000	0
148	20241204	185000	246093725	3000	3000	3000	3000	0
149	20241204	184900	246093725	3000	3000	3000	3000	0
150	20241204	184800	246093725	3000	3000	3000	3000	0
151	20241204	184700	246093725	3000	3000	3000	3000	0
152	20241204	184600	246093725	3000	3000	3000	3000	921
153	20241204	184500	246093725	3000	3000	3000	3000	0
154	20241204	184400	246093725	3000	3000	3000	3000	0
155	20241204	184300	246093725	3000	3000	3000	3000	0
156	20241204	184200	246093725	3000	3000	3000	3000	0
157	20241204	184100	246093725	3000	3000	3000	3000	0
158	20241204	184000	246093725	3000	3000	3000	3000	0
159	20241204	183900	246093725	3000	3000	3000	3000	0
160	20241204	183800	246093725	3000	3000	3000	3000	0
161	20241204	183700	246093725	3000	3000	3000	3000	0
162	20241204	183600	246093725	3000	3000	3000	3000	0
163	20241204	183500	246093725	3000	3000	3000	3000	0
164	20241204	183400	246093725	3000	3000	3000	3000	0
165	20241204	183300	246093725	3000	3000	3000	3000	0
166	20241204	183200	246093725	3000	3000	3000	3000	0
167	20241204	183100	246093725	3000	3000	3000	3000	0
168	20241204	183000	246093725	3000	3000	3000	3000	0
169	20241204	182900	246093725	3000	3000	3000	3000	0
170	20241204	182800	246093725	3000	3000	3000	3000	0
171	20241204	182700	246093725	3000	3000	3000	3000	0
172	20241204	182600	246093725	3000	3000	3000	3000	0
173	20241204	182500	246093725	3000	3000	3000	3000	0
174	20241204	182400	246093725	3000	3000	3000	3000	0
175	20241204	182300	246093725	3000	3000	3000	3000	0
176	20241204	182200	246093725	3000	3000	3000	3000	0
177	20241204	182100	246093725	3000	3000	3000	3000	0
178	20241204	182000	246093725	3000	3000	3000	3000	0
179	20241204	181900	246093725	3000	3000	3000	3000	0
180	20241204	181800	246093725	3000	3000	3000	3000	0
181	20241204	181700	246093725	3000	3000	3000	3000	0
182	20241204	181600	246093725	3000	3000	3000	3000	921
183	20241204	181500	246093725	3000	3000	3000	3000	0
184	20241204	181400	246093725	3000	3000	3000	3000	0
185	20241204	181300	246093725	3000	3000	3000	3000	0
186	20241204	181200	246093725	3000	3000	3000	3000	0
187	20241204	181100	246093725	3000	3000	3000	3000	0
188	20241204	181000	246093725	3000	3000	3000	3000	0
189	20241204	180900	246093725	3000	3000	3000	3000	0
190	20241204	180800	246093725	3000	3000	3000	3000	0
191	20241204	180700	246093725	3000	3000	3000	3000	0
192	20241204	180600	246093725	3000	3000	3000	3000	0
193	20241204	180500	246093725	3000	3000	3000	3000	0
194	20241204	180400	246093725	3000	3000	3000	3000	0
195	20241204	180300	246093725	3000	3000	3000	3000	0
196	20241204	180200	246093725	3000	3000	3000	3000	0
197	20241204	180100	246093725	3000	3000	3000	3000	0
198	20241204	180000	246093725	3000	3000	3000	3000	0
199	20241204	175900	246093725	3000	3000	3000	3000	0
200	20241204	175800	246093725	3000	3000	3000	3000	0
201	20241204	175700	246093725	3000	3000	3000	3000	0
202	20241204	175600	246093725	3000	3000	3000	3000	0
203	20241204	175500	246093725	3000	3000	3000	3000	0
204	20241204	175400	246093725	3000	3000	3000	3000	0
205	20241204	175300	246093725	3000	3000	3000	3000	0
206	20241204	175200	246093725	3000	3000	3000	3000	0
207	20241204	175100	246093725	3000	3000	3000	3000	0
208	20241204	175000	246093725	3000	3000	3000	3000	0
209	20241204	174900	246093725	3000	3000	3000	3000	0
210	20241204	174800	246093725	3000	3000	3000	3000	0
211	20241204	174700	246093725	3000	3000	3000	3000	0
212	20241204	174600	246093725	3000	3000	3000	3000	921
213	20241204	174500	246093725	3000	3000	3000	3000	0
214	20241204	174400	246093725	3000	3000	3000	3000	0
215	20241204	174300	246093725	3000	3000	3000	3000	0
216	20241204	174200	246093725	3000	3000	3000	3000	0
217	20241204	174100	246093725	3000	3000	3000	3000	0
218	20241204	174000	246093725	3000	3000	3000	3000	0
219	20241204	173900	246093725	3000	3000	3000	3000	0
220	20241204	173800	246093725	3000	3000	3000	3000	0
221	20241204	173700	246093725	3000	3000	3000	3000	0
222	20241204	173600	246093725	3000	3000	3000	3000	0
223	20241204	173500	246093725	3000	3000	3000	3000	0
224	20241204	173400	246093725	3000	3000	3000	3000	0
225	20241204	173300	246093725	3000	3000	3000	3000	0
226	20241204	173200	246093725	3000	3000	3000	3000	0
227	20241204	173100	246093725	3000	3000	3000	3000	0
228	20241204	173000	246093725	3000	3000	3000	3000	0
229	20241204	172900	246093725	3000	3000	3000	3000	0
230	20241204	172800	246093725	3000	3000	3000	3000	0
231	20241204	172700	246093725	3000	3000	3000	3000	0
232	20241204	172600	246093725	3000	3000	3000	3000	0
233	20241204	172500	246093725	3000	3000	3000	3000	0
234	20241204	172400	246093725	3000	3000	3000	3000	0
235	20241204	172300	246093725	3000	3000	3000	3000	0
236	20241204	172200	246093725	3000	3000	3000	3000	0
237	20241204	172100	246093725	3000	3000	3000	3000	0
238	20241204	172000	246093725	3000	3000	3000	3000	0
239	20241204	171900	246093725	3000	3000	3000	3000	0
240	20241204	171800	246093725	3000	3000	3000	3000	0
241	20241204	171700	246093725	3000	3000	3000	3000	0
242	20241204	171600	246093725	3000	3000	3000	3000	921
243	20241204	171500	246093725	3000	3000	3000	3000	0
244	20241204	171400	246093725	3000	3000	3000	3000	0
245	20241204	171300	246093725	3000	3000	3000	3000	0
246	20241204	171200	246093725	3000	3000	3000	3000	0
247	20241204	171100	246093725	3000	3000	3000	3000	0
248	20241204	171000	246093725	3000	3000	3000	3000	0
249	20241204	170900	246093725	3000	3000	3000	3000	0
250	20241204	170800	246093725	3000	3000	3000	3000	0
251	20241204	170700	246093725	3000	3000	3000	3000	0
252	20241204	170600	246093725	3000	3000	3000	3000	0
253	20241204	170500	246093725	3000	3000	3000	3000	0
254	20241204	170400	246093725	3000	3000	3000	3000	0
255	20241204	170300	246093725	3000	3000	3000	3000	0
256	20241204	170200	246093725	3000	3000	3000	3000	0
257	20241204	170100	246093725	3000	3000	3000	3000	0
258	20241204	170000	246093725	3000	3000	3000	3000	0
259	20241204	165900	246093725	3000	3000	3000	3000	0
260	20241204	165800	246093725	3000	3000	3000	3000	0
261	20241204	165700	246093725	3000	3000	3000	3000	0
262	20241204	165600	246093725	3000	3000	3000	3000	0
263	20241204	165500	246093725	3000	3000	3000	3000	0
264	20241204	165400	246093725	3000	3000	3000	3000	0
265	20241204	165300	246093725	3000	3000	3000	3000	0
266	20241204	165200	246093725	3000	3000	3000	3000	0
267	20241204	165100	246093725	3000	3000	3000	3000	0
268	20241204	165000	246093725	3000	3000	3000	3000	0
269	20241204	164900	246093725	3000	3000	3000	3000	0
270	20241204	164800	246093725	3000	3000	3000	3000	0
271	20241204	164700	246093725	3000	3000	3000	3000	0
272	20241204	164600	246093725	3000	3000	3000	3000	921
273	20241204	164500	246093725	3000	3000	3000	3000	0
274	20241204	164400	246093725	3000	3000	3000	3000	0
275	20241204	164300	246093725	3000	3000	3000	3000	0
276	20241204	164200	246093725	3000	3000	3000	3000	0
277	20241204	164100	246093725	3000	3000	3000	3000	0
278	20241204	164000	246093725	3000	3000	3000	3000	0
279	20241204	163900	246093725	3000	3000	3000	3000	0
280	20241204	163800	246093725	3000	3000	3000	3000	0
281	20241204	163700	246093725	3000	3000	3000	3000	0
282	20241204	163600	246093725	3000	3000	3000	3000	0
283	20241204	163500	246093725	3000	3000	3000	3000	0
284	20241204	163400	246093725	3000	3000	3000	3000	0
285	20241204	163300	246093725	3000	3000	3000	3000	0
286	20241204	163200	246093725	3000	3000	3000	3000	0
287	20241204	163100	246093725	3000	3000	3000	3000	0
288	20241204	163000	246093725	3000	3000	3000	3000	0
289	20241204	162900	246093725	3000	3000	3000	3000	0
290	20241204	162800	246093725	3000	3000	3000	3000	0
291	20241204	162700	246093725	3000	3000	3000	3000	0
292	20241204	162600	246093725	3000	3000	3000	3000	0
293	20241204	162500	246093725	3000	3000	3000	3000	0
294	20241204	162400	246093725	3000	3000	3000	3000	0
295	20241204	162300	246093725	3000	3000	3000	3000	0
296	20241204	162200	246093725	3000	3000	3000	3000	0
297	20241204	162100	246093725	3000	3000	3000	3000	0
298	20241204	162000	246093725	3000	3000	3000	3000	0
299	20241204	161900	246093725	3000	3000	3000	3000	0
300	20241204	161800	246093725	3000	3000	3000	3000	0
301	20241204	161700	246093725	3000	3000	3000	3000	0
302	20241204	161600	246093725	3000	3000	3000	3000	921
303	20241204	161500	246093725	3000	3000	3000	3000	0
304	20241204	161400	246093725	3000	3000	3000	3000	0
305	20241204	161300	246093725	3000	3000	3000	3000	0
306	20241204	161200	246093725	3000	3000	3000	3000	0
307	20241204	161100	246093725	3000	3000	3000	3000	0
308	20241204	161000	246093725	3000	3000	3000	3000	0
309	20241204	160900	246093725	3000	3000	3000	3000	0
310	20241204	160800	246093725	3000	3000	3000	3000	0
311	20241204	160700	246093725	3000	3000	3000	3000	0
312	20241204	160600	246093725	3000	3000	3000	3000	0
313	20241204	160500	246093725	3000	3000	3000	3000	0
314	20241204	160400	246093725	3000	3000	3000	3000	0
315	20241204	160300	246093725	3000	3000	3000	3000	0
316	20241204	160200	246093725	3000	3000	3000	3000	0
317	20241204	160100	246093725	3000	3000	3000	3000	0
318	20241204	160000	246093725	3000	3000	3000	3000	0
319	20241204	155900	246093725	3000	3000	3000	3000	0
320	20241204	155800	246093725	3000	3000	3000	3000	0
321	20241204	155700	246093725	3000	3000	3000	3000	0
322	20241204	155600	246093725	3000	3000	3000	3000	0
323	20241204	155500	246093725	3000	3000	3000	3000	0
324	20241204	155400	246093725	3000	3000	3000	3000	0
325	20241204	155300	246093725	3000	3000	3000	3000	0
326	20241204	155200	246093725	3000	3000	3000	3000	0
327	20241204	155100	246093725	3000	3000	3000	3000	0
328	20241204	155000	246093725	3000	3000	3000	3000	0
329	20241204	154900	246093725	3000	3000	3000	3000	0
330	20241204	154800	246093725	3000	3000	3000	3000	0
331	20241204	154700	246093725	3000	3000	3000	3000	0
332	20241204	154600	246093725	3000	3000	3000	3000	921
333	20241204	154500	246093725	3000	3000	3000	3000	0
334	20241204	154400	246093725	3000	3000	3000	3000	0
335	20241204	154300	246093725	3000	3000	3000	3000	0
336	20241204	154200	246093725	3000	3000	3000	3000	0
337	20241204	154100	246093725	3000	3000	3000	3000	0
338	20241204	154000	246093725	3000	3000	3000	3000	0
339	20241204	153900	246093725	3000	3000	3000	3000	0
340	20241204	153800	246093725	3000	3000	3000	3000	0
341	20241204	153700	246093725	3000	3000	3000	3000	0
342	20241204	153600	246093725	3000	3000	3000	3000	0
343	20241204	153500	246093725	3000	3000	3000	3000	0
344	20241204	153400	246093725	3000	3000	3000	3000	0
345	20241204	153300	246093725	3000	3000	3000	3000	0
346	20241204	153200	246093725	3000	3000	3000	3000	0
347	20241204	153100	246093725	3000	3000	3000	3000	0
348	20241204	153000	246093725	3000	3000	3000	3000	921
349	20241204	152900	243330725	2990	2990	2990	2990	0
350	20241204	152800	243330725	2990	2990	2990	2990	0
351	20241204	152700	243330725	2990	2990	2990	2990	0
352	20241204	152600	243330725	2990	2990	2990	2990	0
353	20241204	152500	243330725	2990	2990	2990	2990	0
354	20241204	152400	243330725	2990	2990	2990	2990	0
355	20241204	152300	243330725	2990	2990	2990	2990	0
356	20241204	152200	243330725	2990	2990	2990	2990	0
357	20241204	152100	243330725	2990	2990	2990	2990	0
358	20241204	152000	243330725	2990	2990	2990	2990	0
359	20241204	151900	243330725	2990	3005	3005	2975	631
360	20241204	151800	241449520	3010	3010	3010	3000	94
361	20241204	151700	241166680	3010	3010	3010	3005	99
362	20241204	151600	240868790	3010	3010	3010	3010	98
363	20241204	151500	240573810	3010	3010	3010	3000	191
364	20241204	151400	239999505	3010	3010	3010	3000	160
365	20241204	151300	239518305	2990	2990	2990	2990	246
366	20241204	151200	238782765	2990	2990	2990	2990	136
367	20241204	151100	238376125	2990	2985	2990	2985	438
368	20241204	151000	237068085	2990	2990	2990	2985	250
369	20241204	150900	236320940	2990	2985	2990	2985	352
370	20241204	150800	235270145	2980	2975	2980	2975	170
371	20241204	150700	234763935	2975	2975	2975	2975	15
372	20241204	150600	234719310	2970	2970	2970	2970	0
373	20241204	150500	234719310	2970	2970	2970	2970	0
374	20241204	150400	234719310	2970	2970	2970	2970	0
375	20241204	150300	234719310	2970	2970	2970	2970	0
376	20241204	150200	234719310	2970	2970	2970	2970	2
377	20241204	150100	234713370	2970	2970	2970	2970	0
378	20241204	150000	234713370	2970	2970	2970	2970	29
379	20241204	145900	234627240	2970	2970	2970	2970	0
380	20241204	145800	234627240	2970	2970	2970	2970	500
381	20241204	145700	233142240	2960	2960	2960	2960	0
382	20241204	145600	233142240	2960	2960	2960	2960	0
383	20241204	145500	233142240	2960	2960	2960	2960	102
384	20241204	145400	232840320	2960	2960	2960	2960	0
385	20241204	145300	232840320	2960	2960	2960	2960	0
386	20241204	145200	232840320	2960	2960	2960	2960	477
387	20241204	145100	231428400	2960	2970	2970	2960	1357
388	20241204	145000	227411180	2960	2965	2965	2960	30
389	20241204	144900	227322360	2960	2960	2960	2960	0
390	20241204	144800	227322360	2960	2960	2960	2960	0
391	20241204	144700	227322360	2960	2960	2960	2960	0
392	20241204	144600	227322360	2960	2960	2960	2960	0
393	20241204	144500	227322360	2960	2960	2960	2960	0
394	20241204	144400	227322360	2960	2960	2960	2960	0
395	20241204	144300	227322360	2960	2960	2960	2960	0
396	20241204	144200	227322360	2960	2960	2960	2960	0
397	20241204	144100	227322360	2960	2960	2960	2960	0
398	20241204	144000	227322360	2960	2960	2960	2960	0
399	20241204	143900	227322360	2960	2960	2960	2960	90
400	20241204	143800	227055960	2960	2960	2960	2960	0
401	20241204	143700	227055960	2960	2965	2965	2960	260
402	20241204	143600	226285810	2975	2975	2975	2975	0
403	20241204	143500	226285810	2975	2975	2975	2975	100
404	20241204	143400	225988310	2975	2975	2975	2975	0
405	20241204	143300	225988310	2975	2975	2975	2975	0
406	20241204	143200	225988310	2975	2975	2975	2975	0
407	20241204	143100	225988310	2975	2975	2975	2975	340
408	20241204	143000	224976810	2975	2970	2975	2970	300
409	20241204	142900	224084810	2960	2960	2960	2960	0
410	20241204	142800	224084810	2960	2960	2960	2960	0
411	20241204	142700	224084810	2960	2960	2960	2960	0
412	20241204	142600	224084810	2960	2960	2960	2960	0
413	20241204	142500	224084810	2960	2960	2960	2960	30
414	20241204	142400	223996010	2960	2960	2960	2960	0
415	20241204	142300	223996010	2960	2960	2960	2960	96
416	20241204	142200	223711850	2960	2960	2960	2960	202
417	20241204	142100	223113930	2955	2955	2955	2955	0
418	20241204	142000	223113930	2955	2955	2955	2955	210
419	20241204	141900	222493380	2955	2955	2955	2955	0
420	20241204	141800	222493380	2955	2955	2955	2955	553
421	20241204	141700	220859265	2960	2960	2960	2960	0
422	20241204	141600	220859265	2960	2960	2960	2960	804
423	20241204	141500	218479425	2960	2960	2960	2960	0
424	20241204	141400	218479425	2960	2960	2960	2960	200
425	20241204	141300	217887425	2965	2965	2965	2965	3
426	20241204	141200	217878530	2965	2965	2965	2965	13
427	20241204	141100	217839985	2960	2960	2960	2960	470
428	20241204	141000	216448785	2960	2960	2960	2960	0
429	20241204	140900	216448785	2960	2960	2960	2960	56
430	20241204	140800	216283025	2960	2960	2960	2960	117
431	20241204	140700	215936705	2965	2965	2965	2965	50
432	20241204	140600	215788455	2965	2965	2965	2960	438
433	20241204	140500	214490010	2965	2965	2965	2965	0
434	20241204	140400	214490010	2965	2965	2965	2965	141
435	20241204	140300	214071945	2970	2970	2970	2970	19
436	20241204	140200	214015515	2975	2975	2975	2975	0
437	20241204	140100	214015515	2975	2975	2975	2975	0
438	20241204	140000	214015515	2975	2975	2975	2975	0
439	20241204	135900	214015515	2975	2975	2975	2975	0
440	20241204	135800	214015515	2975	2975	2975	2975	1
441	20241204	135700	214012540	2970	2970	2970	2970	0
442	20241204	135600	214012540	2970	2970	2970	2970	0
443	20241204	135500	214012540	2970	2970	2970	2970	0
444	20241204	135400	214012540	2970	2970	2970	2970	0
445	20241204	135300	214012540	2970	2970	2970	2970	0
446	20241204	135200	214012540	2970	2970	2970	2970	55
447	20241204	135100	213849190	2975	2975	2975	2975	0
448	20241204	135000	213849190	2975	2975	2975	2975	0
449	20241204	134900	213849190	2975	2975	2975	2975	20
450	20241204	134800	213789690	2975	2975	2975	2970	164
451	20241204	134700	213301795	2980	2980	2980	2980	5
452	20241204	134600	213286895	2980	2980	2980	2980	1
453	20241204	134500	213283915	2975	2975	2975	2975	0
454	20241204	134400	213283915	2975	2975	2975	2975	0
455	20241204	134300	213283915	2975	2975	2975	2975	0
456	20241204	134200	213283915	2975	2975	2975	2975	326
457	20241204	134100	212314065	2975	2980	2980	2975	48
458	20241204	134000	212171250	2980	2980	2980	2980	0
459	20241204	133900	212171250	2980	2985	2985	2980	1006
460	20241204	133800	209173355	2985	2985	2985	2985	10
461	20241204	133700	209143505	2975	2980	2980	2975	110
462	20241204	133600	208815755	2980	2980	2980	2980	0
463	20241204	133500	208815755	2980	2980	2980	2975	23
464	20241204	133400	208747225	2975	2975	2975	2975	0
465	20241204	133300	208747225	2975	2975	2975	2975	0
466	20241204	133200	208747225	2975	2980	2980	2975	11
467	20241204	133100	208714450	2975	2980	2980	2975	11
468	20241204	133000	208681675	2975	2975	2975	2975	0
469	20241204	132900	208681675	2975	2975	2975	2975	0
470	20241204	132800	208681675	2975	2975	2975	2975	1
471	20241204	132700	208678700	2975	2975	2975	2975	0
472	20241204	132600	208678700	2975	2975	2975	2975	0
473	20241204	132500	208678700	2975	2975	2975	2975	0
474	20241204	132400	208678700	2975	2975	2975	2975	0
475	20241204	132300	208678700	2975	2975	2975	2975	0
476	20241204	132200	208678700	2975	2975	2975	2975	0
477	20241204	132100	208678700	2975	2975	2975	2975	0
478	20241204	132000	208678700	2975	2975	2975	2975	0
479	20241204	131900	208678700	2975	2975	2975	2975	0
480	20241204	131800	208678700	2975	2975	2975	2975	13
481	20241204	131700	208640025	3000	3000	3000	3000	0
482	20241204	131600	208640025	3000	3000	3000	3000	2000
483	20241204	131500	202640025	3005	3005	3005	3005	1
484	20241204	131400	202637020	3000	3000	3000	3000	0
485	20241204	131300	202637020	3000	3000	3000	3000	0
486	20241204	131200	202637020	3000	3000	3000	3000	0
487	20241204	131100	202637020	3000	3000	3000	3000	0
488	20241204	131000	202637020	3000	2975	3000	2975	104
489	20241204	130900	202327595	2975	2975	2975	2975	0
490	20241204	130800	202327595	2975	2975	2975	2975	0
491	20241204	130700	202327595	2975	2975	2975	2975	0
492	20241204	130600	202327595	2975	2975	2975	2975	0
493	20241204	130500	202327595	2975	2975	2975	2975	207
494	20241204	130400	201711770	2970	2970	2970	2970	0
495	20241204	130300	201711770	2970	2970	2970	2970	0
496	20241204	130200	201711770	2970	2970	2970	2970	0
497	20241204	130100	201711770	2970	2970	2970	2970	0
498	20241204	130000	201711770	2970	2965	2970	2965	1824
499	20241204	125900	196300445	2965	2965	2965	2965	45
500	20241204	125800	196167020	2965	2965	2965	2965	21
501	20241204	125700	196104755	2965	2965	2965	2965	0
502	20241204	125600	196104755	2965	2965	2965	2965	10
503	20241204	125500	196075105	2965	2965	2965	2965	0
504	20241204	125400	196075105	2965	2965	2965	2965	88
505	20241204	125300	195814185	2965	2965	2965	2965	1
506	20241204	125200	195811220	2965	2965	2965	2965	23
507	20241204	125100	195743025	2960	2960	2960	2960	0
508	20241204	125000	195743025	2960	2955	2960	2955	24
509	20241204	124900	195672090	2965	2965	2965	2965	5
510	20241204	124800	195657265	2965	2965	2965	2965	0
511	20241204	124700	195657265	2965	2965	2965	2965	0
512	20241204	124600	195657265	2965	2965	2965	2965	2
513	20241204	124500	195651335	2965	2965	2965	2965	14
514	20241204	124400	195609825	2965	2965	2965	2965	0
515	20241204	124300	195609825	2965	2965	2965	2965	10
516	20241204	124200	195580175	2965	2965	2965	2965	0
517	20241204	124100	195580175	2965	2965	2965	2965	0
518	20241204	124000	195580175	2965	2965	2965	2965	0
519	20241204	123900	195580175	2965	2965	2965	2965	0
520	20241204	123800	195580175	2965	2965	2965	2965	0
521	20241204	123700	195580175	2965	2965	2965	2965	0
522	20241204	123600	195580175	2965	2965	2965	2965	0
523	20241204	123500	195580175	2965	2965	2965	2965	26
524	20241204	123400	195503085	2965	2965	2965	2965	101
525	20241204	123300	195203620	2965	2965	2965	2965	20
526	20241204	123200	195144320	2970	2970	2970	2970	0
527	20241204	123100	195144320	2970	2970	2970	2970	0
528	20241204	123000	195144320	2970	2970	2970	2970	0
529	20241204	122900	195144320	2970	2970	2970	2970	5
530	20241204	122800	195129470	2950	2950	2950	2950	0
531	20241204	122700	195129470	2950	2950	2950	2950	10
532	20241204	122600	195099970	2950	2950	2950	2950	0
533	20241204	122500	195099970	2950	2950	2950	2950	0
534	20241204	122400	195099970	2950	2950	2950	2950	100
535	20241204	122300	194804970	2950	2950	2950	2950	0
536	20241204	122200	194804970	2950	2950	2950	2950	0
537	20241204	122100	194804970	2950	2955	2955	2950	150
538	20241204	122000	194362355	2950	2950	2950	2950	0
539	20241204	121900	194362355	2950	2950	2950	2950	0
540	20241204	121800	194362355	2950	2950	2950	2950	0
541	20241204	121700	194362355	2950	2955	2955	2950	78
542	20241204	121600	194132205	2950	2950	2950	2950	0
543	20241204	121500	194132205	2950	2950	2950	2950	0
544	20241204	121400	194132205	2950	2950	2950	2950	0
545	20241204	121300	194132205	2950	2950	2950	2950	300
546	20241204	121200	193247205	2950	2965	2965	2950	1527
547	20241204	121100	188734145	2965	2965	2965	2965	0
548	20241204	121000	188734145	2965	2965	2965	2965	95
549	20241204	120900	188452470	2965	2965	2965	2965	0
550	20241204	120800	188452470	2965	2970	2970	2965	150
551	20241204	120700	188007195	2970	2970	2970	2970	0
552	20241204	120600	188007195	2970	2970	2970	2970	25
553	20241204	120500	187932945	2970	2970	2970	2970	0
554	20241204	120400	187932945	2970	2965	2970	2965	105
555	20241204	120300	187621145	2965	2965	2965	2965	45
556	20241204	120200	187487720	2970	2970	2970	2970	105
557	20241204	120100	187175870	2960	2970	2970	2960	123
558	20241204	120000	186810610	2955	2955	2955	2955	543
559	20241204	115900	185206045	2950	2950	2950	2950	1
560	20241204	115800	185203095	2950	2950	2950	2950	0
561	20241204	115700	185203095	2950	2950	2950	2950	0
562	20241204	115600	185203095	2950	2950	2950	2950	0
563	20241204	115500	185203095	2950	2950	2950	2950	0
564	20241204	115400	185203095	2950	2950	2950	2950	0
565	20241204	115300	185203095	2950	2950	2950	2950	690
566	20241204	115200	183167595	2950	2950	2950	2950	0
567	20241204	115100	183167595	2950	2950	2950	2950	10
568	20241204	115000	183138095	2950	2950	2950	2950	0
569	20241204	114900	183138095	2950	2950	2950	2950	0
570	20241204	114800	183138095	2950	2950	2950	2950	15
571	20241204	114700	183093845	2935	2935	2935	2935	151
572	20241204	114600	182650660	2935	2935	2935	2935	0
573	20241204	114500	182650660	2935	2935	2935	2935	0
574	20241204	114400	182650660	2935	2935	2935	2935	120
575	20241204	114300	182298460	2930	2935	2945	2930	4700
576	20241204	114200	168510995	2935	2935	2935	2935	0
577	20241204	114100	168510995	2935	2935	2935	2935	10
578	20241204	114000	168481645	2935	2935	2935	2935	211
579	20241204	113900	167862360	2935	2935	2935	2935	351
580	20241204	113800	166832175	2935	2935	2935	2935	35
581	20241204	113700	166729450	2935	2945	2945	2935	179
582	20241204	113600	166202625	2945	2940	2945	2930	3076
583	20241204	113500	157176440	2945	2945	2945	2945	19
584	20241204	113400	157120485	2940	2940	2940	2940	1
585	20241204	113300	157117545	2940	2940	2940	2940	0
586	20241204	113200	157117545	2940	2940	2940	2940	0
587	20241204	113100	157117545	2940	2940	2940	2940	180
588	20241204	113000	156588345	2940	2940	2940	2940	0
589	20241204	112900	156588345	2940	2940	2940	2940	0
590	20241204	112800	156588345	2940	2940	2940	2940	50
591	20241204	112700	156441345	2940	2945	2945	2940	349
592	20241204	112600	155414440	2945	2945	2945	2945	0
593	20241204	112500	155414440	2945	2945	2945	2945	10
594	20241204	112400	155384990	2950	2950	2950	2950	27
595	20241204	112300	155305340	2955	2955	2955	2955	59
596	20241204	112200	155130995	2955	2955	2955	2955	66
597	20241204	112100	154935965	2955	2955	2955	2955	37
598	20241204	112000	154826630	2955	2950	2955	2950	1012
599	20241204	111900	151839025	2945	2945	2945	2945	0
600	20241204	111800	151839025	2945	2945	2945	2945	0
601	20241204	111700	151839025	2945	2945	2945	2945	42
602	20241204	111600	151715335	2945	2935	2945	2935	2351
603	20241204	111500	144807850	2935	2930	2935	2930	1427
604	20241204	111400	140620235	2935	2935	2935	2935	939
605	20241204	111300	137864270	2935	2935	2935	2935	0
606	20241204	111200	137864270	2935	2940	2940	2935	85
607	20241204	111100	137614595	2940	2950	2950	2940	572
608	20241204	111000	135927525	2955	2955	2955	2955	1059
609	20241204	110900	132798180	2955	2955	2955	2955	1000
610	20241204	110800	129843180	2955	2955	2955	2955	0
611	20241204	110700	129843180	2955	2980	2980	2955	524
612	20241204	110600	128290560	2980	2990	2990	2980	775
613	20241204	110500	125980120	2995	2995	2995	2995	49
614	20241204	110400	125833365	2995	2995	2995	2995	45
615	20241204	110300	125698590	3000	3020	3020	3000	1337
616	20241204	110200	121670880	3040	3040	3040	3040	331
617	20241204	110100	120664640	3040	3040	3040	3040	0
618	20241204	110000	120664640	3040	3040	3040	3040	0
619	20241204	105900	120664640	3040	3040	3040	3040	0
620	20241204	105800	120664640	3040	3040	3040	3040	0
621	20241204	105700	120664640	3040	3040	3040	3040	0
622	20241204	105600	120664640	3040	3040	3040	3040	0
623	20241204	105500	120664640	3040	3030	3040	2995	10331
624	20241204	105400	89571895	3030	3030	3030	3030	0
625	20241204	105300	89571895	3030	3030	3030	3030	0
626	20241204	105200	89571895	3030	3030	3030	3030	0
627	20241204	105100	89571895	3030	3030	3030	3030	0
628	20241204	105000	89571895	3030	3030	3030	3030	300
629	20241204	104900	88662895	3030	3030	3030	3030	201
630	20241204	104800	88053865	3040	3040	3040	3040	0
631	20241204	104700	88053865	3040	3040	3040	3040	0
632	20241204	104600	88053865	3040	3040	3040	3040	2
633	20241204	104500	88047785	3040	3040	3040	3040	0
634	20241204	104400	88047785	3040	3040	3040	3040	5
635	20241204	104300	88032585	3035	3035	3035	3030	1340
636	20241204	104200	83965885	3040	3050	3050	3040	205
637	20241204	104100	83341685	3045	3040	3045	3040	492
638	20241204	104000	81843570	3045	3045	3045	3045	10
639	20241204	103900	81813120	3045	3045	3045	3045	3
640	20241204	103800	81803985	3035	3035	3035	3035	0
641	20241204	103700	81803985	3035	3035	3035	3035	0
642	20241204	103600	81803985	3035	3035	3035	3035	50
643	20241204	103500	81652235	3035	3035	3035	3035	0
644	20241204	103400	81652235	3035	3040	3040	3035	1006
645	20241204	103300	78594065	3040	3050	3050	3040	915
646	20241204	103200	75805435	3055	3060	3060	3055	1770
647	20241204	103100	70395695	3060	3060	3060	3060	3
648	20241204	103000	70386515	3060	3060	3060	3060	0
649	20241204	102900	70386515	3060	3060	3060	3060	45
650	20241204	102800	70248815	3055	3055	3055	3055	0
651	20241204	102700	70248815	3055	3055	3055	3055	0
652	20241204	102600	70248815	3055	3055	3055	3055	0
653	20241204	102500	70248815	3055	3055	3055	3055	208
654	20241204	102400	69613375	3055	3055	3055	3055	2768
655	20241204	102300	61157135	3060	3060	3060	3060	821
656	20241204	102200	58644875	3070	3070	3070	3070	10
657	20241204	102100	58614175	3070	3070	3070	3070	0
658	20241204	102000	58614175	3070	3070	3070	3070	0
659	20241204	101900	58614175	3070	3070	3070	3070	121
660	20241204	101800	58242705	3070	3070	3070	3070	5
661	20241204	101700	58227355	3070	3070	3070	3070	0
662	20241204	101600	58227355	3070	3070	3070	3070	0
663	20241204	101500	58227355	3070	3070	3070	3070	2
664	20241204	101400	58221215	3065	3065	3065	3065	0
665	20241204	101300	58221215	3065	3065	3065	3065	0
666	20241204	101200	58221215	3065	3065	3065	3065	0
667	20241204	101100	58221215	3065	3070	3070	3065	110
668	20241204	101000	57884015	3070	3070	3070	3070	1
669	20241204	100900	57880945	3070	3070	3070	3070	0
670	20241204	100800	57880945	3070	3070	3070	3070	0
671	20241204	100700	57880945	3070	3070	3070	3070	1
672	20241204	100600	57877875	3065	3065	3065	3065	0
673	20241204	100500	57877875	3065	3065	3065	3065	1486
674	20241204	100400	53323285	3060	3060	3060	3060	0
675	20241204	100300	53323285	3060	3060	3060	3060	0
676	20241204	100200	53323285	3060	3060	3060	3060	0
677	20241204	100100	53323285	3060	3060	3060	3060	50
678	20241204	100000	53170285	3065	3065	3065	3065	0
679	20241204	095900	53170285	3065	3065	3065	3065	9
680	20241204	095800	53142700	3065	3065	3065	3065	0
681	20241204	095700	53142700	3065	3065	3065	3065	0
682	20241204	095600	53142700	3065	3065	3065	3065	240
683	20241204	095500	52407100	3065	3065	3065	3065	13
684	20241204	095400	52367255	3055	3055	3055	3055	0
685	20241204	095300	52367255	3055	3055	3055	3055	0
686	20241204	095200	52367255	3055	3055	3055	3055	51
687	20241204	095100	52211450	3055	3070	3070	3055	120
688	20241204	095000	51844550	3055	3055	3055	3055	0
689	20241204	094900	51844550	3055	3055	3055	3055	0
690	20241204	094800	51844550	3055	3055	3055	3055	0
691	20241204	094700	51844550	3055	3055	3055	3055	0
692	20241204	094600	51844550	3055	3055	3055	3055	0
693	20241204	094500	51844550	3055	3055	3055	3055	53
694	20241204	094400	51682635	3055	3065	3065	3055	300
695	20241204	094300	50765320	3070	3075	3075	3070	3411
696	20241204	094200	40281620	3075	3075	3075	3075	864
697	20241204	094100	37624820	3075	3075	3075	3075	0
698	20241204	094000	37624820	3075	3080	3080	3075	1558
699	20241204	093900	32827510	3080	3080	3080	3080	536
700	20241204	093800	31176630	3080	3080	3080	3080	500
701	20241204	093700	29636630	3080	3085	3085	3080	800
702	20241204	093600	27168920	3090	3090	3090	3090	0
703	20241204	093500	27168920	3090	3090	3090	3090	91
704	20241204	093400	26887730	3090	3090	3090	3090	0
705	20241204	093300	26887730	3090	3090	3090	3090	0
706	20241204	093200	26887730	3090	3090	3090	3090	0
707	20241204	093100	26887730	3090	3090	3090	3090	0
708	20241204	093000	26887730	3090	3090	3090	3090	0
709	20241204	092900	26887730	3090	3090	3090	3090	0
710	20241204	092800	26887730	3090	3090	3090	3090	14
711	20241204	092700	26844470	3080	3080	3080	3080	1185
712	20241204	092600	23194670	3080	3080	3080	3080	140
713	20241204	092500	22763470	3080	3080	3080	3080	0
714	20241204	092400	22763470	3080	3080	3080	3080	85
715	20241204	092300	22501670	3080	3080	3080	3080	0
716	20241204	092200	22501670	3080	3080	3080	3080	424
717	20241204	092100	21195750	3080	3080	3080	3080	0
718	20241204	092000	21195750	3080	3080	3080	3080	0
719	20241204	091900	21195750	3080	3080	3080	3080	136
720	20241204	091800	20776870	3080	3080	3080	3080	164
721	20241204	091700	20271750	3080	3080	3080	3080	100
722	20241204	091600	19963750	3080	3080	3080	3080	50
723	20241204	091500	19809750	3080	3080	3080	3080	0
724	20241204	091400	19809750	3080	3115	3115	3080	2473
725	20241204	091300	12167400	3110	3110	3110	3110	0
726	20241204	091200	12167400	3110	3110	3110	3110	0
727	20241204	091100	12167400	3110	3110	3110	3110	444
728	20241204	091000	10786560	3110	3110	3110	3110	10
729	20241204	090900	10755460	3125	3125	3125	3125	225
730	20241204	090800	10052335	3125	3125	3125	3125	5
731	20241204	090700	10036710	3115	3115	3115	3115	20
732	20241204	090600	9974410	3110	3110	3110	3110	20
733	20241204	090500	9912210	3100	3100	3100	3100	30
734	20241204	090400	9819210	3100	3100	3100	3100	10
735	20241204	090300	9788210	3100	3100	3100	3100	65
736	20241204	090200	9586710	3100	3080	3100	3080	13
737	20241204	090100	9546550	3100	3095	3100	3095	900
738	20241204	090000	6758120	3075	3095	3095	3075	2187