KissMeData/137080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202600	87468385	2980	2980	2980	2980	148
3	20241202	202500	87468385	2980	2980	2980	2980	0
4	20241202	202400	87468385	2980	2980	2980	2980	0
5	20241202	202300	87468385	2980	2980	2980	2980	0
6	20241202	202200	87468385	2980	2980	2980	2980	0
7	20241202	202100	87468385	2980	2980	2980	2980	0
8	20241202	202000	87468385	2980	2980	2980	2980	0
9	20241202	201900	87468385	2980	2980	2980	2980	0
10	20241202	201800	87468385	2980	2980	2980	2980	0
11	20241202	201700	87468385	2980	2980	2980	2980	0
12	20241202	201600	87468385	2980	2980	2980	2980	0
13	20241202	201500	87468385	2980	2980	2980	2980	0
14	20241202	201400	87468385	2980	2980	2980	2980	0
15	20241202	201300	87468385	2980	2980	2980	2980	0
16	20241202	201200	87468385	2980	2980	2980	2980	0
17	20241202	201100	87468385	2980	2980	2980	2980	0
18	20241202	201000	87468385	2980	2980	2980	2980	0
19	20241202	200900	87468385	2980	2980	2980	2980	0
20	20241202	200800	87468385	2980	2980	2980	2980	0
21	20241202	200700	87468385	2980	2980	2980	2980	0
22	20241202	200600	87468385	2980	2980	2980	2980	0
23	20241202	200500	87468385	2980	2980	2980	2980	0
24	20241202	200400	87468385	2980	2980	2980	2980	0
25	20241202	200300	87468385	2980	2980	2980	2980	0
26	20241202	200200	87468385	2980	2980	2980	2980	0
27	20241202	200100	87468385	2980	2980	2980	2980	0
28	20241202	200000	87468385	2980	2980	2980	2980	0
29	20241202	195900	87468385	2980	2980	2980	2980	0
30	20241202	195800	87468385	2980	2980	2980	2980	0
31	20241202	195700	87468385	2980	2980	2980	2980	0
32	20241202	195600	87468385	2980	2980	2980	2980	148
33	20241202	195500	87468385	2980	2980	2980	2980	0
34	20241202	195400	87468385	2980	2980	2980	2980	0
35	20241202	195300	87468385	2980	2980	2980	2980	0
36	20241202	195200	87468385	2980	2980	2980	2980	0
37	20241202	195100	87468385	2980	2980	2980	2980	0
38	20241202	195000	87468385	2980	2980	2980	2980	0
39	20241202	194900	87468385	2980	2980	2980	2980	0
40	20241202	194800	87468385	2980	2980	2980	2980	0
41	20241202	194700	87468385	2980	2980	2980	2980	0
42	20241202	194600	87468385	2980	2980	2980	2980	0
43	20241202	194500	87468385	2980	2980	2980	2980	0
44	20241202	194400	87468385	2980	2980	2980	2980	0
45	20241202	194300	87468385	2980	2980	2980	2980	0
46	20241202	194200	87468385	2980	2980	2980	2980	0
47	20241202	194100	87468385	2980	2980	2980	2980	0
48	20241202	194000	87468385	2980	2980	2980	2980	0
49	20241202	193900	87468385	2980	2980	2980	2980	0
50	20241202	193800	87468385	2980	2980	2980	2980	0
51	20241202	193700	87468385	2980	2980	2980	2980	0
52	20241202	193600	87468385	2980	2980	2980	2980	0
53	20241202	193500	87468385	2980	2980	2980	2980	0
54	20241202	193400	87468385	2980	2980	2980	2980	0
55	20241202	193300	87468385	2980	2980	2980	2980	0
56	20241202	193200	87468385	2980	2980	2980	2980	0
57	20241202	193100	87468385	2980	2980	2980	2980	0
58	20241202	193000	87468385	2980	2980	2980	2980	0
59	20241202	192900	87468385	2980	2980	2980	2980	0
60	20241202	192800	87468385	2980	2980	2980	2980	0
61	20241202	192700	87468385	2980	2980	2980	2980	0
62	20241202	192600	87468385	2980	2980	2980	2980	148
63	20241202	192500	87468385	2980	2980	2980	2980	0
64	20241202	192400	87468385	2980	2980	2980	2980	0
65	20241202	192300	87468385	2980	2980	2980	2980	0
66	20241202	192200	87468385	2980	2980	2980	2980	0
67	20241202	192100	87468385	2980	2980	2980	2980	0
68	20241202	192000	87468385	2980	2980	2980	2980	0
69	20241202	191900	87468385	2980	2980	2980	2980	0
70	20241202	191800	87468385	2980	2980	2980	2980	0
71	20241202	191700	87468385	2980	2980	2980	2980	0
72	20241202	191600	87468385	2980	2980	2980	2980	0
73	20241202	191500	87468385	2980	2980	2980	2980	0
74	20241202	191400	87468385	2980	2980	2980	2980	0
75	20241202	191300	87468385	2980	2980	2980	2980	0
76	20241202	191200	87468385	2980	2980	2980	2980	0
77	20241202	191100	87468385	2980	2980	2980	2980	0
78	20241202	191000	87468385	2980	2980	2980	2980	0
79	20241202	190900	87468385	2980	2980	2980	2980	0
80	20241202	190800	87468385	2980	2980	2980	2980	0
81	20241202	190700	87468385	2980	2980	2980	2980	0
82	20241202	190600	87468385	2980	2980	2980	2980	0
83	20241202	190500	87468385	2980	2980	2980	2980	0
84	20241202	190400	87468385	2980	2980	2980	2980	0
85	20241202	190300	87468385	2980	2980	2980	2980	0
86	20241202	190200	87468385	2980	2980	2980	2980	0
87	20241202	190100	87468385	2980	2980	2980	2980	0
88	20241202	190000	87468385	2980	2980	2980	2980	0
89	20241202	185900	87468385	2980	2980	2980	2980	0
90	20241202	185800	87468385	2980	2980	2980	2980	0
91	20241202	185700	87468385	2980	2980	2980	2980	0
92	20241202	185600	87468385	2980	2980	2980	2980	148
93	20241202	185500	87468385	2980	2980	2980	2980	0
94	20241202	185400	87468385	2980	2980	2980	2980	0
95	20241202	185300	87468385	2980	2980	2980	2980	0
96	20241202	185200	87468385	2980	2980	2980	2980	0
97	20241202	185100	87468385	2980	2980	2980	2980	0
98	20241202	185000	87468385	2980	2980	2980	2980	0
99	20241202	184900	87468385	2980	2980	2980	2980	0
100	20241202	184800	87468385	2980	2980	2980	2980	0
101	20241202	184700	87468385	2980	2980	2980	2980	0
102	20241202	184600	87468385	2980	2980	2980	2980	0
103	20241202	184500	87468385	2980	2980	2980	2980	0
104	20241202	184400	87468385	2980	2980	2980	2980	0
105	20241202	184300	87468385	2980	2980	2980	2980	0
106	20241202	184200	87468385	2980	2980	2980	2980	0
107	20241202	184100	87468385	2980	2980	2980	2980	0
108	20241202	184000	87468385	2980	2980	2980	2980	0
109	20241202	183900	87468385	2980	2980	2980	2980	0
110	20241202	183800	87468385	2980	2980	2980	2980	0
111	20241202	183700	87468385	2980	2980	2980	2980	0
112	20241202	183600	87468385	2980	2980	2980	2980	0
113	20241202	183500	87468385	2980	2980	2980	2980	0
114	20241202	183400	87468385	2980	2980	2980	2980	0
115	20241202	183300	87468385	2980	2980	2980	2980	0
116	20241202	183200	87468385	2980	2980	2980	2980	0
117	20241202	183100	87468385	2980	2980	2980	2980	0
118	20241202	183000	87468385	2980	2980	2980	2980	0
119	20241202	182900	87468385	2980	2980	2980	2980	0
120	20241202	182800	87468385	2980	2980	2980	2980	0
121	20241202	182700	87468385	2980	2980	2980	2980	0
122	20241202	182600	87468385	2980	2980	2980	2980	148
123	20241202	182500	87468385	2980	2980	2980	2980	0
124	20241202	182400	87468385	2980	2980	2980	2980	0
125	20241202	182300	87468385	2980	2980	2980	2980	0
126	20241202	182200	87468385	2980	2980	2980	2980	0
127	20241202	182100	87468385	2980	2980	2980	2980	0
128	20241202	182000	87468385	2980	2980	2980	2980	0
129	20241202	181900	87468385	2980	2980	2980	2980	0
130	20241202	181800	87468385	2980	2980	2980	2980	0
131	20241202	181700	87468385	2980	2980	2980	2980	0
132	20241202	181600	87468385	2980	2980	2980	2980	0
133	20241202	181500	87468385	2980	2980	2980	2980	0
134	20241202	181400	87468385	2980	2980	2980	2980	0
135	20241202	181300	87468385	2980	2980	2980	2980	0
136	20241202	181200	87468385	2980	2980	2980	2980	0
137	20241202	181100	87468385	2980	2980	2980	2980	0
138	20241202	181000	87468385	2980	2980	2980	2980	0
139	20241202	180900	87468385	2980	2980	2980	2980	0
140	20241202	180800	87468385	2980	2980	2980	2980	0
141	20241202	180700	87468385	2980	2980	2980	2980	0
142	20241202	180600	87468385	2980	2980	2980	2980	0
143	20241202	180500	87468385	2980	2980	2980	2980	0
144	20241202	180400	87468385	2980	2980	2980	2980	0
145	20241202	180300	87468385	2980	2980	2980	2980	0
146	20241202	180200	87468385	2980	2980	2980	2980	0
147	20241202	180100	87468385	2980	2980	2980	2980	0
148	20241202	180000	87468385	2980	2980	2980	2980	0
149	20241202	175900	87468385	2980	2980	2980	2980	0
150	20241202	175800	87468385	2980	2980	2980	2980	0
151	20241202	175700	87468385	2980	2980	2980	2980	0
152	20241202	175600	87468385	2980	2980	2980	2980	148
153	20241202	175500	87468385	2980	2980	2980	2980	0
154	20241202	175400	87468385	2980	2980	2980	2980	0
155	20241202	175300	87468385	2980	2980	2980	2980	0
156	20241202	175200	87468385	2980	2980	2980	2980	0
157	20241202	175100	87468385	2980	2980	2980	2980	0
158	20241202	175000	87468385	2980	2980	2980	2980	0
159	20241202	174900	87468385	2980	2980	2980	2980	0
160	20241202	174800	87468385	2980	2980	2980	2980	0
161	20241202	174700	87468385	2980	2980	2980	2980	0
162	20241202	174600	87468385	2980	2980	2980	2980	0
163	20241202	174500	87468385	2980	2980	2980	2980	0
164	20241202	174400	87468385	2980	2980	2980	2980	0
165	20241202	174300	87468385	2980	2980	2980	2980	0
166	20241202	174200	87468385	2980	2980	2980	2980	0
167	20241202	174100	87468385	2980	2980	2980	2980	0
168	20241202	174000	87468385	2980	2980	2980	2980	0
169	20241202	173900	87468385	2980	2980	2980	2980	0
170	20241202	173800	87468385	2980	2980	2980	2980	0
171	20241202	173700	87468385	2980	2980	2980	2980	0
172	20241202	173600	87468385	2980	2980	2980	2980	0
173	20241202	173500	87468385	2980	2980	2980	2980	0
174	20241202	173400	87468385	2980	2980	2980	2980	0
175	20241202	173300	87468385	2980	2980	2980	2980	0
176	20241202	173200	87468385	2980	2980	2980	2980	0
177	20241202	173100	87468385	2980	2980	2980	2980	0
178	20241202	173000	87468385	2980	2980	2980	2980	0
179	20241202	172900	87468385	2980	2980	2980	2980	0
180	20241202	172800	87468385	2980	2980	2980	2980	0
181	20241202	172700	87468385	2980	2980	2980	2980	0
182	20241202	172600	87468385	2980	2980	2980	2980	148
183	20241202	172500	87468385	2980	2980	2980	2980	0
184	20241202	172400	87468385	2980	2980	2980	2980	0
185	20241202	172300	87468385	2980	2980	2980	2980	0
186	20241202	172200	87468385	2980	2980	2980	2980	0
187	20241202	172100	87468385	2980	2980	2980	2980	0
188	20241202	172000	87468385	2980	2980	2980	2980	0
189	20241202	171900	87468385	2980	2980	2980	2980	0
190	20241202	171800	87468385	2980	2980	2980	2980	0
191	20241202	171700	87468385	2980	2980	2980	2980	0
192	20241202	171600	87468385	2980	2980	2980	2980	0
193	20241202	171500	87468385	2980	2980	2980	2980	0
194	20241202	171400	87468385	2980	2980	2980	2980	0
195	20241202	171300	87468385	2980	2980	2980	2980	0
196	20241202	171200	87468385	2980	2980	2980	2980	0
197	20241202	171100	87468385	2980	2980	2980	2980	0
198	20241202	171000	87468385	2980	2980	2980	2980	0
199	20241202	170900	87468385	2980	2980	2980	2980	0
200	20241202	170800	87468385	2980	2980	2980	2980	0
201	20241202	170700	87468385	2980	2980	2980	2980	0
202	20241202	170600	87468385	2980	2980	2980	2980	0
203	20241202	170500	87468385	2980	2980	2980	2980	0
204	20241202	170400	87468385	2980	2980	2980	2980	0
205	20241202	170300	87468385	2980	2980	2980	2980	0
206	20241202	170200	87468385	2980	2980	2980	2980	0
207	20241202	170100	87468385	2980	2980	2980	2980	0
208	20241202	170000	87468385	2980	2980	2980	2980	0
209	20241202	165900	87468385	2980	2980	2980	2980	0
210	20241202	165800	87468385	2980	2980	2980	2980	0
211	20241202	165700	87468385	2980	2980	2980	2980	0
212	20241202	165600	87468385	2980	2980	2980	2980	148
213	20241202	165500	87468385	2980	2980	2980	2980	0
214	20241202	165400	87468385	2980	2980	2980	2980	0
215	20241202	165300	87468385	2980	2980	2980	2980	0
216	20241202	165200	87468385	2980	2980	2980	2980	0
217	20241202	165100	87468385	2980	2980	2980	2980	0
218	20241202	165000	87468385	2980	2980	2980	2980	0
219	20241202	164900	87468385	2980	2980	2980	2980	0
220	20241202	164800	87468385	2980	2980	2980	2980	0
221	20241202	164700	87468385	2980	2980	2980	2980	0
222	20241202	164600	87468385	2980	2980	2980	2980	0
223	20241202	164500	87468385	2980	2980	2980	2980	0
224	20241202	164400	87468385	2980	2980	2980	2980	0
225	20241202	164300	87468385	2980	2980	2980	2980	0
226	20241202	164200	87468385	2980	2980	2980	2980	0
227	20241202	164100	87468385	2980	2980	2980	2980	0
228	20241202	164000	87468385	2980	2980	2980	2980	0
229	20241202	163900	87468385	2980	2980	2980	2980	0
230	20241202	163800	87468385	2980	2980	2980	2980	0
231	20241202	163700	87468385	2980	2980	2980	2980	0
232	20241202	163600	87468385	2980	2980	2980	2980	0
233	20241202	163500	87468385	2980	2980	2980	2980	0
234	20241202	163400	87468385	2980	2980	2980	2980	0
235	20241202	163300	87468385	2980	2980	2980	2980	0
236	20241202	163200	87468385	2980	2980	2980	2980	0
237	20241202	163100	87468385	2980	2980	2980	2980	0
238	20241202	163000	87468385	2980	2980	2980	2980	0
239	20241202	162900	87468385	2980	2980	2980	2980	0
240	20241202	162800	87468385	2980	2980	2980	2980	0
241	20241202	162700	87468385	2980	2980	2980	2980	0
242	20241202	162600	87468385	2980	2980	2980	2980	148
243	20241202	162500	87468385	2980	2980	2980	2980	0
244	20241202	162400	87468385	2980	2980	2980	2980	0
245	20241202	162300	87468385	2980	2980	2980	2980	0
246	20241202	162200	87468385	2980	2980	2980	2980	0
247	20241202	162100	87468385	2980	2980	2980	2980	0
248	20241202	162000	87468385	2980	2980	2980	2980	0
249	20241202	161900	87468385	2980	2980	2980	2980	0
250	20241202	161800	87468385	2980	2980	2980	2980	0
251	20241202	161700	87468385	2980	2980	2980	2980	0
252	20241202	161600	87468385	2980	2980	2980	2980	0
253	20241202	161500	87468385	2980	2980	2980	2980	0
254	20241202	161400	87468385	2980	2980	2980	2980	0
255	20241202	161300	87468385	2980	2980	2980	2980	0
256	20241202	161200	87468385	2980	2980	2980	2980	0
257	20241202	161100	87468385	2980	2980	2980	2980	0
258	20241202	161000	87468385	2980	2980	2980	2980	0
259	20241202	160900	87468385	2980	2980	2980	2980	0
260	20241202	160800	87468385	2980	2980	2980	2980	0
261	20241202	160700	87468385	2980	2980	2980	2980	0
262	20241202	160600	87468385	2980	2980	2980	2980	0
263	20241202	160500	87468385	2980	2980	2980	2980	0
264	20241202	160400	87468385	2980	2980	2980	2980	0
265	20241202	160300	87468385	2980	2980	2980	2980	0
266	20241202	160200	87468385	2980	2980	2980	2980	0
267	20241202	160100	87468385	2980	2980	2980	2980	0
268	20241202	160000	87468385	2980	2980	2980	2980	0
269	20241202	155900	87468385	2980	2980	2980	2980	0
270	20241202	155800	87468385	2980	2980	2980	2980	0
271	20241202	155700	87468385	2980	2980	2980	2980	0
272	20241202	155600	87468385	2980	2980	2980	2980	148
273	20241202	155500	87468385	2980	2980	2980	2980	0
274	20241202	155400	87468385	2980	2980	2980	2980	0
275	20241202	155300	87468385	2980	2980	2980	2980	0
276	20241202	155200	87468385	2980	2980	2980	2980	0
277	20241202	155100	87468385	2980	2980	2980	2980	0
278	20241202	155000	87468385	2980	2980	2980	2980	0
279	20241202	154900	87468385	2980	2980	2980	2980	0
280	20241202	154800	87468385	2980	2980	2980	2980	0
281	20241202	154700	87468385	2980	2980	2980	2980	0
282	20241202	154600	87468385	2980	2980	2980	2980	0
283	20241202	154500	87468385	2980	2980	2980	2980	0
284	20241202	154400	87468385	2980	2980	2980	2980	0
285	20241202	154300	87468385	2980	2980	2980	2980	0
286	20241202	154200	87468385	2980	2980	2980	2980	0
287	20241202	154100	87468385	2980	2980	2980	2980	0
288	20241202	154000	87468385	2980	2980	2980	2980	0
289	20241202	153900	87468385	2980	2980	2980	2980	0
290	20241202	153800	87468385	2980	2980	2980	2980	0
291	20241202	153700	87468385	2980	2980	2980	2980	0
292	20241202	153600	87468385	2980	2980	2980	2980	0
293	20241202	153500	87468385	2980	2980	2980	2980	0
294	20241202	153400	87468385	2980	2980	2980	2980	0
295	20241202	153300	87468385	2980	2980	2980	2980	0
296	20241202	153200	87468385	2980	2980	2980	2980	0
297	20241202	153100	87468385	2980	2980	2980	2980	0
298	20241202	153000	87468385	2980	2980	2980	2980	148
299	20241202	152900	87027345	3000	3000	3000	3000	0
300	20241202	152800	87027345	3000	3000	3000	3000	0
301	20241202	152700	87027345	3000	3000	3000	3000	0
302	20241202	152600	87027345	3000	3000	3000	3000	0
303	20241202	152500	87027345	3000	3000	3000	3000	0
304	20241202	152400	87027345	3000	3000	3000	3000	0
305	20241202	152300	87027345	3000	3000	3000	3000	0
306	20241202	152200	87027345	3000	3000	3000	3000	0
307	20241202	152100	87027345	3000	3000	3000	3000	0
308	20241202	152000	87027345	3000	3000	3000	3000	0
309	20241202	151900	87027345	3000	3000	3000	3000	1
310	20241202	151800	87024345	2995	2995	2995	2995	0
311	20241202	151700	87024345	2995	2995	2995	2995	0
312	20241202	151600	87024345	2995	2995	2995	2995	200
313	20241202	151500	86425345	2995	2995	2995	2995	0
314	20241202	151400	86425345	2995	2995	2995	2995	0
315	20241202	151300	86425345	2995	2995	2995	2995	0
316	20241202	151200	86425345	2995	2995	2995	2995	0
317	20241202	151100	86425345	2995	2995	2995	2995	0
318	20241202	151000	86425345	2995	2995	2995	2995	0
319	20241202	150900	86425345	2995	2980	2995	2980	67
320	20241202	150800	86225430	2965	2965	2965	2965	101
321	20241202	150700	85925965	2965	2965	2965	2965	1
322	20241202	150600	85923000	2960	2960	2960	2960	1
323	20241202	150500	85920040	2965	2965	2965	2965	0
324	20241202	150400	85920040	2965	2950	2965	2950	3603
325	20241202	150300	75291145	2950	2965	2965	2950	1800
326	20241202	150200	69975095	2980	2980	2980	2980	0
327	20241202	150100	69975095	2980	2980	2980	2980	0
328	20241202	150000	69975095	2980	2980	2980	2980	0
329	20241202	145900	69975095	2980	2980	2980	2980	0
330	20241202	145800	69975095	2980	2980	2980	2980	0
331	20241202	145700	69975095	2980	2980	2980	2980	0
332	20241202	145600	69975095	2980	2980	2980	2980	0
333	20241202	145500	69975095	2980	2980	2980	2980	11
334	20241202	145400	69942315	2980	2980	2980	2980	20
335	20241202	145300	69882715	2980	2970	2980	2970	83
336	20241202	145200	69636195	2960	2960	2960	2960	0
337	20241202	145100	69636195	2960	2960	2960	2960	1
338	20241202	145000	69633235	2960	2965	2965	2960	900
339	20241202	144900	66968540	2965	2965	2965	2965	1
340	20241202	144800	66965575	2980	2980	2980	2980	1
341	20241202	144700	66962595	2960	2960	2960	2960	0
342	20241202	144600	66962595	2960	2960	2960	2960	0
343	20241202	144500	66962595	2960	2970	2970	2960	1557
344	20241202	144400	62349445	2970	2970	2970	2970	0
345	20241202	144300	62349445	2970	2975	2975	2970	2
346	20241202	144200	62343500	2970	2980	2980	2970	22
347	20241202	144100	62278020	2980	2980	2980	2980	0
348	20241202	144000	62278020	2980	2980	2980	2980	0
349	20241202	143900	62278020	2980	2980	2980	2980	36
350	20241202	143800	62170740	3005	3005	3005	3005	0
351	20241202	143700	62170740	3005	3005	3005	3005	0
352	20241202	143600	62170740	3005	3005	3005	3005	2
353	20241202	143500	62164730	2980	2980	2980	2980	1
354	20241202	143400	62161750	3005	3005	3005	3005	0
355	20241202	143300	62161750	3005	3005	3005	3005	6
356	20241202	143200	62143720	2980	2980	2980	2980	110
357	20241202	143100	61815920	2980	2990	2990	2980	180
358	20241202	143000	61279310	3010	2995	3010	2980	151
359	20241202	142900	60828910	2990	2990	2990	2990	0
360	20241202	142800	60828910	2990	2990	2990	2990	0
361	20241202	142700	60828910	2990	2990	2990	2990	142
362	20241202	142600	60404330	2990	2990	2990	2990	58
363	20241202	142500	60230910	2990	2990	2990	2990	30
364	20241202	142400	60141210	2985	2985	2985	2985	39
365	20241202	142300	60024795	2980	3000	3000	2980	300
366	20241202	142200	59127425	3015	3015	3015	3015	0
367	20241202	142100	59127425	3015	3015	3015	3015	0
368	20241202	142000	59127425	3015	3015	3015	3015	0
369	20241202	141900	59127425	3015	3015	3015	3015	0
370	20241202	141800	59127425	3015	3015	3015	3015	0
371	20241202	141700	59127425	3015	3015	3015	3015	27
372	20241202	141600	59046020	3015	3015	3015	3015	0
373	20241202	141500	59046020	3015	3015	3015	3015	0
374	20241202	141400	59046020	3015	3015	3015	3015	0
375	20241202	141300	59046020	3015	3010	3015	3010	3
376	20241202	141200	59036980	3015	3015	3015	3015	189
377	20241202	141100	58467145	3015	3015	3015	3015	0
378	20241202	141000	58467145	3015	3015	3015	3015	0
379	20241202	140900	58467145	3015	3015	3015	3015	0
380	20241202	140800	58467145	3015	3015	3015	3015	50
381	20241202	140700	58316395	3035	3035	3035	3035	0
382	20241202	140600	58316395	3035	3035	3035	3035	0
383	20241202	140500	58316395	3035	3035	3035	3035	0
384	20241202	140400	58316395	3035	3015	3035	3015	225
385	20241202	140300	57635345	3015	3020	3020	3015	20
386	20241202	140200	57575010	3010	3010	3010	3010	0
387	20241202	140100	57575010	3010	3010	3010	3010	0
388	20241202	140000	57575010	3010	3010	3010	3010	0
389	20241202	135900	57575010	3010	3010	3010	3010	40
390	20241202	135800	57454610	3035	3035	3035	3035	43
391	20241202	135700	57324105	3035	3035	3035	3035	28
392	20241202	135600	57239125	3035	3010	3035	3010	585
393	20241202	135500	55470475	3010	3010	3010	3010	1
394	20241202	135400	55467465	3010	3010	3010	3010	1
395	20241202	135300	55464455	3000	3000	3000	3000	0
396	20241202	135200	55464455	3000	3000	3000	3000	3
397	20241202	135100	55455455	3000	3000	3000	3000	23
398	20241202	135000	55386455	2995	2995	2995	2995	14
399	20241202	134900	55344525	3000	3000	3000	3000	0
400	20241202	134800	55344525	3000	3000	3000	3000	0
401	20241202	134700	55344525	3000	3000	3000	3000	0
402	20241202	134600	55344525	3000	3000	3000	3000	0
403	20241202	134500	55344525	3000	3000	3000	3000	1
404	20241202	134400	55341525	2970	3010	3010	2970	51
405	20241202	134300	55189945	2945	3005	3005	2945	2700
406	20241202	134200	47185235	3000	3000	3000	3000	0
407	20241202	134100	47185235	3000	3000	3000	3000	86
408	20241202	134000	46927235	3010	3010	3010	3010	0
409	20241202	133900	46927235	3010	3010	3010	3010	0
410	20241202	133800	46927235	3010	3010	3010	3010	10
411	20241202	133700	46897135	3015	3015	3015	3015	0
412	20241202	133600	46897135	3015	3015	3015	3015	1
413	20241202	133500	46894120	3015	3015	3015	3015	0
414	20241202	133400	46894120	3015	3015	3015	3015	0
415	20241202	133300	46894120	3015	3015	3015	3015	0
416	20241202	133200	46894120	3015	3015	3015	3015	0
417	20241202	133100	46894120	3015	3015	3015	3015	1
418	20241202	133000	46891105	3015	3015	3015	3015	0
419	20241202	132900	46891105	3015	3000	3015	3000	139
420	20241202	132800	46474090	3000	3000	3000	3000	610
421	20241202	132700	44644090	3000	3000	3000	3000	0
422	20241202	132600	44644090	3000	2990	3000	2990	1353
423	20241202	132500	40588855	2990	2990	2990	2990	0
424	20241202	132400	40588855	2990	2990	2990	2990	1
425	20241202	132300	40585865	2985	2985	2985	2985	0
426	20241202	132200	40585865	2985	2985	2985	2985	0
427	20241202	132100	40585865	2985	2985	2985	2985	75
428	20241202	132000	40361990	2970	2970	2970	2970	0
429	20241202	131900	40361990	2970	2970	2970	2970	49
430	20241202	131800	40216460	2970	2970	2970	2970	2
431	20241202	131700	40210520	2965	2965	2965	2965	0
432	20241202	131600	40210520	2965	2965	2965	2965	0
433	20241202	131500	40210520	2965	2965	2965	2965	2
434	20241202	131400	40204590	2965	2960	2965	2960	15
435	20241202	131300	40160165	2955	2955	2955	2955	0
436	20241202	131200	40160165	2955	2955	2955	2955	0
437	20241202	131100	40160165	2955	2955	2955	2955	0
438	20241202	131000	40160165	2955	2960	2960	2955	80
439	20241202	130900	39923515	2965	2965	2965	2965	0
440	20241202	130800	39923515	2965	2965	2965	2965	0
441	20241202	130700	39923515	2965	2970	2970	2965	131
442	20241202	130600	39535020	2960	2960	2960	2960	0
443	20241202	130500	39535020	2960	2960	2960	2960	0
444	20241202	130400	39535020	2960	2960	2960	2960	0
445	20241202	130300	39535020	2960	2960	2960	2960	0
446	20241202	130200	39535020	2960	2960	2960	2960	0
447	20241202	130100	39535020	2960	2960	2960	2960	0
448	20241202	130000	39535020	2960	2960	2960	2960	1
449	20241202	125900	39532060	2950	2950	2950	2950	17
450	20241202	125800	39481910	2950	2955	2955	2950	1730
451	20241202	125700	34378130	2955	2975	2975	2955	363
452	20241202	125600	33302965	2985	2985	2985	2985	0
453	20241202	125500	33302965	2985	2985	2985	2985	305
454	20241202	125400	32392540	2985	2985	2985	2985	0
455	20241202	125300	32392540	2985	2985	2985	2985	0
456	20241202	125200	32392540	2985	2990	2990	2985	11
457	20241202	125100	32359700	2985	2985	2985	2985	400
458	20241202	125000	31165700	2985	2985	2985	2985	0
459	20241202	124900	31165700	2985	2990	2990	2985	122
460	20241202	124800	30801405	2985	2985	2985	2985	0
461	20241202	124700	30801405	2985	2985	2985	2985	190
462	20241202	124600	30234255	2995	2995	2995	2995	0
463	20241202	124500	30234255	2995	2995	2995	2995	0
464	20241202	124400	30234255	2995	2995	2995	2995	0
465	20241202	124300	30234255	2995	2995	2995	2995	0
466	20241202	124200	30234255	2995	2995	2995	2995	0
467	20241202	124100	30234255	2995	2995	2995	2995	0
468	20241202	124000	30234255	2995	2995	2995	2995	0
469	20241202	123900	30234255	2995	2995	2995	2995	0
470	20241202	123800	30234255	2995	2995	2995	2995	0
471	20241202	123700	30234255	2995	2995	2995	2995	0
472	20241202	123600	30234255	2995	2995	2995	2995	0
473	20241202	123500	30234255	2995	2995	2995	2995	0
474	20241202	123400	30234255	2995	2995	2995	2995	0
475	20241202	123300	30234255	2995	2995	2995	2995	0
476	20241202	123200	30234255	2995	2995	2995	2995	6
477	20241202	123100	30216285	2995	2995	2995	2995	2
478	20241202	123000	30210295	2995	2995	2995	2995	330
479	20241202	122900	29221945	2995	2990	2995	2990	342
480	20241202	122800	28199215	2990	2990	2990	2990	0
481	20241202	122700	28199215	2990	2990	2990	2990	0
482	20241202	122600	28199215	2990	2990	2990	2990	10
483	20241202	122500	28169315	2985	2985	2985	2985	0
484	20241202	122400	28169315	2985	2985	2985	2985	165
485	20241202	122300	27676790	2985	2985	2985	2985	0
486	20241202	122200	27676790	2985	2985	2985	2985	78
487	20241202	122100	27443960	2985	2985	2985	2985	0
488	20241202	122000	27443960	2985	2985	2985	2985	0
489	20241202	121900	27443960	2985	2985	2985	2985	0
490	20241202	121800	27443960	2985	2985	2985	2985	0
491	20241202	121700	27443960	2985	2985	2985	2985	0
492	20241202	121600	27443960	2985	2985	2985	2985	1
493	20241202	121500	27440975	2975	2975	2975	2975	0
494	20241202	121400	27440975	2975	2975	2975	2975	0
495	20241202	121300	27440975	2975	2975	2975	2975	0
496	20241202	121200	27440975	2975	2975	2975	2975	0
497	20241202	121100	27440975	2975	2975	2975	2975	0
498	20241202	121000	27440975	2975	2975	2975	2975	0
499	20241202	120900	27440975	2975	2975	2975	2975	0
500	20241202	120800	27440975	2975	2975	2975	2975	0
501	20241202	120700	27440975	2975	2970	2975	2970	189
502	20241202	120600	26879105	2970	2970	2970	2970	44
503	20241202	120500	26748425	2970	2970	2970	2970	0
504	20241202	120400	26748425	2970	2970	2970	2970	0
505	20241202	120300	26748425	2970	2970	2970	2970	0
506	20241202	120200	26748425	2970	2970	2970	2970	1
507	20241202	120100	26745455	2955	2955	2955	2955	0
508	20241202	120000	26745455	2955	2955	2955	2955	0
509	20241202	115900	26745455	2955	2955	2955	2955	13
510	20241202	115800	26707040	2955	2955	2955	2955	0
511	20241202	115700	26707040	2955	2955	2955	2955	0
512	20241202	115600	26707040	2955	2955	2955	2955	0
513	20241202	115500	26707040	2955	2955	2955	2955	1
514	20241202	115400	26704085	2955	2955	2955	2955	0
515	20241202	115300	26704085	2955	2955	2955	2955	0
516	20241202	115200	26704085	2955	2955	2955	2955	0
517	20241202	115100	26704085	2955	2955	2955	2955	10
518	20241202	115000	26674535	2955	2955	2955	2955	0
519	20241202	114900	26674535	2955	2955	2955	2955	0
520	20241202	114800	26674535	2955	2955	2955	2955	0
521	20241202	114700	26674535	2955	2955	2955	2955	0
522	20241202	114600	26674535	2955	2960	2960	2955	30
523	20241202	114500	26585855	2960	2960	2960	2960	0
524	20241202	114400	26585855	2960	2960	2960	2960	1820
525	20241202	114300	21198655	2965	2965	2965	2965	0
526	20241202	114200	21198655	2965	2965	2965	2965	0
527	20241202	114100	21198655	2965	2965	2965	2965	79
528	20241202	114000	20964420	2965	2965	2965	2965	0
529	20241202	113900	20964420	2965	2965	2965	2965	0
530	20241202	113800	20964420	2965	2965	2965	2965	0
531	20241202	113700	20964420	2965	2965	2965	2965	0
532	20241202	113600	20964420	2965	2965	2965	2965	0
533	20241202	113500	20964420	2965	2965	2965	2965	0
534	20241202	113400	20964420	2965	2965	2965	2965	7
535	20241202	113300	20943665	2965	2965	2965	2965	11
536	20241202	113200	20911050	2965	2965	2965	2965	0
537	20241202	113100	20911050	2965	2970	2970	2965	70
538	20241202	113000	20703450	2965	2965	2965	2965	22
539	20241202	112900	20638220	2950	2950	2950	2950	20
540	20241202	112800	20579220	2950	2950	2950	2950	0
541	20241202	112700	20579220	2950	2950	2950	2950	0
542	20241202	112600	20579220	2950	2950	2950	2950	0
543	20241202	112500	20579220	2950	2950	2950	2950	0
544	20241202	112400	20579220	2950	2950	2950	2950	0
545	20241202	112300	20579220	2950	2950	2950	2950	0
546	20241202	112200	20579220	2950	2950	2950	2950	0
547	20241202	112100	20579220	2950	2950	2950	2950	0
548	20241202	112000	20579220	2950	2950	2950	2950	0
549	20241202	111900	20579220	2950	2950	2950	2950	300
550	20241202	111800	19694220	2940	2940	2940	2940	0
551	20241202	111700	19694220	2940	2940	2940	2940	0
552	20241202	111600	19694220	2940	2950	2950	2940	50
553	20241202	111500	19547040	2955	2955	2955	2955	0
554	20241202	111400	19547040	2955	2965	2965	2955	76
555	20241202	111300	19322200	2965	2965	2965	2965	60
556	20241202	111200	19144300	2965	2965	2965	2965	0
557	20241202	111100	19144300	2965	2965	2965	2965	0
558	20241202	111000	19144300	2965	2965	2965	2965	0
559	20241202	110900	19144300	2965	2965	2965	2965	0
560	20241202	110800	19144300	2965	2965	2965	2965	0
561	20241202	110700	19144300	2965	2965	2965	2965	0
562	20241202	110600	19144300	2965	2965	2965	2965	0
563	20241202	110500	19144300	2965	2965	2965	2965	165
564	20241202	110400	18655075	2965	2965	2965	2965	0
565	20241202	110300	18655075	2965	2965	2965	2965	0
566	20241202	110200	18655075	2965	2965	2965	2965	0
567	20241202	110100	18655075	2965	2965	2965	2965	0
568	20241202	110000	18655075	2965	2965	2965	2965	0
569	20241202	105900	18655075	2965	2965	2965	2965	0
570	20241202	105800	18655075	2965	2965	2965	2965	0
571	20241202	105700	18655075	2965	2965	2965	2965	1
572	20241202	105600	18652110	2965	2965	2965	2965	5
573	20241202	105500	18637285	2965	2965	2965	2965	1
574	20241202	105400	18634320	2965	2965	2965	2965	1
575	20241202	105300	18631355	2970	2965	2970	2965	84
576	20241202	105200	18382290	2970	2970	2970	2970	0
577	20241202	105100	18382290	2970	2970	2970	2970	0
578	20241202	105000	18382290	2970	2970	2970	2970	0
579	20241202	104900	18382290	2970	2970	2970	2970	1
580	20241202	104800	18379320	2975	2975	2975	2975	0
581	20241202	104700	18379320	2975	2975	2975	2975	0
582	20241202	104600	18379320	2975	2975	2975	2975	0
583	20241202	104500	18379320	2975	2975	2975	2975	0
584	20241202	104400	18379320	2975	2970	2975	2970	25
585	20241202	104300	18305020	2970	2970	2970	2970	15
586	20241202	104200	18260470	2970	2965	2970	2965	91
587	20241202	104100	17990310	2965	2965	2965	2965	0
588	20241202	104000	17990310	2965	2965	2965	2965	0
589	20241202	103900	17990310	2965	2965	2965	2965	0
590	20241202	103800	17990310	2965	2965	2965	2965	0
591	20241202	103700	17990310	2965	2965	2965	2965	0
592	20241202	103600	17990310	2965	2965	2965	2965	0
593	20241202	103500	17990310	2965	2965	2965	2965	0
594	20241202	103400	17990310	2965	2965	2965	2965	0
595	20241202	103300	17990310	2965	2965	2965	2965	2
596	20241202	103200	17984380	2945	2945	2945	2945	0
597	20241202	103100	17984380	2945	2945	2945	2945	49
598	20241202	103000	17840075	2955	2955	2955	2955	0
599	20241202	102900	17840075	2955	2955	2955	2955	19
600	20241202	102800	17783930	2950	2950	2950	2950	12
601	20241202	102700	17748530	2945	2945	2945	2945	0
602	20241202	102600	17748530	2945	2945	2945	2945	0
603	20241202	102500	17748530	2945	2950	2950	2945	102
604	20241202	102400	17448135	2945	2945	2945	2945	0
605	20241202	102300	17448135	2945	2945	2945	2945	191
606	20241202	102200	16885640	2945	2945	2945	2945	65
607	20241202	102100	16694215	2940	2940	2940	2940	0
608	20241202	102000	16694215	2940	2940	2940	2940	5
609	20241202	101900	16679515	2935	2935	2935	2935	0
610	20241202	101800	16679515	2935	2935	2935	2935	0
611	20241202	101700	16679515	2935	2935	2935	2935	101
612	20241202	101600	16383080	2935	2935	2935	2935	1
613	20241202	101500	16380145	2935	2935	2935	2935	0
614	20241202	101400	16380145	2935	2935	2935	2935	79
615	20241202	101300	16148280	2935	2935	2935	2935	100
616	20241202	101200	15854780	2935	2935	2935	2935	0
617	20241202	101100	15854780	2935	2930	2935	2930	294
618	20241202	101000	14992890	2930	2930	2935	2930	406
619	20241202	100900	13803305	2935	2935	2935	2935	0
620	20241202	100800	13803305	2935	2935	2935	2935	1
621	20241202	100700	13800370	2910	2910	2910	2910	2500
622	20241202	100600	6525370	2935	2935	2935	2935	0
623	20241202	100500	6525370	2935	2920	2935	2910	310
624	20241202	100400	5620235	2935	2935	2935	2935	0
625	20241202	100300	5620235	2935	2935	2935	2935	1
626	20241202	100200	5617300	2940	2940	2940	2940	335
627	20241202	100100	4632400	2940	2940	2940	2940	0
628	20241202	100000	4632400	2940	2940	2940	2940	0
629	20241202	095900	4632400	2940	2940	2940	2940	265
630	20241202	095800	3853300	2940	2940	2940	2940	0
631	20241202	095700	3853300	2940	2940	2940	2940	0
632	20241202	095600	3853300	2940	2940	2940	2940	0
633	20241202	095500	3853300	2940	2940	2940	2940	0
634	20241202	095400	3853300	2940	2940	2940	2940	0
635	20241202	095300	3853300	2940	2940	2940	2940	1
636	20241202	095200	3850360	2930	2920	2930	2920	101
637	20241202	095100	3554930	2920	2930	2930	2920	158
638	20241202	095000	3093540	2920	2920	2920	2920	100
639	20241202	094900	2801540	2920	2925	2925	2920	32
640	20241202	094800	2708085	2925	2925	2925	2925	0
641	20241202	094700	2708085	2925	2925	2925	2925	0
642	20241202	094600	2708085	2925	2925	2925	2925	0
643	20241202	094500	2708085	2925	2925	2925	2925	1
644	20241202	094400	2705160	2920	2920	2920	2920	17
645	20241202	094300	2655520	2920	2920	2920	2920	0
646	20241202	094200	2655520	2920	2920	2920	2920	0
647	20241202	094100	2655520	2920	2920	2920	2920	0
648	20241202	094000	2655520	2920	2920	2920	2920	0
649	20241202	093900	2655520	2920	2920	2920	2920	186
650	20241202	093800	2112400	2920	2920	2920	2920	0
651	20241202	093700	2112400	2920	2920	2920	2920	0
652	20241202	093600	2112400	2920	2920	2920	2920	0
653	20241202	093500	2112400	2920	2920	2920	2920	521
654	20241202	093400	591080	2920	2920	2920	2920	0
655	20241202	093300	591080	2920	2920	2920	2920	3
656	20241202	093200	582320	2925	2925	2925	2925	0
657	20241202	093100	582320	2925	2925	2925	2925	3
658	20241202	093000	573545	2925	2920	2925	2920	3
659	20241202	092900	564775	2920	2915	2920	2915	4
660	20241202	092800	553105	2920	2920	2920	2920	2
661	20241202	092700	547265	2925	2925	2925	2925	0
662	20241202	092600	547265	2925	2925	2925	2925	0
663	20241202	092500	547265	2925	2925	2925	2925	0
664	20241202	092400	547265	2925	2925	2925	2925	0
665	20241202	092300	547265	2925	2925	2925	2925	1
666	20241202	092200	544340	2920	2920	2920	2920	0
667	20241202	092100	544340	2920	2920	2920	2920	0
668	20241202	092000	544340	2920	2920	2920	2920	0
669	20241202	091900	544340	2920	2920	2920	2920	12
670	20241202	091800	509300	2915	2915	2915	2915	0
671	20241202	091700	509300	2915	2915	2915	2915	0
672	20241202	091600	509300	2915	2915	2915	2915	0
673	20241202	091500	509300	2915	2925	2925	2915	21
674	20241202	091400	447925	2925	2925	2925	2925	0
675	20241202	091300	447925	2925	2925	2925	2925	0
676	20241202	091200	447925	2925	2925	2925	2925	1
677	20241202	091100	445000	2945	2945	2945	2945	0
678	20241202	091000	445000	2945	2945	2945	2945	0
679	20241202	090900	445000	2945	2945	2945	2945	0
680	20241202	090800	445000	2945	2945	2945	2945	0
681	20241202	090700	445000	2945	2945	2945	2945	1
682	20241202	090600	442055	2920	2920	2920	2920	0
683	20241202	090500	442055	2920	2920	2920	2920	0
684	20241202	090400	442055	2920	2920	2920	2920	57
685	20241202	090300	275615	2950	2950	2950	2950	5
686	20241202	090200	260865	2940	2940	2940	2940	18
687	20241202	090100	207945	2935	2935	2935	2935	42
688	20241202	090000	84675	2925	2910	2925	2910	29