KissMeData/080520/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195600	30568975	3000	3000	3000	3000	336
3	20241205	195500	30568975	3000	3000	3000	3000	0
4	20241205	195400	30568975	3000	3000	3000	3000	0
5	20241205	195300	30568975	3000	3000	3000	3000	0
6	20241205	195200	30568975	3000	3000	3000	3000	0
7	20241205	195100	30568975	3000	3000	3000	3000	0
8	20241205	195000	30568975	3000	3000	3000	3000	0
9	20241205	194900	30568975	3000	3000	3000	3000	0
10	20241205	194800	30568975	3000	3000	3000	3000	0
11	20241205	194700	30568975	3000	3000	3000	3000	0
12	20241205	194600	30568975	3000	3000	3000	3000	0
13	20241205	194500	30568975	3000	3000	3000	3000	0
14	20241205	194400	30568975	3000	3000	3000	3000	0
15	20241205	194300	30568975	3000	3000	3000	3000	0
16	20241205	194200	30568975	3000	3000	3000	3000	0
17	20241205	194100	30568975	3000	3000	3000	3000	0
18	20241205	194000	30568975	3000	3000	3000	3000	0
19	20241205	193900	30568975	3000	3000	3000	3000	0
20	20241205	193800	30568975	3000	3000	3000	3000	0
21	20241205	193700	30568975	3000	3000	3000	3000	0
22	20241205	193600	30568975	3000	3000	3000	3000	0
23	20241205	193500	30568975	3000	3000	3000	3000	0
24	20241205	193400	30568975	3000	3000	3000	3000	0
25	20241205	193300	30568975	3000	3000	3000	3000	0
26	20241205	193200	30568975	3000	3000	3000	3000	0
27	20241205	193100	30568975	3000	3000	3000	3000	0
28	20241205	193000	30568975	3000	3000	3000	3000	0
29	20241205	192900	30568975	3000	3000	3000	3000	0
30	20241205	192800	30568975	3000	3000	3000	3000	0
31	20241205	192700	30568975	3000	3000	3000	3000	0
32	20241205	192600	30568975	3000	3000	3000	3000	336
33	20241205	192500	30568975	3000	3000	3000	3000	0
34	20241205	192400	30568975	3000	3000	3000	3000	0
35	20241205	192300	30568975	3000	3000	3000	3000	0
36	20241205	192200	30568975	3000	3000	3000	3000	0
37	20241205	192100	30568975	3000	3000	3000	3000	0
38	20241205	192000	30568975	3000	3000	3000	3000	0
39	20241205	191900	30568975	3000	3000	3000	3000	0
40	20241205	191800	30568975	3000	3000	3000	3000	0
41	20241205	191700	30568975	3000	3000	3000	3000	0
42	20241205	191600	30568975	3000	3000	3000	3000	0
43	20241205	191500	30568975	3000	3000	3000	3000	0
44	20241205	191400	30568975	3000	3000	3000	3000	0
45	20241205	191300	30568975	3000	3000	3000	3000	0
46	20241205	191200	30568975	3000	3000	3000	3000	0
47	20241205	191100	30568975	3000	3000	3000	3000	0
48	20241205	191000	30568975	3000	3000	3000	3000	0
49	20241205	190900	30568975	3000	3000	3000	3000	0
50	20241205	190800	30568975	3000	3000	3000	3000	0
51	20241205	190700	30568975	3000	3000	3000	3000	0
52	20241205	190600	30568975	3000	3000	3000	3000	0
53	20241205	190500	30568975	3000	3000	3000	3000	0
54	20241205	190400	30568975	3000	3000	3000	3000	0
55	20241205	190300	30568975	3000	3000	3000	3000	0
56	20241205	190200	30568975	3000	3000	3000	3000	0
57	20241205	190100	30568975	3000	3000	3000	3000	0
58	20241205	190000	30568975	3000	3000	3000	3000	0
59	20241205	185900	30568975	3000	3000	3000	3000	0
60	20241205	185800	30568975	3000	3000	3000	3000	0
61	20241205	185700	30568975	3000	3000	3000	3000	0
62	20241205	185600	30568975	3000	3000	3000	3000	336
63	20241205	185500	30568975	3000	3000	3000	3000	0
64	20241205	185400	30568975	3000	3000	3000	3000	0
65	20241205	185300	30568975	3000	3000	3000	3000	0
66	20241205	185200	30568975	3000	3000	3000	3000	0
67	20241205	185100	30568975	3000	3000	3000	3000	0
68	20241205	185000	30568975	3000	3000	3000	3000	0
69	20241205	184900	30568975	3000	3000	3000	3000	0
70	20241205	184800	30568975	3000	3000	3000	3000	0
71	20241205	184700	30568975	3000	3000	3000	3000	0
72	20241205	184600	30568975	3000	3000	3000	3000	0
73	20241205	184500	30568975	3000	3000	3000	3000	0
74	20241205	184400	30568975	3000	3000	3000	3000	0
75	20241205	184300	30568975	3000	3000	3000	3000	0
76	20241205	184200	30568975	3000	3000	3000	3000	0
77	20241205	184100	30568975	3000	3000	3000	3000	0
78	20241205	184000	30568975	3000	3000	3000	3000	0
79	20241205	183900	30568975	3000	3000	3000	3000	0
80	20241205	183800	30568975	3000	3000	3000	3000	0
81	20241205	183700	30568975	3000	3000	3000	3000	0
82	20241205	183600	30568975	3000	3000	3000	3000	0
83	20241205	183500	30568975	3000	3000	3000	3000	0
84	20241205	183400	30568975	3000	3000	3000	3000	0
85	20241205	183300	30568975	3000	3000	3000	3000	0
86	20241205	183200	30568975	3000	3000	3000	3000	0
87	20241205	183100	30568975	3000	3000	3000	3000	0
88	20241205	183000	30568975	3000	3000	3000	3000	0
89	20241205	182900	30568975	3000	3000	3000	3000	0
90	20241205	182800	30568975	3000	3000	3000	3000	0
91	20241205	182700	30568975	3000	3000	3000	3000	0
92	20241205	182600	30568975	3000	3000	3000	3000	336
93	20241205	182500	30568975	3000	3000	3000	3000	0
94	20241205	182400	30568975	3000	3000	3000	3000	0
95	20241205	182300	30568975	3000	3000	3000	3000	0
96	20241205	182200	30568975	3000	3000	3000	3000	0
97	20241205	182100	30568975	3000	3000	3000	3000	0
98	20241205	182000	30568975	3000	3000	3000	3000	0
99	20241205	181900	30568975	3000	3000	3000	3000	0
100	20241205	181800	30568975	3000	3000	3000	3000	0
101	20241205	181700	30568975	3000	3000	3000	3000	0
102	20241205	181600	30568975	3000	3000	3000	3000	0
103	20241205	181500	30568975	3000	3000	3000	3000	0
104	20241205	181400	30568975	3000	3000	3000	3000	0
105	20241205	181300	30568975	3000	3000	3000	3000	0
106	20241205	181200	30568975	3000	3000	3000	3000	0
107	20241205	181100	30568975	3000	3000	3000	3000	0
108	20241205	181000	30568975	3000	3000	3000	3000	0
109	20241205	180900	30568975	3000	3000	3000	3000	0
110	20241205	180800	30568975	3000	3000	3000	3000	0
111	20241205	180700	30568975	3000	3000	3000	3000	0
112	20241205	180600	30568975	3000	3000	3000	3000	0
113	20241205	180500	30568975	3000	3000	3000	3000	0
114	20241205	180400	30568975	3000	3000	3000	3000	0
115	20241205	180300	30568975	3000	3000	3000	3000	0
116	20241205	180200	30568975	3000	3000	3000	3000	0
117	20241205	180100	30568975	3000	3000	3000	3000	0
118	20241205	180000	30568975	3000	3000	3000	3000	0
119	20241205	175900	30568975	3000	3000	3000	3000	0
120	20241205	175800	30568975	3000	3000	3000	3000	0
121	20241205	175700	30568975	3000	3000	3000	3000	0
122	20241205	175600	30568975	3000	3000	3000	3000	336
123	20241205	175500	30568975	3000	3000	3000	3000	0
124	20241205	175400	30568975	3000	3000	3000	3000	0
125	20241205	175300	30568975	3000	3000	3000	3000	0
126	20241205	175200	30568975	3000	3000	3000	3000	0
127	20241205	175100	30568975	3000	3000	3000	3000	0
128	20241205	175000	30568975	3000	3000	3000	3000	0
129	20241205	174900	30568975	3000	3000	3000	3000	0
130	20241205	174800	30568975	3000	3000	3000	3000	0
131	20241205	174700	30568975	3000	3000	3000	3000	0
132	20241205	174600	30568975	3000	3000	3000	3000	0
133	20241205	174500	30568975	3000	3000	3000	3000	0
134	20241205	174400	30568975	3000	3000	3000	3000	0
135	20241205	174300	30568975	3000	3000	3000	3000	0
136	20241205	174200	30568975	3000	3000	3000	3000	0
137	20241205	174100	30568975	3000	3000	3000	3000	0
138	20241205	174000	30568975	3000	3000	3000	3000	0
139	20241205	173900	30568975	3000	3000	3000	3000	0
140	20241205	173800	30568975	3000	3000	3000	3000	0
141	20241205	173700	30568975	3000	3000	3000	3000	0
142	20241205	173600	30568975	3000	3000	3000	3000	0
143	20241205	173500	30568975	3000	3000	3000	3000	0
144	20241205	173400	30568975	3000	3000	3000	3000	0
145	20241205	173300	30568975	3000	3000	3000	3000	0
146	20241205	173200	30568975	3000	3000	3000	3000	0
147	20241205	173100	30568975	3000	3000	3000	3000	0
148	20241205	173000	30568975	3000	3000	3000	3000	0
149	20241205	172900	30568975	3000	3000	3000	3000	0
150	20241205	172800	30568975	3000	3000	3000	3000	0
151	20241205	172700	30568975	3000	3000	3000	3000	0
152	20241205	172600	30568975	3000	3000	3000	3000	336
153	20241205	172500	30568975	3000	3000	3000	3000	0
154	20241205	172400	30568975	3000	3000	3000	3000	0
155	20241205	172300	30568975	3000	3000	3000	3000	0
156	20241205	172200	30568975	3000	3000	3000	3000	0
157	20241205	172100	30568975	3000	3000	3000	3000	0
158	20241205	172000	30568975	3000	3000	3000	3000	0
159	20241205	171900	30568975	3000	3000	3000	3000	0
160	20241205	171800	30568975	3000	3000	3000	3000	0
161	20241205	171700	30568975	3000	3000	3000	3000	0
162	20241205	171600	30568975	3000	3000	3000	3000	0
163	20241205	171500	30568975	3000	3000	3000	3000	0
164	20241205	171400	30568975	3000	3000	3000	3000	0
165	20241205	171300	30568975	3000	3000	3000	3000	0
166	20241205	171200	30568975	3000	3000	3000	3000	0
167	20241205	171100	30568975	3000	3000	3000	3000	0
168	20241205	171000	30568975	3000	3000	3000	3000	0
169	20241205	170900	30568975	3000	3000	3000	3000	0
170	20241205	170800	30568975	3000	3000	3000	3000	0
171	20241205	170700	30568975	3000	3000	3000	3000	0
172	20241205	170600	30568975	3000	3000	3000	3000	0
173	20241205	170500	30568975	3000	3000	3000	3000	0
174	20241205	170400	30568975	3000	3000	3000	3000	0
175	20241205	170300	30568975	3000	3000	3000	3000	0
176	20241205	170200	30568975	3000	3000	3000	3000	0
177	20241205	170100	30568975	3000	3000	3000	3000	0
178	20241205	170000	30568975	3000	3000	3000	3000	0
179	20241205	165900	30568975	3000	3000	3000	3000	0
180	20241205	165800	30568975	3000	3000	3000	3000	0
181	20241205	165700	30568975	3000	3000	3000	3000	0
182	20241205	165600	30568975	3000	3000	3000	3000	336
183	20241205	165500	30568975	3000	3000	3000	3000	0
184	20241205	165400	30568975	3000	3000	3000	3000	0
185	20241205	165300	30568975	3000	3000	3000	3000	0
186	20241205	165200	30568975	3000	3000	3000	3000	0
187	20241205	165100	30568975	3000	3000	3000	3000	0
188	20241205	165000	30568975	3000	3000	3000	3000	0
189	20241205	164900	30568975	3000	3000	3000	3000	0
190	20241205	164800	30568975	3000	3000	3000	3000	0
191	20241205	164700	30568975	3000	3000	3000	3000	0
192	20241205	164600	30568975	3000	3000	3000	3000	0
193	20241205	164500	30568975	3000	3000	3000	3000	0
194	20241205	164400	30568975	3000	3000	3000	3000	0
195	20241205	164300	30568975	3000	3000	3000	3000	0
196	20241205	164200	30568975	3000	3000	3000	3000	0
197	20241205	164100	30568975	3000	3000	3000	3000	0
198	20241205	164000	30568975	3000	3000	3000	3000	0
199	20241205	163900	30568975	3000	3000	3000	3000	0
200	20241205	163800	30568975	3000	3000	3000	3000	0
201	20241205	163700	30568975	3000	3000	3000	3000	0
202	20241205	163600	30568975	3000	3000	3000	3000	0
203	20241205	163500	30568975	3000	3000	3000	3000	0
204	20241205	163400	30568975	3000	3000	3000	3000	0
205	20241205	163300	30568975	3000	3000	3000	3000	0
206	20241205	163200	30568975	3000	3000	3000	3000	0
207	20241205	163100	30568975	3000	3000	3000	3000	0
208	20241205	163000	30568975	3000	3000	3000	3000	0
209	20241205	162900	30568975	3000	3000	3000	3000	0
210	20241205	162800	30568975	3000	3000	3000	3000	0
211	20241205	162700	30568975	3000	3000	3000	3000	0
212	20241205	162600	30568975	3000	3000	3000	3000	336
213	20241205	162500	30568975	3000	3000	3000	3000	0
214	20241205	162400	30568975	3000	3000	3000	3000	0
215	20241205	162300	30568975	3000	3000	3000	3000	0
216	20241205	162200	30568975	3000	3000	3000	3000	0
217	20241205	162100	30568975	3000	3000	3000	3000	0
218	20241205	162000	30568975	3000	3000	3000	3000	0
219	20241205	161900	30568975	3000	3000	3000	3000	0
220	20241205	161800	30568975	3000	3000	3000	3000	0
221	20241205	161700	30568975	3000	3000	3000	3000	0
222	20241205	161600	30568975	3000	3000	3000	3000	0
223	20241205	161500	30568975	3000	3000	3000	3000	0
224	20241205	161400	30568975	3000	3000	3000	3000	0
225	20241205	161300	30568975	3000	3000	3000	3000	0
226	20241205	161200	30568975	3000	3000	3000	3000	0
227	20241205	161100	30568975	3000	3000	3000	3000	0
228	20241205	161000	30568975	3000	3000	3000	3000	0
229	20241205	160900	30568975	3000	3000	3000	3000	0
230	20241205	160800	30568975	3000	3000	3000	3000	0
231	20241205	160700	30568975	3000	3000	3000	3000	0
232	20241205	160600	30568975	3000	3000	3000	3000	0
233	20241205	160500	30568975	3000	3000	3000	3000	0
234	20241205	160400	30568975	3000	3000	3000	3000	0
235	20241205	160300	30568975	3000	3000	3000	3000	0
236	20241205	160200	30568975	3000	3000	3000	3000	0
237	20241205	160100	30568975	3000	3000	3000	3000	0
238	20241205	160000	30568975	3000	3000	3000	3000	0
239	20241205	155900	30568975	3000	3000	3000	3000	0
240	20241205	155800	30568975	3000	3000	3000	3000	0
241	20241205	155700	30568975	3000	3000	3000	3000	0
242	20241205	155600	30568975	3000	3000	3000	3000	336
243	20241205	155500	30568975	3000	3000	3000	3000	0
244	20241205	155400	30568975	3000	3000	3000	3000	0
245	20241205	155300	30568975	3000	3000	3000	3000	0
246	20241205	155200	30568975	3000	3000	3000	3000	0
247	20241205	155100	30568975	3000	3000	3000	3000	0
248	20241205	155000	30568975	3000	3000	3000	3000	0
249	20241205	154900	30568975	3000	3000	3000	3000	0
250	20241205	154800	30568975	3000	3000	3000	3000	0
251	20241205	154700	30568975	3000	3000	3000	3000	0
252	20241205	154600	30568975	3000	3000	3000	3000	0
253	20241205	154500	30568975	3000	3000	3000	3000	0
254	20241205	154400	30568975	3000	3000	3000	3000	0
255	20241205	154300	30568975	3000	3000	3000	3000	0
256	20241205	154200	30568975	3000	3000	3000	3000	0
257	20241205	154100	30568975	3000	3000	3000	3000	0
258	20241205	154000	30568975	3000	3000	3000	3000	0
259	20241205	153900	30568975	3000	3000	3000	3000	0
260	20241205	153800	30568975	3000	3000	3000	3000	0
261	20241205	153700	30568975	3000	3000	3000	3000	0
262	20241205	153600	30568975	3000	3000	3000	3000	0
263	20241205	153500	30568975	3000	3000	3000	3000	0
264	20241205	153400	30568975	3000	3000	3000	3000	0
265	20241205	153300	30568975	3000	3000	3000	3000	0
266	20241205	153200	30568975	3000	3000	3000	3000	0
267	20241205	153100	30568975	3000	3000	3000	3000	0
268	20241205	153000	30568975	3000	3000	3000	3000	336
269	20241205	152900	29560975	3000	3000	3000	3000	0
270	20241205	152800	29560975	3000	3000	3000	3000	0
271	20241205	152700	29560975	3000	3000	3000	3000	0
272	20241205	152600	29560975	3000	3000	3000	3000	0
273	20241205	152500	29560975	3000	3000	3000	3000	0
274	20241205	152400	29560975	3000	3000	3000	3000	0
275	20241205	152300	29560975	3000	3000	3000	3000	0
276	20241205	152200	29560975	3000	3000	3000	3000	0
277	20241205	152100	29560975	3000	3000	3000	3000	0
278	20241205	152000	29560975	3000	3000	3000	3000	0
279	20241205	151900	29560975	3000	2990	3000	2990	150
280	20241205	151800	29112320	2990	2980	2990	2980	260
281	20241205	151700	28335020	2980	2980	2980	2980	0
282	20241205	151600	28335020	2980	2980	2980	2980	54
283	20241205	151500	28174100	2980	2980	2980	2980	0
284	20241205	151400	28174100	2980	2980	2980	2980	0
285	20241205	151300	28174100	2980	2980	2980	2980	0
286	20241205	151200	28174100	2980	2980	2980	2980	0
287	20241205	151100	28174100	2980	2980	2980	2980	1
288	20241205	151000	28171120	2975	2975	2975	2975	0
289	20241205	150900	28171120	2975	2975	2975	2975	0
290	20241205	150800	28171120	2975	2975	2975	2975	0
291	20241205	150700	28171120	2975	2970	2975	2970	972
292	20241205	150600	25279795	2975	2975	2975	2975	0
293	20241205	150500	25279795	2975	2975	2975	2975	411
294	20241205	150400	24057070	2975	2975	2975	2975	0
295	20241205	150300	24057070	2975	2975	2975	2975	0
296	20241205	150200	24057070	2975	2975	2975	2975	0
297	20241205	150100	24057070	2975	2975	2975	2975	84
298	20241205	150000	23807170	2975	2975	2975	2975	0
299	20241205	145900	23807170	2975	2975	2975	2975	6
300	20241205	145800	23789320	2975	2975	2975	2975	0
301	20241205	145700	23789320	2975	2975	2975	2975	0
302	20241205	145600	23789320	2975	2975	2975	2975	24
303	20241205	145500	23717920	2975	2975	2975	2975	0
304	20241205	145400	23717920	2975	2975	2975	2975	34
305	20241205	145300	23616770	2975	2975	2975	2975	100
306	20241205	145200	23319270	2975	2975	2975	2975	0
307	20241205	145100	23319270	2975	2975	2975	2975	3
308	20241205	145000	23310345	2975	2975	2975	2975	0
309	20241205	144900	23310345	2975	2975	2975	2975	1
310	20241205	144800	23307370	2975	2975	2975	2975	7
311	20241205	144700	23286545	2980	2980	2980	2980	0
312	20241205	144600	23286545	2980	2980	2980	2980	0
313	20241205	144500	23286545	2980	2985	2985	2980	77
314	20241205	144400	23057080	2985	2985	2985	2985	0
315	20241205	144300	23057080	2985	2985	2985	2985	0
316	20241205	144200	23057080	2985	2985	2985	2985	0
317	20241205	144100	23057080	2985	2985	2985	2985	0
318	20241205	144000	23057080	2985	2985	2985	2985	0
319	20241205	143900	23057080	2985	2985	2985	2985	0
320	20241205	143800	23057080	2985	2985	2985	2985	0
321	20241205	143700	23057080	2985	2985	2985	2985	0
322	20241205	143600	23057080	2985	2985	2985	2985	0
323	20241205	143500	23057080	2985	2985	2985	2985	0
324	20241205	143400	23057080	2985	2985	2985	2985	5
325	20241205	143300	23042155	2990	2990	2990	2990	0
326	20241205	143200	23042155	2990	2990	2990	2990	0
327	20241205	143100	23042155	2990	2990	2990	2990	0
328	20241205	143000	23042155	2990	2990	2990	2990	0
329	20241205	142900	23042155	2990	2990	2990	2990	0
330	20241205	142800	23042155	2990	2990	2990	2990	219
331	20241205	142700	22387345	2985	2985	2985	2985	0
332	20241205	142600	22387345	2985	2985	2985	2985	0
333	20241205	142500	22387345	2985	2985	2985	2985	1
334	20241205	142400	22384360	2980	2980	2980	2980	0
335	20241205	142300	22384360	2980	2980	2980	2980	0
336	20241205	142200	22384360	2980	2980	2980	2980	0
337	20241205	142100	22384360	2980	2980	2980	2980	0
338	20241205	142000	22384360	2980	2980	2980	2980	61
339	20241205	141900	22202580	2975	2975	2975	2975	0
340	20241205	141800	22202580	2975	2975	2975	2975	0
341	20241205	141700	22202580	2975	2975	2975	2975	0
342	20241205	141600	22202580	2975	2975	2975	2975	0
343	20241205	141500	22202580	2975	2975	2975	2975	0
344	20241205	141400	22202580	2975	2975	2975	2975	0
345	20241205	141300	22202580	2975	2975	2975	2975	0
346	20241205	141200	22202580	2975	2975	2975	2975	0
347	20241205	141100	22202580	2975	2975	2975	2975	0
348	20241205	141000	22202580	2975	2975	2975	2975	0
349	20241205	140900	22202580	2975	2975	2975	2975	0
350	20241205	140800	22202580	2975	2975	2975	2975	0
351	20241205	140700	22202580	2975	2980	2980	2975	421
352	20241205	140600	20950100	2980	2980	2980	2980	0
353	20241205	140500	20950100	2980	2980	2980	2980	0
354	20241205	140400	20950100	2980	2980	2980	2980	5
355	20241205	140300	20935200	2980	2980	2980	2980	0
356	20241205	140200	20935200	2980	2980	2980	2980	0
357	20241205	140100	20935200	2980	2980	2980	2980	0
358	20241205	140000	20935200	2980	2980	2980	2980	0
359	20241205	135900	20935200	2980	2980	2980	2980	0
360	20241205	135800	20935200	2980	2980	2980	2980	0
361	20241205	135700	20935200	2980	2980	2980	2980	0
362	20241205	135600	20935200	2980	2980	2980	2980	0
363	20241205	135500	20935200	2980	2980	2980	2980	0
364	20241205	135400	20935200	2980	2980	2980	2980	0
365	20241205	135300	20935200	2980	2980	2980	2980	0
366	20241205	135200	20935200	2980	2980	2980	2980	0
367	20241205	135100	20935200	2980	2980	2980	2980	0
368	20241205	135000	20935200	2980	2980	2980	2980	0
369	20241205	134900	20935200	2980	2980	2980	2980	0
370	20241205	134800	20935200	2980	2980	2980	2980	0
371	20241205	134700	20935200	2980	2980	2980	2980	0
372	20241205	134600	20935200	2980	2980	2980	2980	0
373	20241205	134500	20935200	2980	2980	2980	2980	1
374	20241205	134400	20932220	2980	2980	2980	2980	4
375	20241205	134300	20920300	2980	2980	2980	2980	0
376	20241205	134200	20920300	2980	2980	2980	2980	100
377	20241205	134100	20622300	2980	2980	2980	2980	0
378	20241205	134000	20622300	2980	2980	2980	2980	0
379	20241205	133900	20622300	2980	2980	2980	2980	0
380	20241205	133800	20622300	2980	2980	2980	2980	0
381	20241205	133700	20622300	2980	2980	2980	2980	0
382	20241205	133600	20622300	2980	2980	2980	2980	0
383	20241205	133500	20622300	2980	2980	2980	2980	0
384	20241205	133400	20622300	2980	2980	2980	2980	0
385	20241205	133300	20622300	2980	2980	2980	2980	0
386	20241205	133200	20622300	2980	2980	2980	2980	0
387	20241205	133100	20622300	2980	2980	2980	2980	0
388	20241205	133000	20622300	2980	2980	2980	2980	0
389	20241205	132900	20622300	2980	2980	2980	2980	0
390	20241205	132800	20622300	2980	2980	2980	2980	0
391	20241205	132700	20622300	2980	2980	2980	2980	0
392	20241205	132600	20622300	2980	2980	2980	2980	0
393	20241205	132500	20622300	2980	2980	2980	2980	0
394	20241205	132400	20622300	2980	2980	2980	2980	0
395	20241205	132300	20622300	2980	2980	2980	2980	0
396	20241205	132200	20622300	2980	2975	2980	2975	43
397	20241205	132100	20494365	2980	2980	2980	2980	0
398	20241205	132000	20494365	2980	2980	2980	2980	0
399	20241205	131900	20494365	2980	2980	2980	2980	0
400	20241205	131800	20494365	2980	2980	2980	2980	0
401	20241205	131700	20494365	2980	2980	2980	2980	0
402	20241205	131600	20494365	2980	2980	2980	2980	0
403	20241205	131500	20494365	2980	2980	2980	2980	0
404	20241205	131400	20494365	2980	2980	2980	2980	0
405	20241205	131300	20494365	2980	2980	2980	2980	0
406	20241205	131200	20494365	2980	2980	2980	2980	0
407	20241205	131100	20494365	2980	2980	2980	2980	0
408	20241205	131000	20494365	2980	2980	2980	2980	0
409	20241205	130900	20494365	2980	2980	2980	2980	5
410	20241205	130800	20479465	2980	2980	2980	2980	0
411	20241205	130700	20479465	2980	2980	2980	2980	0
412	20241205	130600	20479465	2980	2980	2980	2980	0
413	20241205	130500	20479465	2980	2980	2980	2980	0
414	20241205	130400	20479465	2980	2980	2980	2980	0
415	20241205	130300	20479465	2980	2980	2980	2980	1471
416	20241205	130200	16095885	2980	2980	2980	2980	0
417	20241205	130100	16095885	2980	2980	2980	2980	0
418	20241205	130000	16095885	2980	2980	2980	2980	0
419	20241205	125900	16095885	2980	2980	2980	2980	0
420	20241205	125800	16095885	2980	2985	2985	2980	800
421	20241205	125700	13711715	2985	2985	2985	2985	0
422	20241205	125600	13711715	2985	2985	2985	2985	500
423	20241205	125500	12219215	2985	2985	2985	2985	500
424	20241205	125400	10726715	2985	2985	2985	2985	416
425	20241205	125300	9484955	2985	2985	2985	2985	0
426	20241205	125200	9484955	2985	2985	2985	2985	0
427	20241205	125100	9484955	2985	2985	2985	2985	0
428	20241205	125000	9484955	2985	2985	2985	2985	0
429	20241205	124900	9484955	2985	2985	2985	2985	0
430	20241205	124800	9484955	2985	2985	2985	2985	0
431	20241205	124700	9484955	2985	2985	2985	2985	0
432	20241205	124600	9484955	2985	2985	2985	2985	0
433	20241205	124500	9484955	2985	2985	2985	2985	0
434	20241205	124400	9484955	2985	2985	2985	2985	0
435	20241205	124300	9484955	2985	2985	2985	2985	0
436	20241205	124200	9484955	2985	2985	2985	2985	0
437	20241205	124100	9484955	2985	2985	2985	2985	0
438	20241205	124000	9484955	2985	2985	2985	2985	0
439	20241205	123900	9484955	2985	2985	2985	2985	0
440	20241205	123800	9484955	2985	2985	2985	2985	0
441	20241205	123700	9484955	2985	2985	2985	2985	350
442	20241205	123600	8440205	2990	2990	2990	2990	0
443	20241205	123500	8440205	2990	2990	2990	2990	0
444	20241205	123400	8440205	2990	2990	2990	2990	0
445	20241205	123300	8440205	2990	2990	2990	2990	10
446	20241205	123200	8410305	2995	2995	2995	2995	0
447	20241205	123100	8410305	2995	2995	2995	2995	0
448	20241205	123000	8410305	2995	2995	2995	2995	0
449	20241205	122900	8410305	2995	2995	2995	2995	0
450	20241205	122800	8410305	2995	2995	2995	2995	0
451	20241205	122700	8410305	2995	2995	2995	2995	0
452	20241205	122600	8410305	2995	2995	2995	2995	0
453	20241205	122500	8410305	2995	2995	2995	2995	0
454	20241205	122400	8410305	2995	2995	2995	2995	0
455	20241205	122300	8410305	2995	2995	2995	2995	16
456	20241205	122200	8362385	2995	2995	2995	2995	0
457	20241205	122100	8362385	2995	2995	2995	2995	0
458	20241205	122000	8362385	2995	2990	2995	2990	11
459	20241205	121900	8329490	2985	2985	2985	2985	0
460	20241205	121800	8329490	2985	2985	2985	2985	0
461	20241205	121700	8329490	2985	2985	2985	2985	0
462	20241205	121600	8329490	2985	2985	2985	2985	23
463	20241205	121500	8260835	2985	2985	2985	2985	0
464	20241205	121400	8260835	2985	2995	2995	2985	570
465	20241205	121300	6556840	2995	2995	2995	2995	0
466	20241205	121200	6556840	2995	2995	2995	2995	0
467	20241205	121100	6556840	2995	2995	2995	2995	0
468	20241205	121000	6556840	2995	2995	2995	2995	0
469	20241205	120900	6556840	2995	2995	2995	2995	0
470	20241205	120800	6556840	2995	2995	2995	2995	0
471	20241205	120700	6556840	2995	2995	2995	2995	0
472	20241205	120600	6556840	2995	2995	2995	2995	1
473	20241205	120500	6553845	3000	3000	3000	3000	1
474	20241205	120400	6550845	2995	2995	2995	2995	0
475	20241205	120300	6550845	2995	2995	2995	2995	0
476	20241205	120200	6550845	2995	2995	2995	2995	0
477	20241205	120100	6550845	2995	2995	2995	2995	0
478	20241205	120000	6550845	2995	2995	2995	2995	0
479	20241205	115900	6550845	2995	2995	2995	2995	0
480	20241205	115800	6550845	2995	2995	2995	2995	0
481	20241205	115700	6550845	2995	2995	2995	2995	0
482	20241205	115600	6550845	2995	2995	2995	2995	0
483	20241205	115500	6550845	2995	2995	2995	2995	1
484	20241205	115400	6547850	2995	2995	2995	2995	0
485	20241205	115300	6547850	2995	2995	2995	2995	0
486	20241205	115200	6547850	2995	2995	2995	2995	0
487	20241205	115100	6547850	2995	3000	3000	2995	25
488	20241205	115000	6472950	3000	3000	3000	3000	0
489	20241205	114900	6472950	3000	3000	3000	3000	0
490	20241205	114800	6472950	3000	3000	3000	3000	3
491	20241205	114700	6463950	2995	2995	2995	2995	0
492	20241205	114600	6463950	2995	2995	2995	2995	0
493	20241205	114500	6463950	2995	2995	2995	2995	0
494	20241205	114400	6463950	2995	2995	2995	2995	0
495	20241205	114300	6463950	2995	3000	3000	2995	141
496	20241205	114200	6041460	3000	3000	3000	3000	0
497	20241205	114100	6041460	3000	3000	3000	3000	0
498	20241205	114000	6041460	3000	3000	3000	3000	7
499	20241205	113900	6020460	3000	3000	3000	3000	0
500	20241205	113800	6020460	3000	3000	3000	3000	0
501	20241205	113700	6020460	3000	3000	3000	3000	0
502	20241205	113600	6020460	3000	3000	3000	3000	0
503	20241205	113500	6020460	3000	3000	3000	3000	0
504	20241205	113400	6020460	3000	3000	3000	3000	0
505	20241205	113300	6020460	3000	3000	3000	3000	0
506	20241205	113200	6020460	3000	3000	3000	3000	0
507	20241205	113100	6020460	3000	3000	3000	3000	88
508	20241205	113000	5756460	3000	3000	3000	3000	15
509	20241205	112900	5711460	3000	3000	3000	3000	50
510	20241205	112800	5561460	3000	3000	3000	3000	0
511	20241205	112700	5561460	3000	3000	3000	3000	0
512	20241205	112600	5561460	3000	3000	3000	3000	0
513	20241205	112500	5561460	3000	3000	3000	3000	0
514	20241205	112400	5561460	3000	3000	3000	3000	6
515	20241205	112300	5543460	3000	3000	3000	3000	0
516	20241205	112200	5543460	3000	3000	3000	3000	0
517	20241205	112100	5543460	3000	3000	3000	3000	0
518	20241205	112000	5543460	3000	3005	3005	3000	19
519	20241205	111900	5486455	3000	3000	3000	3000	0
520	20241205	111800	5486455	3000	3000	3000	3000	1
521	20241205	111700	5483455	3010	3010	3010	3010	0
522	20241205	111600	5483455	3010	3010	3010	3010	1
523	20241205	111500	5480445	3000	3000	3000	3000	0
524	20241205	111400	5480445	3000	3000	3000	3000	0
525	20241205	111300	5480445	3000	3000	3000	3000	7
526	20241205	111200	5459445	3000	3000	3000	3000	0
527	20241205	111100	5459445	3000	3000	3000	3000	0
528	20241205	111000	5459445	3000	3000	3000	3000	0
529	20241205	110900	5459445	3000	3000	3000	3000	0
530	20241205	110800	5459445	3000	3000	3000	3000	0
531	20241205	110700	5459445	3000	3000	3000	3000	0
532	20241205	110600	5459445	3000	3000	3000	3000	0
533	20241205	110500	5459445	3000	3000	3000	3000	3
534	20241205	110400	5450445	3000	3000	3000	3000	0
535	20241205	110300	5450445	3000	3000	3000	3000	0
536	20241205	110200	5450445	3000	3000	3000	3000	0
537	20241205	110100	5450445	3000	3000	3000	3000	0
538	20241205	110000	5450445	3000	3000	3000	3000	200
539	20241205	105900	4850445	3005	3005	3005	3005	0
540	20241205	105800	4850445	3005	3005	3005	3005	0
541	20241205	105700	4850445	3005	3005	3005	3005	2
542	20241205	105600	4844435	3010	3010	3010	3010	331
543	20241205	105500	3848125	3010	3010	3010	3010	0
544	20241205	105400	3848125	3010	3010	3010	3010	3
545	20241205	105300	3839095	3010	3010	3010	3010	0
546	20241205	105200	3839095	3010	3010	3010	3010	0
547	20241205	105100	3839095	3010	3010	3010	3010	0
548	20241205	105000	3839095	3010	3010	3010	3010	0
549	20241205	104900	3839095	3010	3010	3010	3010	0
550	20241205	104800	3839095	3010	3010	3010	3010	0
551	20241205	104700	3839095	3010	3010	3010	3010	0
552	20241205	104600	3839095	3010	3010	3010	3010	333
553	20241205	104500	2836765	3010	3010	3010	3010	0
554	20241205	104400	2836765	3010	3010	3010	3010	0
555	20241205	104300	2836765	3010	3010	3010	3010	0
556	20241205	104200	2836765	3010	3010	3010	3010	0
557	20241205	104100	2836765	3010	3010	3010	3010	0
558	20241205	104000	2836765	3010	3010	3010	3010	167
559	20241205	103900	2334095	3005	3005	3005	3005	0
560	20241205	103800	2334095	3005	3005	3005	3005	0
561	20241205	103700	2334095	3005	3005	3005	3005	71
562	20241205	103600	2120740	3005	3005	3005	3005	0
563	20241205	103500	2120740	3005	3005	3005	3005	0
564	20241205	103400	2120740	3005	3005	3005	3005	0
565	20241205	103300	2120740	3005	3005	3005	3005	0
566	20241205	103200	2120740	3005	3005	3005	3005	0
567	20241205	103100	2120740	3005	3005	3005	3005	0
568	20241205	103000	2120740	3005	3005	3005	3005	0
569	20241205	102900	2120740	3005	3005	3005	3005	0
570	20241205	102800	2120740	3005	3005	3005	3005	6
571	20241205	102700	2102710	3000	3000	3000	3000	4
572	20241205	102600	2090710	3005	3005	3005	3005	0
573	20241205	102500	2090710	3005	3005	3005	3005	0
574	20241205	102400	2090710	3005	3005	3005	3005	0
575	20241205	102300	2090710	3005	3005	3005	3005	0
576	20241205	102200	2090710	3005	3005	3005	3005	0
577	20241205	102100	2090710	3005	3005	3005	3005	0
578	20241205	102000	2090710	3005	3005	3005	3005	0
579	20241205	101900	2090710	3005	3005	3005	3005	7
580	20241205	101800	2069675	3005	3005	3005	3005	0
581	20241205	101700	2069675	3005	3005	3005	3005	0
582	20241205	101600	2069675	3005	3005	3005	3005	0
583	20241205	101500	2069675	3005	3005	3005	3005	0
584	20241205	101400	2069675	3005	3005	3005	3005	0
585	20241205	101300	2069675	3005	3005	3005	3005	0
586	20241205	101200	2069675	3005	3005	3005	3005	0
587	20241205	101100	2069675	3005	3005	3005	3005	0
588	20241205	101000	2069675	3005	3005	3005	3005	0
589	20241205	100900	2069675	3005	3005	3005	3005	0
590	20241205	100800	2069675	3005	3005	3005	3005	0
591	20241205	100700	2069675	3005	3005	3005	3005	0
592	20241205	100600	2069675	3005	3005	3005	3005	0
593	20241205	100500	2069675	3005	3005	3005	3005	0
594	20241205	100400	2069675	3005	3005	3005	3005	40
595	20241205	100300	1949475	3005	3005	3005	3005	0
596	20241205	100200	1949475	3005	3005	3005	3005	10
597	20241205	100100	1919425	3010	3010	3010	3010	0
598	20241205	100000	1919425	3010	3010	3010	3010	0
599	20241205	095900	1919425	3010	3010	3010	3010	0
600	20241205	095800	1919425	3010	3010	3010	3010	0
601	20241205	095700	1919425	3010	3010	3010	3010	0
602	20241205	095600	1919425	3010	3010	3010	3010	3
603	20241205	095500	1910395	3000	3000	3000	3000	0
604	20241205	095400	1910395	3000	3000	3000	3000	0
605	20241205	095300	1910395	3000	3000	3000	3000	0
606	20241205	095200	1910395	3000	3000	3000	3000	28
607	20241205	095100	1826395	2995	2995	2995	2995	0
608	20241205	095000	1826395	2995	2995	2995	2995	0
609	20241205	094900	1826395	2995	3000	3000	2995	39
610	20241205	094800	1709565	3000	3000	3000	3000	0
611	20241205	094700	1709565	3000	3000	3000	3000	1
612	20241205	094600	1706565	3000	3000	3000	3000	0
613	20241205	094500	1706565	3000	3000	3000	3000	1
614	20241205	094400	1703565	3000	3000	3000	3000	0
615	20241205	094300	1703565	3000	3000	3000	3000	0
616	20241205	094200	1703565	3000	3000	3000	3000	3
617	20241205	094100	1694565	3000	3000	3000	3000	1
618	20241205	094000	1691565	3000	3000	3000	3000	15
619	20241205	093900	1646565	3000	3000	3000	3000	0
620	20241205	093800	1646565	3000	3000	3000	3000	0
621	20241205	093700	1646565	3000	3000	3000	3000	0
622	20241205	093600	1646565	3000	3000	3000	3000	0
623	20241205	093500	1646565	3000	3000	3000	3000	0
624	20241205	093400	1646565	3000	3000	3000	3000	0
625	20241205	093300	1646565	3000	3000	3000	3000	0
626	20241205	093200	1646565	3000	3000	3000	3000	0
627	20241205	093100	1646565	3000	3000	3000	3000	0
628	20241205	093000	1646565	3000	3000	3000	3000	0
629	20241205	092900	1646565	3000	3000	3000	3000	0
630	20241205	092800	1646565	3000	3000	3000	3000	0
631	20241205	092700	1646565	3000	3000	3000	3000	0
632	20241205	092600	1646565	3000	3000	3000	3000	0
633	20241205	092500	1646565	3000	3000	3000	3000	0
634	20241205	092400	1646565	3000	3000	3000	3000	0
635	20241205	092300	1646565	3000	3000	3000	3000	0
636	20241205	092200	1646565	3000	3000	3000	3000	0
637	20241205	092100	1646565	3000	3000	3000	3000	0
638	20241205	092000	1646565	3000	3000	3000	3000	0
639	20241205	091900	1646565	3000	3000	3000	3000	402
640	20241205	091800	440565	2995	2995	2995	2995	0
641	20241205	091700	440565	2995	2995	2995	2995	0
642	20241205	091600	440565	2995	2995	2995	2995	0
643	20241205	091500	440565	2995	2995	2995	2995	0
644	20241205	091400	440565	2995	2995	2995	2995	4
645	20241205	091300	428585	2995	2995	2995	2995	0
646	20241205	091200	428585	2995	2995	2995	2995	0
647	20241205	091100	428585	2995	2995	2995	2995	0
648	20241205	091000	428585	2995	2995	2995	2995	1
649	20241205	090900	425590	2995	2995	2995	2995	0
650	20241205	090800	425590	2995	2995	2995	2995	0
651	20241205	090700	425590	2995	2995	2995	2995	0
652	20241205	090600	425590	2995	2995	2995	2995	0
653	20241205	090500	425590	2995	2995	2995	2995	1
654	20241205	090400	422595	2990	2990	2990	2990	0
655	20241205	090300	422595	2990	3000	3000	2990	46
656	20241205	090200	285000	3000	3000	3000	3000	0
657	20241205	090100	285000	3000	3000	3000	3000	0
658	20241205	090000	285000	3000	3000	3000	3000	95