KissMeData/318020/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211800	68156670	2990	2990	2990	2990	1505
3	20241202	211700	68156670	2990	2990	2990	2990	0
4	20241202	211600	68156670	2990	2990	2990	2990	0
5	20241202	211500	68156670	2990	2990	2990	2990	0
6	20241202	211400	68156670	2990	2990	2990	2990	0
7	20241202	211300	68156670	2990	2990	2990	2990	0
8	20241202	211200	68156670	2990	2990	2990	2990	0
9	20241202	211100	68156670	2990	2990	2990	2990	0
10	20241202	211000	68156670	2990	2990	2990	2990	0
11	20241202	210900	68156670	2990	2990	2990	2990	0
12	20241202	210800	68156670	2990	2990	2990	2990	0
13	20241202	210700	68156670	2990	2990	2990	2990	0
14	20241202	210600	68156670	2990	2990	2990	2990	0
15	20241202	210500	68156670	2990	2990	2990	2990	0
16	20241202	210400	68156670	2990	2990	2990	2990	0
17	20241202	210300	68156670	2990	2990	2990	2990	0
18	20241202	210200	68156670	2990	2990	2990	2990	0
19	20241202	210100	68156670	2990	2990	2990	2990	0
20	20241202	210000	68156670	2990	2990	2990	2990	0
21	20241202	205900	68156670	2990	2990	2990	2990	0
22	20241202	205800	68156670	2990	2990	2990	2990	0
23	20241202	205700	68156670	2990	2990	2990	2990	0
24	20241202	205600	68156670	2990	2990	2990	2990	0
25	20241202	205500	68156670	2990	2990	2990	2990	0
26	20241202	205400	68156670	2990	2990	2990	2990	0
27	20241202	205300	68156670	2990	2990	2990	2990	0
28	20241202	205200	68156670	2990	2990	2990	2990	0
29	20241202	205100	68156670	2990	2990	2990	2990	0
30	20241202	205000	68156670	2990	2990	2990	2990	0
31	20241202	204900	68156670	2990	2990	2990	2990	0
32	20241202	204800	68156670	2990	2990	2990	2990	1505
33	20241202	204700	68156670	2990	2990	2990	2990	0
34	20241202	204600	68156670	2990	2990	2990	2990	0
35	20241202	204500	68156670	2990	2990	2990	2990	0
36	20241202	204400	68156670	2990	2990	2990	2990	0
37	20241202	204300	68156670	2990	2990	2990	2990	0
38	20241202	204200	68156670	2990	2990	2990	2990	0
39	20241202	204100	68156670	2990	2990	2990	2990	0
40	20241202	204000	68156670	2990	2990	2990	2990	0
41	20241202	203900	68156670	2990	2990	2990	2990	0
42	20241202	203800	68156670	2990	2990	2990	2990	0
43	20241202	203700	68156670	2990	2990	2990	2990	0
44	20241202	203600	68156670	2990	2990	2990	2990	0
45	20241202	203500	68156670	2990	2990	2990	2990	0
46	20241202	203400	68156670	2990	2990	2990	2990	0
47	20241202	203300	68156670	2990	2990	2990	2990	0
48	20241202	203200	68156670	2990	2990	2990	2990	0
49	20241202	203100	68156670	2990	2990	2990	2990	0
50	20241202	203000	68156670	2990	2990	2990	2990	0
51	20241202	202900	68156670	2990	2990	2990	2990	0
52	20241202	202800	68156670	2990	2990	2990	2990	0
53	20241202	202700	68156670	2990	2990	2990	2990	0
54	20241202	202600	68156670	2990	2990	2990	2990	0
55	20241202	202500	68156670	2990	2990	2990	2990	0
56	20241202	202400	68156670	2990	2990	2990	2990	0
57	20241202	202300	68156670	2990	2990	2990	2990	0
58	20241202	202200	68156670	2990	2990	2990	2990	0
59	20241202	202100	68156670	2990	2990	2990	2990	0
60	20241202	202000	68156670	2990	2990	2990	2990	0
61	20241202	201900	68156670	2990	2990	2990	2990	0
62	20241202	201800	68156670	2990	2990	2990	2990	1505
63	20241202	201700	68156670	2990	2990	2990	2990	0
64	20241202	201600	68156670	2990	2990	2990	2990	0
65	20241202	201500	68156670	2990	2990	2990	2990	0
66	20241202	201400	68156670	2990	2990	2990	2990	0
67	20241202	201300	68156670	2990	2990	2990	2990	0
68	20241202	201200	68156670	2990	2990	2990	2990	0
69	20241202	201100	68156670	2990	2990	2990	2990	0
70	20241202	201000	68156670	2990	2990	2990	2990	0
71	20241202	200900	68156670	2990	2990	2990	2990	0
72	20241202	200800	68156670	2990	2990	2990	2990	0
73	20241202	200700	68156670	2990	2990	2990	2990	0
74	20241202	200600	68156670	2990	2990	2990	2990	0
75	20241202	200500	68156670	2990	2990	2990	2990	0
76	20241202	200400	68156670	2990	2990	2990	2990	0
77	20241202	200300	68156670	2990	2990	2990	2990	0
78	20241202	200200	68156670	2990	2990	2990	2990	0
79	20241202	200100	68156670	2990	2990	2990	2990	0
80	20241202	200000	68156670	2990	2990	2990	2990	0
81	20241202	195900	68156670	2990	2990	2990	2990	0
82	20241202	195800	68156670	2990	2990	2990	2990	0
83	20241202	195700	68156670	2990	2990	2990	2990	0
84	20241202	195600	68156670	2990	2990	2990	2990	0
85	20241202	195500	68156670	2990	2990	2990	2990	0
86	20241202	195400	68156670	2990	2990	2990	2990	0
87	20241202	195300	68156670	2990	2990	2990	2990	0
88	20241202	195200	68156670	2990	2990	2990	2990	0
89	20241202	195100	68156670	2990	2990	2990	2990	0
90	20241202	195000	68156670	2990	2990	2990	2990	0
91	20241202	194900	68156670	2990	2990	2990	2990	0
92	20241202	194800	68156670	2990	2990	2990	2990	1505
93	20241202	194700	68156670	2990	2990	2990	2990	0
94	20241202	194600	68156670	2990	2990	2990	2990	0
95	20241202	194500	68156670	2990	2990	2990	2990	0
96	20241202	194400	68156670	2990	2990	2990	2990	0
97	20241202	194300	68156670	2990	2990	2990	2990	0
98	20241202	194200	68156670	2990	2990	2990	2990	0
99	20241202	194100	68156670	2990	2990	2990	2990	0
100	20241202	194000	68156670	2990	2990	2990	2990	0
101	20241202	193900	68156670	2990	2990	2990	2990	0
102	20241202	193800	68156670	2990	2990	2990	2990	0
103	20241202	193700	68156670	2990	2990	2990	2990	0
104	20241202	193600	68156670	2990	2990	2990	2990	0
105	20241202	193500	68156670	2990	2990	2990	2990	0
106	20241202	193400	68156670	2990	2990	2990	2990	0
107	20241202	193300	68156670	2990	2990	2990	2990	0
108	20241202	193200	68156670	2990	2990	2990	2990	0
109	20241202	193100	68156670	2990	2990	2990	2990	0
110	20241202	193000	68156670	2990	2990	2990	2990	0
111	20241202	192900	68156670	2990	2990	2990	2990	0
112	20241202	192800	68156670	2990	2990	2990	2990	0
113	20241202	192700	68156670	2990	2990	2990	2990	0
114	20241202	192600	68156670	2990	2990	2990	2990	0
115	20241202	192500	68156670	2990	2990	2990	2990	0
116	20241202	192400	68156670	2990	2990	2990	2990	0
117	20241202	192300	68156670	2990	2990	2990	2990	0
118	20241202	192200	68156670	2990	2990	2990	2990	0
119	20241202	192100	68156670	2990	2990	2990	2990	0
120	20241202	192000	68156670	2990	2990	2990	2990	0
121	20241202	191900	68156670	2990	2990	2990	2990	0
122	20241202	191800	68156670	2990	2990	2990	2990	1505
123	20241202	191700	68156670	2990	2990	2990	2990	0
124	20241202	191600	68156670	2990	2990	2990	2990	0
125	20241202	191500	68156670	2990	2990	2990	2990	0
126	20241202	191400	68156670	2990	2990	2990	2990	0
127	20241202	191300	68156670	2990	2990	2990	2990	0
128	20241202	191200	68156670	2990	2990	2990	2990	0
129	20241202	191100	68156670	2990	2990	2990	2990	0
130	20241202	191000	68156670	2990	2990	2990	2990	0
131	20241202	190900	68156670	2990	2990	2990	2990	0
132	20241202	190800	68156670	2990	2990	2990	2990	0
133	20241202	190700	68156670	2990	2990	2990	2990	0
134	20241202	190600	68156670	2990	2990	2990	2990	0
135	20241202	190500	68156670	2990	2990	2990	2990	0
136	20241202	190400	68156670	2990	2990	2990	2990	0
137	20241202	190300	68156670	2990	2990	2990	2990	0
138	20241202	190200	68156670	2990	2990	2990	2990	0
139	20241202	190100	68156670	2990	2990	2990	2990	0
140	20241202	190000	68156670	2990	2990	2990	2990	0
141	20241202	185900	68156670	2990	2990	2990	2990	0
142	20241202	185800	68156670	2990	2990	2990	2990	0
143	20241202	185700	68156670	2990	2990	2990	2990	0
144	20241202	185600	68156670	2990	2990	2990	2990	0
145	20241202	185500	68156670	2990	2990	2990	2990	0
146	20241202	185400	68156670	2990	2990	2990	2990	0
147	20241202	185300	68156670	2990	2990	2990	2990	0
148	20241202	185200	68156670	2990	2990	2990	2990	0
149	20241202	185100	68156670	2990	2990	2990	2990	0
150	20241202	185000	68156670	2990	2990	2990	2990	0
151	20241202	184900	68156670	2990	2990	2990	2990	0
152	20241202	184800	68156670	2990	2990	2990	2990	1505
153	20241202	184700	68156670	2990	2990	2990	2990	0
154	20241202	184600	68156670	2990	2990	2990	2990	0
155	20241202	184500	68156670	2990	2990	2990	2990	0
156	20241202	184400	68156670	2990	2990	2990	2990	0
157	20241202	184300	68156670	2990	2990	2990	2990	0
158	20241202	184200	68156670	2990	2990	2990	2990	0
159	20241202	184100	68156670	2990	2990	2990	2990	0
160	20241202	184000	68156670	2990	2990	2990	2990	0
161	20241202	183900	68156670	2990	2990	2990	2990	0
162	20241202	183800	68156670	2990	2990	2990	2990	0
163	20241202	183700	68156670	2990	2990	2990	2990	0
164	20241202	183600	68156670	2990	2990	2990	2990	0
165	20241202	183500	68156670	2990	2990	2990	2990	0
166	20241202	183400	68156670	2990	2990	2990	2990	0
167	20241202	183300	68156670	2990	2990	2990	2990	0
168	20241202	183200	68156670	2990	2990	2990	2990	0
169	20241202	183100	68156670	2990	2990	2990	2990	0
170	20241202	183000	68156670	2990	2990	2990	2990	0
171	20241202	182900	68156670	2990	2990	2990	2990	0
172	20241202	182800	68156670	2990	2990	2990	2990	0
173	20241202	182700	68156670	2990	2990	2990	2990	0
174	20241202	182600	68156670	2990	2990	2990	2990	0
175	20241202	182500	68156670	2990	2990	2990	2990	0
176	20241202	182400	68156670	2990	2990	2990	2990	0
177	20241202	182300	68156670	2990	2990	2990	2990	0
178	20241202	182200	68156670	2990	2990	2990	2990	0
179	20241202	182100	68156670	2990	2990	2990	2990	0
180	20241202	182000	68156670	2990	2990	2990	2990	0
181	20241202	181900	68156670	2990	2990	2990	2990	0
182	20241202	181800	68156670	2990	2990	2990	2990	1505
183	20241202	181700	68156670	2990	2990	2990	2990	0
184	20241202	181600	68156670	2990	2990	2990	2990	0
185	20241202	181500	68156670	2990	2990	2990	2990	0
186	20241202	181400	68156670	2990	2990	2990	2990	0
187	20241202	181300	68156670	2990	2990	2990	2990	0
188	20241202	181200	68156670	2990	2990	2990	2990	0
189	20241202	181100	68156670	2990	2990	2990	2990	0
190	20241202	181000	68156670	2990	2990	2990	2990	0
191	20241202	180900	68156670	2990	2990	2990	2990	0
192	20241202	180800	68156670	2990	2990	2990	2990	0
193	20241202	180700	68156670	2990	2990	2990	2990	0
194	20241202	180600	68156670	2990	2990	2990	2990	0
195	20241202	180500	68156670	2990	2990	2990	2990	0
196	20241202	180400	68156670	2990	2990	2990	2990	0
197	20241202	180300	68156670	2990	2990	2990	2990	0
198	20241202	180200	68156670	2990	2990	2990	2990	0
199	20241202	180100	68156670	2990	2990	2990	2990	0
200	20241202	180000	68156670	2990	2990	2990	2990	0
201	20241202	175900	68156670	2990	2990	2990	2990	0
202	20241202	175800	68156670	2990	2990	2990	2990	0
203	20241202	175700	68156670	2990	2990	2990	2990	0
204	20241202	175600	68156670	2990	2990	2990	2990	0
205	20241202	175500	68156670	2990	2990	2990	2990	0
206	20241202	175400	68156670	2990	2990	2990	2990	0
207	20241202	175300	68156670	2990	2990	2990	2990	0
208	20241202	175200	68156670	2990	2990	2990	2990	0
209	20241202	175100	68156670	2990	2990	2990	2990	0
210	20241202	175000	68156670	2990	2990	2990	2990	0
211	20241202	174900	68156670	2990	2990	2990	2990	0
212	20241202	174800	68156670	2990	2990	2990	2990	1505
213	20241202	174700	68156670	2990	2990	2990	2990	0
214	20241202	174600	68156670	2990	2990	2990	2990	0
215	20241202	174500	68156670	2990	2990	2990	2990	0
216	20241202	174400	68156670	2990	2990	2990	2990	0
217	20241202	174300	68156670	2990	2990	2990	2990	0
218	20241202	174200	68156670	2990	2990	2990	2990	0
219	20241202	174100	68156670	2990	2990	2990	2990	0
220	20241202	174000	68156670	2990	2990	2990	2990	0
221	20241202	173900	68156670	2990	2990	2990	2990	0
222	20241202	173800	68156670	2990	2990	2990	2990	0
223	20241202	173700	68156670	2990	2990	2990	2990	0
224	20241202	173600	68156670	2990	2990	2990	2990	0
225	20241202	173500	68156670	2990	2990	2990	2990	0
226	20241202	173400	68156670	2990	2990	2990	2990	0
227	20241202	173300	68156670	2990	2990	2990	2990	0
228	20241202	173200	68156670	2990	2990	2990	2990	0
229	20241202	173100	68156670	2990	2990	2990	2990	0
230	20241202	173000	68156670	2990	2990	2990	2990	0
231	20241202	172900	68156670	2990	2990	2990	2990	0
232	20241202	172800	68156670	2990	2990	2990	2990	0
233	20241202	172700	68156670	2990	2990	2990	2990	0
234	20241202	172600	68156670	2990	2990	2990	2990	0
235	20241202	172500	68156670	2990	2990	2990	2990	0
236	20241202	172400	68156670	2990	2990	2990	2990	0
237	20241202	172300	68156670	2990	2990	2990	2990	0
238	20241202	172200	68156670	2990	2990	2990	2990	0
239	20241202	172100	68156670	2990	2990	2990	2990	0
240	20241202	172000	68156670	2990	2990	2990	2990	0
241	20241202	171900	68156670	2990	2990	2990	2990	0
242	20241202	171800	68156670	2990	2990	2990	2990	1505
243	20241202	171700	68156670	2990	2990	2990	2990	0
244	20241202	171600	68156670	2990	2990	2990	2990	0
245	20241202	171500	68156670	2990	2990	2990	2990	0
246	20241202	171400	68156670	2990	2990	2990	2990	0
247	20241202	171300	68156670	2990	2990	2990	2990	0
248	20241202	171200	68156670	2990	2990	2990	2990	0
249	20241202	171100	68156670	2990	2990	2990	2990	0
250	20241202	171000	68156670	2990	2990	2990	2990	0
251	20241202	170900	68156670	2990	2990	2990	2990	0
252	20241202	170800	68156670	2990	2990	2990	2990	0
253	20241202	170700	68156670	2990	2990	2990	2990	0
254	20241202	170600	68156670	2990	2990	2990	2990	0
255	20241202	170500	68156670	2990	2990	2990	2990	0
256	20241202	170400	68156670	2990	2990	2990	2990	0
257	20241202	170300	68156670	2990	2990	2990	2990	0
258	20241202	170200	68156670	2990	2990	2990	2990	0
259	20241202	170100	68156670	2990	2990	2990	2990	0
260	20241202	170000	68156670	2990	2990	2990	2990	0
261	20241202	165900	68156670	2990	2990	2990	2990	0
262	20241202	165800	68156670	2990	2990	2990	2990	0
263	20241202	165700	68156670	2990	2990	2990	2990	0
264	20241202	165600	68156670	2990	2990	2990	2990	0
265	20241202	165500	68156670	2990	2990	2990	2990	0
266	20241202	165400	68156670	2990	2990	2990	2990	0
267	20241202	165300	68156670	2990	2990	2990	2990	0
268	20241202	165200	68156670	2990	2990	2990	2990	0
269	20241202	165100	68156670	2990	2990	2990	2990	0
270	20241202	165000	68156670	2990	2990	2990	2990	0
271	20241202	164900	68156670	2990	2990	2990	2990	0
272	20241202	164800	68156670	2990	2990	2990	2990	1505
273	20241202	164700	68156670	2990	2990	2990	2990	0
274	20241202	164600	68156670	2990	2990	2990	2990	0
275	20241202	164500	68156670	2990	2990	2990	2990	0
276	20241202	164400	68156670	2990	2990	2990	2990	0
277	20241202	164300	68156670	2990	2990	2990	2990	0
278	20241202	164200	68156670	2990	2990	2990	2990	0
279	20241202	164100	68156670	2990	2990	2990	2990	0
280	20241202	164000	68156670	2990	2990	2990	2990	0
281	20241202	163900	68156670	2990	2990	2990	2990	0
282	20241202	163800	68156670	2990	2990	2990	2990	0
283	20241202	163700	68156670	2990	2990	2990	2990	0
284	20241202	163600	68156670	2990	2990	2990	2990	0
285	20241202	163500	68156670	2990	2990	2990	2990	0
286	20241202	163400	68156670	2990	2990	2990	2990	0
287	20241202	163300	68156670	2990	2990	2990	2990	0
288	20241202	163200	68156670	2990	2990	2990	2990	0
289	20241202	163100	68156670	2990	2990	2990	2990	0
290	20241202	163000	68156670	2990	2990	2990	2990	0
291	20241202	162900	68156670	2990	2990	2990	2990	0
292	20241202	162800	68156670	2990	2990	2990	2990	0
293	20241202	162700	68156670	2990	2990	2990	2990	0
294	20241202	162600	68156670	2990	2990	2990	2990	0
295	20241202	162500	68156670	2990	2990	2990	2990	0
296	20241202	162400	68156670	2990	2990	2990	2990	0
297	20241202	162300	68156670	2990	2990	2990	2990	0
298	20241202	162200	68156670	2990	2990	2990	2990	0
299	20241202	162100	68156670	2990	2990	2990	2990	0
300	20241202	162000	68156670	2990	2990	2990	2990	0
301	20241202	161900	68156670	2990	2990	2990	2990	0
302	20241202	161800	68156670	2990	2990	2990	2990	1505
303	20241202	161700	68156670	2990	2990	2990	2990	0
304	20241202	161600	68156670	2990	2990	2990	2990	0
305	20241202	161500	68156670	2990	2990	2990	2990	0
306	20241202	161400	68156670	2990	2990	2990	2990	0
307	20241202	161300	68156670	2990	2990	2990	2990	0
308	20241202	161200	68156670	2990	2990	2990	2990	0
309	20241202	161100	68156670	2990	2990	2990	2990	0
310	20241202	161000	68156670	2990	2990	2990	2990	0
311	20241202	160900	68156670	2990	2990	2990	2990	0
312	20241202	160800	68156670	2990	2990	2990	2990	0
313	20241202	160700	68156670	2990	2990	2990	2990	0
314	20241202	160600	68156670	2990	2990	2990	2990	0
315	20241202	160500	68156670	2990	2990	2990	2990	0
316	20241202	160400	68156670	2990	2990	2990	2990	0
317	20241202	160300	68156670	2990	2990	2990	2990	0
318	20241202	160200	68156670	2990	2990	2990	2990	0
319	20241202	160100	68156670	2990	2990	2990	2990	0
320	20241202	160000	68156670	2990	2990	2990	2990	0
321	20241202	155900	68156670	2990	2990	2990	2990	0
322	20241202	155800	68156670	2990	2990	2990	2990	0
323	20241202	155700	68156670	2990	2990	2990	2990	0
324	20241202	155600	68156670	2990	2990	2990	2990	0
325	20241202	155500	68156670	2990	2990	2990	2990	0
326	20241202	155400	68156670	2990	2990	2990	2990	0
327	20241202	155300	68156670	2990	2990	2990	2990	0
328	20241202	155200	68156670	2990	2990	2990	2990	0
329	20241202	155100	68156670	2990	2990	2990	2990	0
330	20241202	155000	68156670	2990	2990	2990	2990	0
331	20241202	154900	68156670	2990	2990	2990	2990	0
332	20241202	154800	68156670	2990	2990	2990	2990	1505
333	20241202	154700	68156670	2990	2990	2990	2990	0
334	20241202	154600	68156670	2990	2990	2990	2990	0
335	20241202	154500	68156670	2990	2990	2990	2990	0
336	20241202	154400	68156670	2990	2990	2990	2990	0
337	20241202	154300	68156670	2990	2990	2990	2990	0
338	20241202	154200	68156670	2990	2990	2990	2990	0
339	20241202	154100	68156670	2990	2990	2990	2990	0
340	20241202	154000	68156670	2990	2990	2990	2990	0
341	20241202	153900	68156670	2990	2990	2990	2990	0
342	20241202	153800	68156670	2990	2990	2990	2990	0
343	20241202	153700	68156670	2990	2990	2990	2990	0
344	20241202	153600	68156670	2990	2990	2990	2990	0
345	20241202	153500	68156670	2990	2990	2990	2990	0
346	20241202	153400	68156670	2990	2990	2990	2990	0
347	20241202	153300	68156670	2990	2990	2990	2990	0
348	20241202	153200	68156670	2990	2990	2990	2990	0
349	20241202	153100	68156670	2990	2990	2990	2990	0
350	20241202	153000	68156670	2990	2990	2990	2990	1505
351	20241202	152900	63656720	2990	2990	2990	2990	0
352	20241202	152800	63656720	2990	2990	2990	2990	0
353	20241202	152700	63656720	2990	2990	2990	2990	0
354	20241202	152600	63656720	2990	2990	2990	2990	0
355	20241202	152500	63656720	2990	2990	2990	2990	0
356	20241202	152400	63656720	2990	2990	2990	2990	0
357	20241202	152300	63656720	2990	2990	2990	2990	0
358	20241202	152200	63656720	2990	2990	2990	2990	0
359	20241202	152100	63656720	2990	2990	2990	2990	0
360	20241202	152000	63656720	2990	2990	2990	2990	0
361	20241202	151900	63656720	2990	2990	2990	2990	0
362	20241202	151800	63656720	2990	2990	2990	2990	2
363	20241202	151700	63650740	2990	2990	2990	2990	0
364	20241202	151600	63650740	2990	2990	2990	2990	0
365	20241202	151500	63650740	2990	2990	2990	2990	12
366	20241202	151400	63614860	2990	2990	2990	2990	0
367	20241202	151300	63614860	2990	2990	2990	2990	0
368	20241202	151200	63614860	2990	2990	2990	2990	0
369	20241202	151100	63614860	2990	2990	2990	2990	44
370	20241202	151000	63483300	3000	3000	3000	3000	0
371	20241202	150900	63483300	3000	3000	3000	3000	0
372	20241202	150800	63483300	3000	3000	3000	3000	0
373	20241202	150700	63483300	3000	3000	3000	3000	0
374	20241202	150600	63483300	3000	3000	3000	3000	0
375	20241202	150500	63483300	3000	2995	3000	2995	1661
376	20241202	150400	58500480	2995	2995	2995	2995	50
377	20241202	150300	58350730	2990	2990	2990	2990	1
378	20241202	150200	58347740	2985	2985	2985	2985	0
379	20241202	150100	58347740	2985	2985	2985	2985	400
380	20241202	150000	57153740	2990	2990	2990	2990	1
381	20241202	145900	57150750	2995	2995	2995	2995	0
382	20241202	145800	57150750	2995	2995	2995	2995	7
383	20241202	145700	57129785	3000	3000	3000	3000	0
384	20241202	145600	57129785	3000	3000	3000	3000	24
385	20241202	145500	57057785	3000	3000	3000	3000	0
386	20241202	145400	57057785	3000	3000	3000	3000	0
387	20241202	145300	57057785	3000	3000	3000	3000	0
388	20241202	145200	57057785	3000	3000	3000	3000	0
389	20241202	145100	57057785	3000	3000	3000	3000	0
390	20241202	145000	57057785	3000	3000	3000	3000	0
391	20241202	144900	57057785	3000	3000	3000	3000	0
392	20241202	144800	57057785	3000	3000	3000	3000	0
393	20241202	144700	57057785	3000	3000	3000	3000	0
394	20241202	144600	57057785	3000	3000	3000	3000	0
395	20241202	144500	57057785	3000	3000	3000	3000	1
396	20241202	144400	57054785	3000	3000	3000	3000	11
397	20241202	144300	57021785	2985	2985	2985	2985	0
398	20241202	144200	57021785	2985	2985	2985	2985	0
399	20241202	144100	57021785	2985	2985	2985	2985	0
400	20241202	144000	57021785	2985	2990	3000	2985	473
401	20241202	143900	55609855	2990	2990	2990	2990	2
402	20241202	143800	55603875	2985	3000	3000	2985	354
403	20241202	143700	54543585	3000	3000	3000	3000	59
404	20241202	143600	54366585	3000	3000	3000	3000	0
405	20241202	143500	54366585	3000	3000	3000	3000	0
406	20241202	143400	54366585	3000	3000	3000	3000	0
407	20241202	143300	54366585	3000	3000	3000	3000	43
408	20241202	143200	54237585	3000	3000	3000	3000	0
409	20241202	143100	54237585	3000	3000	3000	3000	0
410	20241202	143000	54237585	3000	3000	3000	3000	1
411	20241202	142900	54234585	3000	3000	3000	3000	0
412	20241202	142800	54234585	3000	3000	3000	3000	0
413	20241202	142700	54234585	3000	3000	3000	3000	0
414	20241202	142600	54234585	3000	3000	3000	3000	0
415	20241202	142500	54234585	3000	3000	3000	3000	0
416	20241202	142400	54234585	3000	3000	3000	3000	0
417	20241202	142300	54234585	3000	3000	3000	3000	0
418	20241202	142200	54234585	3000	3000	3000	3000	0
419	20241202	142100	54234585	3000	3000	3000	3000	14
420	20241202	142000	54192585	2995	2995	2995	2995	0
421	20241202	141900	54192585	2995	2995	2995	2995	0
422	20241202	141800	54192585	2995	2995	2995	2995	0
423	20241202	141700	54192585	2995	2995	2995	2995	37
424	20241202	141600	54081770	3000	3000	3000	3000	0
425	20241202	141500	54081770	3000	3000	3000	3000	1
426	20241202	141400	54078770	3000	3000	3000	3000	0
427	20241202	141300	54078770	3000	3000	3000	3000	0
428	20241202	141200	54078770	3000	3000	3000	3000	0
429	20241202	141100	54078770	3000	3000	3000	3000	2
430	20241202	141000	54072770	3000	3000	3000	3000	0
431	20241202	140900	54072770	3000	3000	3000	3000	8
432	20241202	140800	54048770	3005	3005	3005	3005	0
433	20241202	140700	54048770	3005	3005	3005	3005	0
434	20241202	140600	54048770	3005	3005	3005	3005	0
435	20241202	140500	54048770	3005	3005	3005	3005	0
436	20241202	140400	54048770	3005	3005	3005	3005	0
437	20241202	140300	54048770	3005	3005	3005	3005	230
438	20241202	140200	53357620	3005	3005	3005	3005	0
439	20241202	140100	53357620	3005	3005	3005	3005	0
440	20241202	140000	53357620	3005	3005	3005	3005	0
441	20241202	135900	53357620	3005	3005	3005	3005	0
442	20241202	135800	53357620	3005	3005	3005	3005	0
443	20241202	135700	53357620	3005	3005	3005	3005	0
444	20241202	135600	53357620	3005	3005	3005	3005	8
445	20241202	135500	53333580	3010	3010	3010	3010	1
446	20241202	135400	53330570	3010	3010	3010	3010	0
447	20241202	135300	53330570	3010	3010	3010	3010	0
448	20241202	135200	53330570	3010	3010	3010	3010	0
449	20241202	135100	53330570	3010	3010	3010	3010	0
450	20241202	135000	53330570	3010	3010	3010	3010	0
451	20241202	134900	53330570	3010	3010	3010	3010	0
452	20241202	134800	53330570	3010	3010	3010	3010	166
453	20241202	134700	52830910	3010	3010	3010	3010	0
454	20241202	134600	52830910	3010	3010	3010	3010	0
455	20241202	134500	52830910	3010	3010	3010	3010	0
456	20241202	134400	52830910	3010	3010	3010	3010	0
457	20241202	134300	52830910	3010	3005	3010	3005	22
458	20241202	134200	52764750	3000	3000	3000	3000	0
459	20241202	134100	52764750	3000	3000	3000	3000	18
460	20241202	134000	52710750	3010	3010	3010	3010	80
461	20241202	133900	52469950	3010	3010	3010	3010	100
462	20241202	133800	52168950	3010	3010	3010	3010	0
463	20241202	133700	52168950	3010	3010	3010	3010	0
464	20241202	133600	52168950	3010	3010	3010	3010	0
465	20241202	133500	52168950	3010	3010	3010	3010	0
466	20241202	133400	52168950	3010	3010	3010	3010	1
467	20241202	133300	52165940	3010	3010	3010	3010	0
468	20241202	133200	52165940	3010	3010	3010	3010	0
469	20241202	133100	52165940	3010	3010	3010	3010	0
470	20241202	133000	52165940	3010	3000	3010	3000	3000
471	20241202	132900	43150190	2995	2995	2995	2995	0
472	20241202	132800	43150190	2995	2995	2995	2995	0
473	20241202	132700	43150190	2995	2995	2995	2995	0
474	20241202	132600	43150190	2995	2995	2995	2995	0
475	20241202	132500	43150190	2995	2995	2995	2995	10
476	20241202	132400	43120240	2995	2995	2995	2995	0
477	20241202	132300	43120240	2995	2995	2995	2995	0
478	20241202	132200	43120240	2995	2995	2995	2995	10
479	20241202	132100	43090290	2995	2995	2995	2995	0
480	20241202	132000	43090290	2995	2995	2995	2995	0
481	20241202	131900	43090290	2995	2995	2995	2995	0
482	20241202	131800	43090290	2995	2995	2995	2995	0
483	20241202	131700	43090290	2995	2995	2995	2995	0
484	20241202	131600	43090290	2995	2995	2995	2995	0
485	20241202	131500	43090290	2995	2995	2995	2995	0
486	20241202	131400	43090290	2995	2995	2995	2995	0
487	20241202	131300	43090290	2995	2995	2995	2995	100
488	20241202	131200	42790790	2995	2995	2995	2995	0
489	20241202	131100	42790790	2995	2995	2995	2995	10
490	20241202	131000	42760840	2995	2995	2995	2995	0
491	20241202	130900	42760840	2995	2995	2995	2995	22
492	20241202	130800	42694950	2990	2990	2990	2990	123
493	20241202	130700	42327180	3010	3010	3010	3010	0
494	20241202	130600	42327180	3010	3010	3010	3010	0
495	20241202	130500	42327180	3010	3010	3010	3010	0
496	20241202	130400	42327180	3010	3010	3010	3010	0
497	20241202	130300	42327180	3010	3010	3010	3010	0
498	20241202	130200	42327180	3010	3010	3010	3010	0
499	20241202	130100	42327180	3010	3010	3010	3010	0
500	20241202	130000	42327180	3010	3010	3010	3010	0
501	20241202	125900	42327180	3010	3010	3010	3010	0
502	20241202	125800	42327180	3010	3010	3010	3010	0
503	20241202	125700	42327180	3010	3010	3010	3010	0
504	20241202	125600	42327180	3010	3010	3010	3010	0
505	20241202	125500	42327180	3010	3010	3010	3010	0
506	20241202	125400	42327180	3010	3010	3010	3010	0
507	20241202	125300	42327180	3010	3010	3010	3010	0
508	20241202	125200	42327180	3010	3010	3010	3010	0
509	20241202	125100	42327180	3010	3010	3010	3010	0
510	20241202	125000	42327180	3010	3010	3010	3010	0
511	20241202	124900	42327180	3010	3010	3010	3010	0
512	20241202	124800	42327180	3010	3010	3010	3010	0
513	20241202	124700	42327180	3010	2980	3010	2980	8
514	20241202	124600	42303310	2975	2975	2975	2975	155
515	20241202	124500	41842185	2980	2980	2980	2980	0
516	20241202	124400	41842185	2980	2980	2980	2980	0
517	20241202	124300	41842185	2980	2980	2980	2980	0
518	20241202	124200	41842185	2980	2980	2980	2980	59
519	20241202	124100	41666365	2965	2985	2985	2960	3124
520	20241202	124000	32397435	2980	3000	3000	2980	3193
521	20241202	123900	22836740	3005	3005	3005	3005	0
522	20241202	123800	22836740	3005	3005	3005	3005	0
523	20241202	123700	22836740	3005	3005	3005	3005	0
524	20241202	123600	22836740	3005	3005	3005	3005	0
525	20241202	123500	22836740	3005	3005	3005	3005	0
526	20241202	123400	22836740	3005	3005	3005	3005	0
527	20241202	123300	22836740	3005	3005	3005	3005	0
528	20241202	123200	22836740	3005	3005	3005	3005	0
529	20241202	123100	22836740	3005	3005	3005	3005	0
530	20241202	123000	22836740	3005	3005	3005	3005	0
531	20241202	122900	22836740	3005	3005	3005	3005	0
532	20241202	122800	22836740	3005	3005	3005	3005	0
533	20241202	122700	22836740	3005	3005	3005	3005	0
534	20241202	122600	22836740	3005	3005	3005	3005	0
535	20241202	122500	22836740	3005	3005	3005	3005	0
536	20241202	122400	22836740	3005	3005	3005	3005	3
537	20241202	122300	22827725	3025	3025	3025	3025	0
538	20241202	122200	22827725	3025	3025	3025	3025	0
539	20241202	122100	22827725	3025	3025	3025	3025	0
540	20241202	122000	22827725	3025	3025	3025	3025	0
541	20241202	121900	22827725	3025	3025	3025	3025	0
542	20241202	121800	22827725	3025	3025	3025	3025	0
543	20241202	121700	22827725	3025	3025	3025	3025	0
544	20241202	121600	22827725	3025	3025	3025	3025	0
545	20241202	121500	22827725	3025	3025	3025	3025	0
546	20241202	121400	22827725	3025	3025	3025	3025	0
547	20241202	121300	22827725	3025	3025	3025	3025	1
548	20241202	121200	22824700	3005	3005	3005	3005	0
549	20241202	121100	22824700	3005	3005	3005	3005	0
550	20241202	121000	22824700	3005	3005	3005	3005	100
551	20241202	120900	22524200	3005	3005	3005	3005	0
552	20241202	120800	22524200	3005	3005	3005	3005	200
553	20241202	120700	21923200	3010	3010	3010	3010	0
554	20241202	120600	21923200	3010	3010	3010	3010	0
555	20241202	120500	21923200	3010	3015	3015	3010	40
556	20241202	120400	21802700	3020	3020	3020	3020	0
557	20241202	120300	21802700	3020	3020	3020	3020	20
558	20241202	120200	21742300	3025	3025	3025	3025	0
559	20241202	120100	21742300	3025	3025	3025	3025	0
560	20241202	120000	21742300	3025	3025	3025	3025	0
561	20241202	115900	21742300	3025	3025	3025	3025	0
562	20241202	115800	21742300	3025	3030	3030	3025	66
563	20241202	115700	21542420	3030	3030	3030	3030	0
564	20241202	115600	21542420	3030	3030	3030	3030	6
565	20241202	115500	21524240	3030	3030	3030	3030	10
566	20241202	115400	21493940	3030	3030	3030	3030	0
567	20241202	115300	21493940	3030	3030	3030	3030	0
568	20241202	115200	21493940	3030	3030	3030	3030	0
569	20241202	115100	21493940	3030	3030	3030	3030	0
570	20241202	115000	21493940	3030	3030	3030	3030	0
571	20241202	114900	21493940	3030	3030	3030	3030	0
572	20241202	114800	21493940	3030	3030	3030	3030	0
573	20241202	114700	21493940	3030	3030	3030	3030	0
574	20241202	114600	21493940	3030	3030	3030	3030	0
575	20241202	114500	21493940	3030	3030	3030	3030	0
576	20241202	114400	21493940	3030	3030	3030	3030	0
577	20241202	114300	21493940	3030	3030	3030	3030	0
578	20241202	114200	21493940	3030	3030	3030	3030	2
579	20241202	114100	21487880	3030	3030	3030	3030	0
580	20241202	114000	21487880	3030	3030	3030	3030	0
581	20241202	113900	21487880	3030	3030	3030	3030	0
582	20241202	113800	21487880	3030	3030	3030	3030	0
583	20241202	113700	21487880	3030	3030	3030	3030	0
584	20241202	113600	21487880	3030	3030	3030	3030	0
585	20241202	113500	21487880	3030	3030	3030	3030	0
586	20241202	113400	21487880	3030	3030	3030	3030	0
587	20241202	113300	21487880	3030	3030	3030	3030	0
588	20241202	113200	21487880	3030	3030	3030	3030	0
589	20241202	113100	21487880	3030	3030	3030	3030	0
590	20241202	113000	21487880	3030	3030	3030	3030	0
591	20241202	112900	21487880	3030	3030	3030	3030	0
592	20241202	112800	21487880	3030	3030	3030	3030	0
593	20241202	112700	21487880	3030	3030	3030	3030	0
594	20241202	112600	21487880	3030	3030	3030	3030	0
595	20241202	112500	21487880	3030	3030	3030	3030	0
596	20241202	112400	21487880	3030	3030	3030	3030	0
597	20241202	112300	21487880	3030	3030	3030	3030	0
598	20241202	112200	21487880	3030	3030	3030	3030	0
599	20241202	112100	21487880	3030	3030	3030	3030	0
600	20241202	112000	21487880	3030	3030	3030	3030	0
601	20241202	111900	21487880	3030	3030	3030	3030	0
602	20241202	111800	21487880	3030	3030	3030	3030	0
603	20241202	111700	21487880	3030	3030	3030	3030	0
604	20241202	111600	21487880	3030	3030	3030	3030	0
605	20241202	111500	21487880	3030	3030	3030	3030	0
606	20241202	111400	21487880	3030	3030	3030	3030	0
607	20241202	111300	21487880	3030	3005	3030	3005	410
608	20241202	111200	20249360	3005	3005	3005	3005	9
609	20241202	111100	20222315	3005	3005	3005	3005	0
610	20241202	111000	20222315	3005	3005	3005	3005	20
611	20241202	110900	20162215	3015	3015	3015	3015	0
612	20241202	110800	20162215	3015	3015	3015	3015	0
613	20241202	110700	20162215	3015	3015	3015	3015	0
614	20241202	110600	20162215	3015	3015	3015	3015	0
615	20241202	110500	20162215	3015	3015	3015	3015	0
616	20241202	110400	20162215	3015	3015	3015	3015	0
617	20241202	110300	20162215	3015	3015	3015	3015	1
618	20241202	110200	20159200	3020	3020	3020	3020	0
619	20241202	110100	20159200	3020	3020	3020	3020	0
620	20241202	110000	20159200	3020	3020	3020	3020	0
621	20241202	105900	20159200	3020	3020	3020	3020	0
622	20241202	105800	20159200	3020	3020	3020	3020	0
623	20241202	105700	20159200	3020	3020	3020	3020	0
624	20241202	105600	20159200	3020	3020	3020	3020	0
625	20241202	105500	20159200	3020	3020	3020	3020	0
626	20241202	105400	20159200	3020	3020	3020	3020	0
627	20241202	105300	20159200	3020	3020	3020	3020	0
628	20241202	105200	20159200	3020	3020	3020	3020	0
629	20241202	105100	20159200	3020	3020	3020	3020	0
630	20241202	105000	20159200	3020	3020	3020	3020	0
631	20241202	104900	20159200	3020	3020	3020	3020	0
632	20241202	104800	20159200	3020	3020	3020	3020	0
633	20241202	104700	20159200	3020	3020	3020	3020	24
634	20241202	104600	20086720	3020	3020	3020	3020	0
635	20241202	104500	20086720	3020	3020	3020	3020	0
636	20241202	104400	20086720	3020	3020	3020	3020	0
637	20241202	104300	20086720	3020	3020	3020	3020	0
638	20241202	104200	20086720	3020	3020	3020	3020	1
639	20241202	104100	20083700	3005	3005	3005	3005	0
640	20241202	104000	20083700	3005	3005	3005	3005	50
641	20241202	103900	19933450	3020	3020	3020	3020	0
642	20241202	103800	19933450	3020	3020	3020	3020	0
643	20241202	103700	19933450	3020	3020	3020	3020	1
644	20241202	103600	19930430	3000	3000	3000	3000	0
645	20241202	103500	19930430	3000	3000	3000	3000	50
646	20241202	103400	19780430	3000	3000	3000	3000	0
647	20241202	103300	19780430	3000	3000	3000	3000	0
648	20241202	103200	19780430	3000	3000	3000	3000	0
649	20241202	103100	19780430	3000	3015	3015	3000	426
650	20241202	103000	18501180	3015	3015	3015	3015	0
651	20241202	102900	18501180	3015	3015	3015	3015	0
652	20241202	102800	18501180	3015	3015	3015	3015	1
653	20241202	102700	18498165	3020	3020	3020	3020	0
654	20241202	102600	18498165	3020	3020	3020	3020	0
655	20241202	102500	18498165	3020	3020	3020	3020	1
656	20241202	102400	18495145	3020	3020	3020	3020	0
657	20241202	102300	18495145	3020	3020	3020	3020	0
658	20241202	102200	18495145	3020	3020	3020	3020	0
659	20241202	102100	18495145	3020	3020	3020	3020	0
660	20241202	102000	18495145	3020	3020	3020	3020	0
661	20241202	101900	18495145	3020	3020	3020	3020	0
662	20241202	101800	18495145	3020	3020	3020	3020	0
663	20241202	101700	18495145	3020	3020	3020	3020	0
664	20241202	101600	18495145	3020	3020	3020	3020	0
665	20241202	101500	18495145	3020	3020	3020	3020	0
666	20241202	101400	18495145	3020	3020	3020	3020	150
667	20241202	101300	18042145	3015	3015	3015	3015	0
668	20241202	101200	18042145	3015	3015	3015	3015	0
669	20241202	101100	18042145	3015	3015	3015	3015	100
670	20241202	101000	17740645	3015	3015	3015	3015	0
671	20241202	100900	17740645	3015	3015	3015	3015	0
672	20241202	100800	17740645	3015	3015	3015	3015	0
673	20241202	100700	17740645	3015	3015	3015	3015	0
674	20241202	100600	17740645	3015	3015	3015	3015	0
675	20241202	100500	17740645	3015	3005	3015	3005	7
676	20241202	100400	17719585	3000	3000	3000	3000	0
677	20241202	100300	17719585	3000	3005	3005	3000	19
678	20241202	100200	17662500	3015	3015	3015	3015	20
679	20241202	100100	17602200	3010	3010	3010	3010	1
680	20241202	100000	17599190	3020	3020	3020	3020	0
681	20241202	095900	17599190	3020	3020	3020	3020	16
682	20241202	095800	17550870	3020	3020	3020	3020	0
683	20241202	095700	17550870	3020	3020	3020	3020	0
684	20241202	095600	17550870	3020	3020	3020	3020	10
685	20241202	095500	17520670	3000	3000	3000	3000	0
686	20241202	095400	17520670	3000	3000	3000	3000	0
687	20241202	095300	17520670	3000	3000	3000	3000	0
688	20241202	095200	17520670	3000	3000	3000	3000	0
689	20241202	095100	17520670	3000	3000	3000	3000	0
690	20241202	095000	17520670	3000	3000	3000	3000	0
691	20241202	094900	17520670	3000	3000	3000	3000	0
692	20241202	094800	17520670	3000	3000	3000	3000	0
693	20241202	094700	17520670	3000	3000	3000	3000	233
694	20241202	094600	16821670	3000	3000	3000	3000	0
695	20241202	094500	16821670	3000	3000	3000	3000	260
696	20241202	094400	16041670	3000	3000	3000	3000	0
697	20241202	094300	16041670	3000	3005	3005	3000	1105
698	20241202	094200	12726575	3020	3020	3020	3020	9
699	20241202	094100	12699395	3000	3000	3000	3000	0
700	20241202	094000	12699395	3000	3000	3000	3000	0
701	20241202	093900	12699395	3000	3020	3020	3000	2000
702	20241202	093800	6695630	3020	3020	3020	3020	0
703	20241202	093700	6695630	3020	3025	3025	3020	326
704	20241202	093600	5710285	3020	3020	3020	3020	19
705	20241202	093500	5652905	3010	3030	3030	3010	181
706	20241202	093400	5105675	3070	3070	3070	3070	0
707	20241202	093300	5105675	3070	3070	3070	3070	0
708	20241202	093200	5105675	3070	3070	3070	3070	0
709	20241202	093100	5105675	3070	3070	3070	3070	0
710	20241202	093000	5105675	3070	3070	3070	3070	2
711	20241202	092900	5099535	3005	3070	3070	3005	434
712	20241202	092800	3791410	3075	3075	3075	3075	0
713	20241202	092700	3791410	3075	3075	3075	3075	0
714	20241202	092600	3791410	3075	3075	3075	3075	6
715	20241202	092500	3772960	3075	3075	3075	3075	0
716	20241202	092400	3772960	3075	3075	3075	3075	0
717	20241202	092300	3772960	3075	3075	3075	3075	1
718	20241202	092200	3769885	3070	3070	3070	3070	0
719	20241202	092100	3769885	3070	3070	3070	3070	0
720	20241202	092000	3769885	3070	3070	3070	3070	0
721	20241202	091900	3769885	3070	3070	3070	3070	0
722	20241202	091800	3769885	3070	3070	3070	3070	0
723	20241202	091700	3769885	3070	3070	3070	3070	0
724	20241202	091600	3769885	3070	3075	3075	3070	2
725	20241202	091500	3763740	3090	3090	3090	3090	100
726	20241202	091400	3454740	3090	3090	3090	3090	0
727	20241202	091300	3454740	3090	3095	3100	3090	965
728	20241202	091200	467985	3105	3095	3105	3095	22
729	20241202	091100	399825	3125	3125	3125	3125	0
730	20241202	091000	399825	3125	3125	3125	3125	5
731	20241202	090900	384200	3095	3095	3095	3095	0
732	20241202	090800	384200	3095	3095	3095	3095	0
733	20241202	090700	384200	3095	3095	3095	3095	0
734	20241202	090600	384200	3095	3095	3095	3095	25
735	20241202	090500	306825	3095	3095	3095	3095	0
736	20241202	090400	306825	3095	3100	3100	3095	16
737	20241202	090300	257300	3100	3100	3100	3100	3
738	20241202	090200	248000	3100	3100	3100	3100	0
739	20241202	090100	248000	3100	3100	3100	3100	79
740	20241202	090000	3100	3100	3100	3100	3100	1