KissMeData/035200/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191900	39745990	2950	2950	2950	2950	488
3	20241202	191800	39745990	2950	2950	2950	2950	0
4	20241202	191700	39745990	2950	2950	2950	2950	0
5	20241202	191600	39745990	2950	2950	2950	2950	0
6	20241202	191500	39745990	2950	2950	2950	2950	0
7	20241202	191400	39745990	2950	2950	2950	2950	0
8	20241202	191300	39745990	2950	2950	2950	2950	0
9	20241202	191200	39745990	2950	2950	2950	2950	0
10	20241202	191100	39745990	2950	2950	2950	2950	0
11	20241202	191000	39745990	2950	2950	2950	2950	0
12	20241202	190900	39745990	2950	2950	2950	2950	0
13	20241202	190800	39745990	2950	2950	2950	2950	0
14	20241202	190700	39745990	2950	2950	2950	2950	0
15	20241202	190600	39745990	2950	2950	2950	2950	0
16	20241202	190500	39745990	2950	2950	2950	2950	0
17	20241202	190400	39745990	2950	2950	2950	2950	0
18	20241202	190300	39745990	2950	2950	2950	2950	0
19	20241202	190200	39745990	2950	2950	2950	2950	0
20	20241202	190100	39745990	2950	2950	2950	2950	0
21	20241202	190000	39745990	2950	2950	2950	2950	0
22	20241202	185900	39745990	2950	2950	2950	2950	0
23	20241202	185800	39745990	2950	2950	2950	2950	0
24	20241202	185700	39745990	2950	2950	2950	2950	0
25	20241202	185600	39745990	2950	2950	2950	2950	0
26	20241202	185500	39745990	2950	2950	2950	2950	0
27	20241202	185400	39745990	2950	2950	2950	2950	0
28	20241202	185300	39745990	2950	2950	2950	2950	0
29	20241202	185200	39745990	2950	2950	2950	2950	0
30	20241202	185100	39745990	2950	2950	2950	2950	0
31	20241202	185000	39745990	2950	2950	2950	2950	0
32	20241202	184900	39745990	2950	2950	2950	2950	488
33	20241202	184800	39745990	2950	2950	2950	2950	0
34	20241202	184700	39745990	2950	2950	2950	2950	0
35	20241202	184600	39745990	2950	2950	2950	2950	0
36	20241202	184500	39745990	2950	2950	2950	2950	0
37	20241202	184400	39745990	2950	2950	2950	2950	0
38	20241202	184300	39745990	2950	2950	2950	2950	0
39	20241202	184200	39745990	2950	2950	2950	2950	0
40	20241202	184100	39745990	2950	2950	2950	2950	0
41	20241202	184000	39745990	2950	2950	2950	2950	0
42	20241202	183900	39745990	2950	2950	2950	2950	0
43	20241202	183800	39745990	2950	2950	2950	2950	0
44	20241202	183700	39745990	2950	2950	2950	2950	0
45	20241202	183600	39745990	2950	2950	2950	2950	0
46	20241202	183500	39745990	2950	2950	2950	2950	0
47	20241202	183400	39745990	2950	2950	2950	2950	0
48	20241202	183300	39745990	2950	2950	2950	2950	0
49	20241202	183200	39745990	2950	2950	2950	2950	0
50	20241202	183100	39745990	2950	2950	2950	2950	0
51	20241202	183000	39745990	2950	2950	2950	2950	0
52	20241202	182900	39745990	2950	2950	2950	2950	0
53	20241202	182800	39745990	2950	2950	2950	2950	0
54	20241202	182700	39745990	2950	2950	2950	2950	0
55	20241202	182600	39745990	2950	2950	2950	2950	0
56	20241202	182500	39745990	2950	2950	2950	2950	0
57	20241202	182400	39745990	2950	2950	2950	2950	0
58	20241202	182300	39745990	2950	2950	2950	2950	0
59	20241202	182200	39745990	2950	2950	2950	2950	0
60	20241202	182100	39745990	2950	2950	2950	2950	0
61	20241202	182000	39745990	2950	2950	2950	2950	0
62	20241202	181900	39745990	2950	2950	2950	2950	488
63	20241202	181800	39745990	2950	2950	2950	2950	0
64	20241202	181700	39745990	2950	2950	2950	2950	0
65	20241202	181600	39745990	2950	2950	2950	2950	0
66	20241202	181500	39745990	2950	2950	2950	2950	0
67	20241202	181400	39745990	2950	2950	2950	2950	0
68	20241202	181300	39745990	2950	2950	2950	2950	0
69	20241202	181200	39745990	2950	2950	2950	2950	0
70	20241202	181100	39745990	2950	2950	2950	2950	0
71	20241202	181000	39745990	2950	2950	2950	2950	0
72	20241202	180900	39745990	2950	2950	2950	2950	0
73	20241202	180800	39745990	2950	2950	2950	2950	0
74	20241202	180700	39745990	2950	2950	2950	2950	0
75	20241202	180600	39745990	2950	2950	2950	2950	0
76	20241202	180500	39745990	2950	2950	2950	2950	0
77	20241202	180400	39745990	2950	2950	2950	2950	0
78	20241202	180300	39745990	2950	2950	2950	2950	0
79	20241202	180200	39745990	2950	2950	2950	2950	0
80	20241202	180100	39745990	2950	2950	2950	2950	0
81	20241202	180000	39745990	2950	2950	2950	2950	0
82	20241202	175900	39745990	2950	2950	2950	2950	0
83	20241202	175800	39745990	2950	2950	2950	2950	0
84	20241202	175700	39745990	2950	2950	2950	2950	0
85	20241202	175600	39745990	2950	2950	2950	2950	0
86	20241202	175500	39745990	2950	2950	2950	2950	0
87	20241202	175400	39745990	2950	2950	2950	2950	0
88	20241202	175300	39745990	2950	2950	2950	2950	0
89	20241202	175200	39745990	2950	2950	2950	2950	0
90	20241202	175100	39745990	2950	2950	2950	2950	0
91	20241202	175000	39745990	2950	2950	2950	2950	0
92	20241202	174900	39745990	2950	2950	2950	2950	488
93	20241202	174800	39745990	2950	2950	2950	2950	0
94	20241202	174700	39745990	2950	2950	2950	2950	0
95	20241202	174600	39745990	2950	2950	2950	2950	0
96	20241202	174500	39745990	2950	2950	2950	2950	0
97	20241202	174400	39745990	2950	2950	2950	2950	0
98	20241202	174300	39745990	2950	2950	2950	2950	0
99	20241202	174200	39745990	2950	2950	2950	2950	0
100	20241202	174100	39745990	2950	2950	2950	2950	0
101	20241202	174000	39745990	2950	2950	2950	2950	0
102	20241202	173900	39745990	2950	2950	2950	2950	0
103	20241202	173800	39745990	2950	2950	2950	2950	0
104	20241202	173700	39745990	2950	2950	2950	2950	0
105	20241202	173600	39745990	2950	2950	2950	2950	0
106	20241202	173500	39745990	2950	2950	2950	2950	0
107	20241202	173400	39745990	2950	2950	2950	2950	0
108	20241202	173300	39745990	2950	2950	2950	2950	0
109	20241202	173200	39745990	2950	2950	2950	2950	0
110	20241202	173100	39745990	2950	2950	2950	2950	0
111	20241202	173000	39745990	2950	2950	2950	2950	0
112	20241202	172900	39745990	2950	2950	2950	2950	0
113	20241202	172800	39745990	2950	2950	2950	2950	0
114	20241202	172700	39745990	2950	2950	2950	2950	0
115	20241202	172600	39745990	2950	2950	2950	2950	0
116	20241202	172500	39745990	2950	2950	2950	2950	0
117	20241202	172400	39745990	2950	2950	2950	2950	0
118	20241202	172300	39745990	2950	2950	2950	2950	0
119	20241202	172200	39745990	2950	2950	2950	2950	0
120	20241202	172100	39745990	2950	2950	2950	2950	0
121	20241202	172000	39745990	2950	2950	2950	2950	0
122	20241202	171900	39745990	2950	2950	2950	2950	488
123	20241202	171800	39745990	2950	2950	2950	2950	0
124	20241202	171700	39745990	2950	2950	2950	2950	0
125	20241202	171600	39745990	2950	2950	2950	2950	0
126	20241202	171500	39745990	2950	2950	2950	2950	0
127	20241202	171400	39745990	2950	2950	2950	2950	0
128	20241202	171300	39745990	2950	2950	2950	2950	0
129	20241202	171200	39745990	2950	2950	2950	2950	0
130	20241202	171100	39745990	2950	2950	2950	2950	0
131	20241202	171000	39745990	2950	2950	2950	2950	0
132	20241202	170900	39745990	2950	2950	2950	2950	0
133	20241202	170800	39745990	2950	2950	2950	2950	0
134	20241202	170700	39745990	2950	2950	2950	2950	0
135	20241202	170600	39745990	2950	2950	2950	2950	0
136	20241202	170500	39745990	2950	2950	2950	2950	0
137	20241202	170400	39745990	2950	2950	2950	2950	0
138	20241202	170300	39745990	2950	2950	2950	2950	0
139	20241202	170200	39745990	2950	2950	2950	2950	0
140	20241202	170100	39745990	2950	2950	2950	2950	0
141	20241202	170000	39745990	2950	2950	2950	2950	0
142	20241202	165900	39745990	2950	2950	2950	2950	0
143	20241202	165800	39745990	2950	2950	2950	2950	0
144	20241202	165700	39745990	2950	2950	2950	2950	0
145	20241202	165600	39745990	2950	2950	2950	2950	0
146	20241202	165500	39745990	2950	2950	2950	2950	0
147	20241202	165400	39745990	2950	2950	2950	2950	0
148	20241202	165300	39745990	2950	2950	2950	2950	0
149	20241202	165200	39745990	2950	2950	2950	2950	0
150	20241202	165100	39745990	2950	2950	2950	2950	0
151	20241202	165000	39745990	2950	2950	2950	2950	0
152	20241202	164900	39745990	2950	2950	2950	2950	488
153	20241202	164800	39745990	2950	2950	2950	2950	0
154	20241202	164700	39745990	2950	2950	2950	2950	0
155	20241202	164600	39745990	2950	2950	2950	2950	0
156	20241202	164500	39745990	2950	2950	2950	2950	0
157	20241202	164400	39745990	2950	2950	2950	2950	0
158	20241202	164300	39745990	2950	2950	2950	2950	0
159	20241202	164200	39745990	2950	2950	2950	2950	0
160	20241202	164100	39745990	2950	2950	2950	2950	0
161	20241202	164000	39745990	2950	2950	2950	2950	0
162	20241202	163900	39745990	2950	2950	2950	2950	0
163	20241202	163800	39745990	2950	2950	2950	2950	0
164	20241202	163700	39745990	2950	2950	2950	2950	0
165	20241202	163600	39745990	2950	2950	2950	2950	0
166	20241202	163500	39745990	2950	2950	2950	2950	0
167	20241202	163400	39745990	2950	2950	2950	2950	0
168	20241202	163300	39745990	2950	2950	2950	2950	0
169	20241202	163200	39745990	2950	2950	2950	2950	0
170	20241202	163100	39745990	2950	2950	2950	2950	0
171	20241202	163000	39745990	2950	2950	2950	2950	0
172	20241202	162900	39745990	2950	2950	2950	2950	0
173	20241202	162800	39745990	2950	2950	2950	2950	0
174	20241202	162700	39745990	2950	2950	2950	2950	0
175	20241202	162600	39745990	2950	2950	2950	2950	0
176	20241202	162500	39745990	2950	2950	2950	2950	0
177	20241202	162400	39745990	2950	2950	2950	2950	0
178	20241202	162300	39745990	2950	2950	2950	2950	0
179	20241202	162200	39745990	2950	2950	2950	2950	0
180	20241202	162100	39745990	2950	2950	2950	2950	0
181	20241202	162000	39745990	2950	2950	2950	2950	0
182	20241202	161900	39745990	2950	2950	2950	2950	488
183	20241202	161800	39745990	2950	2950	2950	2950	0
184	20241202	161700	39745990	2950	2950	2950	2950	0
185	20241202	161600	39745990	2950	2950	2950	2950	0
186	20241202	161500	39745990	2950	2950	2950	2950	0
187	20241202	161400	39745990	2950	2950	2950	2950	0
188	20241202	161300	39745990	2950	2950	2950	2950	0
189	20241202	161200	39745990	2950	2950	2950	2950	0
190	20241202	161100	39745990	2950	2950	2950	2950	0
191	20241202	161000	39745990	2950	2950	2950	2950	0
192	20241202	160900	39745990	2950	2950	2950	2950	0
193	20241202	160800	39745990	2950	2950	2950	2950	0
194	20241202	160700	39745990	2950	2950	2950	2950	0
195	20241202	160600	39745990	2950	2950	2950	2950	0
196	20241202	160500	39745990	2950	2950	2950	2950	0
197	20241202	160400	39745990	2950	2950	2950	2950	0
198	20241202	160300	39745990	2950	2950	2950	2950	0
199	20241202	160200	39745990	2950	2950	2950	2950	0
200	20241202	160100	39745990	2950	2950	2950	2950	0
201	20241202	160000	39745990	2950	2950	2950	2950	0
202	20241202	155900	39745990	2950	2950	2950	2950	0
203	20241202	155800	39745990	2950	2950	2950	2950	0
204	20241202	155700	39745990	2950	2950	2950	2950	0
205	20241202	155600	39745990	2950	2950	2950	2950	0
206	20241202	155500	39745990	2950	2950	2950	2950	0
207	20241202	155400	39745990	2950	2950	2950	2950	0
208	20241202	155300	39745990	2950	2950	2950	2950	0
209	20241202	155200	39745990	2950	2950	2950	2950	0
210	20241202	155100	39745990	2950	2950	2950	2950	0
211	20241202	155000	39745990	2950	2950	2950	2950	0
212	20241202	154900	39745990	2950	2950	2950	2950	488
213	20241202	154800	39745990	2950	2950	2950	2950	0
214	20241202	154700	39745990	2950	2950	2950	2950	0
215	20241202	154600	39745990	2950	2950	2950	2950	0
216	20241202	154500	39745990	2950	2950	2950	2950	0
217	20241202	154400	39745990	2950	2950	2950	2950	0
218	20241202	154300	39745990	2950	2950	2950	2950	0
219	20241202	154200	39745990	2950	2950	2950	2950	0
220	20241202	154100	39745990	2950	2950	2950	2950	0
221	20241202	154000	39745990	2950	2950	2950	2950	0
222	20241202	153900	39745990	2950	2950	2950	2950	0
223	20241202	153800	39745990	2950	2950	2950	2950	0
224	20241202	153700	39745990	2950	2950	2950	2950	0
225	20241202	153600	39745990	2950	2950	2950	2950	0
226	20241202	153500	39745990	2950	2950	2950	2950	0
227	20241202	153400	39745990	2950	2950	2950	2950	0
228	20241202	153300	39745990	2950	2950	2950	2950	0
229	20241202	153200	39745990	2950	2950	2950	2950	0
230	20241202	153100	39745990	2950	2950	2950	2950	0
231	20241202	153000	39745990	2950	2950	2950	2950	488
232	20241202	152900	38306390	2955	2955	2955	2955	0
233	20241202	152800	38306390	2955	2955	2955	2955	0
234	20241202	152700	38306390	2955	2955	2955	2955	0
235	20241202	152600	38306390	2955	2955	2955	2955	0
236	20241202	152500	38306390	2955	2955	2955	2955	0
237	20241202	152400	38306390	2955	2955	2955	2955	0
238	20241202	152300	38306390	2955	2955	2955	2955	0
239	20241202	152200	38306390	2955	2955	2955	2955	0
240	20241202	152100	38306390	2955	2955	2955	2955	0
241	20241202	152000	38306390	2955	2955	2955	2955	0
242	20241202	151900	38306390	2955	2955	2955	2955	0
243	20241202	151800	38306390	2955	2955	2955	2955	0
244	20241202	151700	38306390	2955	2955	2955	2955	0
245	20241202	151600	38306390	2955	2955	2955	2955	1
246	20241202	151500	38303435	2960	2960	2960	2960	0
247	20241202	151400	38303435	2960	2960	2960	2960	2
248	20241202	151300	38297515	2955	2955	2955	2955	0
249	20241202	151200	38297515	2955	2955	2955	2955	0
250	20241202	151100	38297515	2955	2955	2955	2955	11
251	20241202	151000	38265010	2955	2955	2955	2955	0
252	20241202	150900	38265010	2955	2955	2955	2955	0
253	20241202	150800	38265010	2955	2955	2955	2955	0
254	20241202	150700	38265010	2955	2955	2955	2955	0
255	20241202	150600	38265010	2955	2955	2955	2955	0
256	20241202	150500	38265010	2955	2955	2955	2955	242
257	20241202	150400	37549900	2955	2955	2955	2955	0
258	20241202	150300	37549900	2955	2955	2955	2955	0
259	20241202	150200	37549900	2955	2955	2955	2955	0
260	20241202	150100	37549900	2955	2955	2955	2955	0
261	20241202	150000	37549900	2955	2955	2955	2955	121
262	20241202	145900	37192345	2960	2960	2960	2960	0
263	20241202	145800	37192345	2960	2960	2960	2960	416
264	20241202	145700	35960985	2960	2960	2960	2960	0
265	20241202	145600	35960985	2960	2960	2960	2960	0
266	20241202	145500	35960985	2960	2960	2960	2960	100
267	20241202	145400	35664985	2965	2965	2965	2965	0
268	20241202	145300	35664985	2965	2965	2965	2965	0
269	20241202	145200	35664985	2965	2965	2965	2965	1
270	20241202	145100	35662020	2960	2960	2960	2960	0
271	20241202	145000	35662020	2960	2960	2960	2960	0
272	20241202	144900	35662020	2960	2960	2960	2960	100
273	20241202	144800	35366020	2960	2960	2960	2960	0
274	20241202	144700	35366020	2960	2960	2960	2960	0
275	20241202	144600	35366020	2960	2960	2960	2960	0
276	20241202	144500	35366020	2960	2960	2960	2960	1
277	20241202	144400	35363060	2960	2960	2960	2960	0
278	20241202	144300	35363060	2960	2960	2960	2960	0
279	20241202	144200	35363060	2960	2960	2960	2960	0
280	20241202	144100	35363060	2960	2960	2960	2960	0
281	20241202	144000	35363060	2960	2960	2960	2960	461
282	20241202	143900	33998500	2960	2965	2965	2960	32
283	20241202	143800	33903630	2965	2965	2965	2965	0
284	20241202	143700	33903630	2965	2965	2965	2965	0
285	20241202	143600	33903630	2965	2965	2965	2965	0
286	20241202	143500	33903630	2965	2965	2965	2965	0
287	20241202	143400	33903630	2965	2965	2965	2965	0
288	20241202	143300	33903630	2965	2965	2965	2965	10
289	20241202	143200	33873980	2965	2965	2965	2965	0
290	20241202	143100	33873980	2965	2965	2965	2965	0
291	20241202	143000	33873980	2965	2965	2965	2965	0
292	20241202	142900	33873980	2965	2965	2965	2965	0
293	20241202	142800	33873980	2965	2965	2965	2965	0
294	20241202	142700	33873980	2965	2965	2965	2965	0
295	20241202	142600	33873980	2965	2965	2965	2965	0
296	20241202	142500	33873980	2965	2965	2965	2965	0
297	20241202	142400	33873980	2965	2965	2965	2965	0
298	20241202	142300	33873980	2965	2965	2965	2965	0
299	20241202	142200	33873980	2965	2965	2965	2965	0
300	20241202	142100	33873980	2965	2965	2965	2965	0
301	20241202	142000	33873980	2965	2965	2965	2965	0
302	20241202	141900	33873980	2965	2965	2965	2965	0
303	20241202	141800	33873980	2965	2965	2965	2965	0
304	20241202	141700	33873980	2965	2965	2965	2965	374
305	20241202	141600	32765070	2965	2965	2965	2965	0
306	20241202	141500	32765070	2965	2965	2965	2965	0
307	20241202	141400	32765070	2965	2965	2965	2965	0
308	20241202	141300	32765070	2965	2965	2965	2965	0
309	20241202	141200	32765070	2965	2965	2965	2965	100
310	20241202	141100	32468570	2965	2965	2965	2965	0
311	20241202	141000	32468570	2965	2965	2965	2965	0
312	20241202	140900	32468570	2965	2965	2965	2965	0
313	20241202	140800	32468570	2965	2965	2965	2965	0
314	20241202	140700	32468570	2965	2965	2965	2965	36
315	20241202	140600	32361830	2965	2965	2965	2965	0
316	20241202	140500	32361830	2965	2965	2965	2965	0
317	20241202	140400	32361830	2965	2965	2965	2965	0
318	20241202	140300	32361830	2965	2965	2965	2965	0
319	20241202	140200	32361830	2965	2965	2965	2965	0
320	20241202	140100	32361830	2965	2965	2965	2965	0
321	20241202	140000	32361830	2965	2965	2965	2965	0
322	20241202	135900	32361830	2965	2965	2965	2965	0
323	20241202	135800	32361830	2965	2965	2965	2965	0
324	20241202	135700	32361830	2965	2965	2965	2965	44
325	20241202	135600	32231370	2965	2965	2965	2965	0
326	20241202	135500	32231370	2965	2965	2965	2965	0
327	20241202	135400	32231370	2965	2965	2965	2965	0
328	20241202	135300	32231370	2965	2965	2965	2965	0
329	20241202	135200	32231370	2965	2965	2965	2965	0
330	20241202	135100	32231370	2965	2965	2965	2965	5
331	20241202	135000	32216545	2970	2970	2970	2970	0
332	20241202	134900	32216545	2970	2970	2970	2970	0
333	20241202	134800	32216545	2970	2970	2970	2970	0
334	20241202	134700	32216545	2970	2970	2970	2970	13
335	20241202	134600	32177935	2975	2975	2975	2975	0
336	20241202	134500	32177935	2975	2975	2975	2975	0
337	20241202	134400	32177935	2975	2975	2975	2975	0
338	20241202	134300	32177935	2975	2975	2975	2975	0
339	20241202	134200	32177935	2975	2975	2975	2975	0
340	20241202	134100	32177935	2975	2975	2975	2975	0
341	20241202	134000	32177935	2975	2975	2975	2975	0
342	20241202	133900	32177935	2975	2975	2975	2975	1
343	20241202	133800	32174960	2970	2970	2970	2970	0
344	20241202	133700	32174960	2970	2970	2970	2970	76
345	20241202	133600	31949240	2970	2970	2970	2970	20
346	20241202	133500	31889840	2975	2975	2975	2975	1
347	20241202	133400	31886865	2965	2965	2965	2965	0
348	20241202	133300	31886865	2965	2965	2965	2965	0
349	20241202	133200	31886865	2965	2965	2965	2965	0
350	20241202	133100	31886865	2965	2965	2965	2965	0
351	20241202	133000	31886865	2965	2965	2965	2965	10
352	20241202	132900	31857215	2990	2990	2990	2990	0
353	20241202	132800	31857215	2990	2990	2990	2990	0
354	20241202	132700	31857215	2990	2990	2990	2990	0
355	20241202	132600	31857215	2990	2990	2990	2990	0
356	20241202	132500	31857215	2990	2990	2990	2990	0
357	20241202	132400	31857215	2990	2990	2990	2990	0
358	20241202	132300	31857215	2990	2990	2990	2990	0
359	20241202	132200	31857215	2990	2990	2990	2990	0
360	20241202	132100	31857215	2990	2990	2990	2990	0
361	20241202	132000	31857215	2990	2990	2990	2990	0
362	20241202	131900	31857215	2990	2990	2990	2990	1
363	20241202	131800	31854225	2980	2965	2980	2965	160
364	20241202	131700	31379810	2960	2960	2960	2960	44
365	20241202	131600	31249570	2960	2960	2960	2960	0
366	20241202	131500	31249570	2960	2960	2960	2960	0
367	20241202	131400	31249570	2960	2960	2960	2960	0
368	20241202	131300	31249570	2960	2960	2960	2960	0
369	20241202	131200	31249570	2960	2960	2960	2960	0
370	20241202	131100	31249570	2960	2960	2960	2960	0
371	20241202	131000	31249570	2960	2960	2960	2960	0
372	20241202	130900	31249570	2960	2960	2960	2960	0
373	20241202	130800	31249570	2960	2960	2960	2960	4
374	20241202	130700	31237730	2980	2980	2980	2980	0
375	20241202	130600	31237730	2980	2980	2980	2980	0
376	20241202	130500	31237730	2980	2980	2980	2980	0
377	20241202	130400	31237730	2980	2980	2980	2980	0
378	20241202	130300	31237730	2980	2980	2980	2980	0
379	20241202	130200	31237730	2980	2980	2980	2980	0
380	20241202	130100	31237730	2980	2980	2980	2980	0
381	20241202	130000	31237730	2980	2980	2980	2980	0
382	20241202	125900	31237730	2980	2980	2980	2980	0
383	20241202	125800	31237730	2980	2980	2980	2980	0
384	20241202	125700	31237730	2980	2980	2980	2980	0
385	20241202	125600	31237730	2980	2980	2980	2980	0
386	20241202	125500	31237730	2980	2980	2980	2980	0
387	20241202	125400	31237730	2980	2980	2980	2980	0
388	20241202	125300	31237730	2980	2980	2980	2980	0
389	20241202	125200	31237730	2980	2980	2980	2980	0
390	20241202	125100	31237730	2980	2980	2980	2980	0
391	20241202	125000	31237730	2980	2980	2980	2980	0
392	20241202	124900	31237730	2980	2980	2980	2980	0
393	20241202	124800	31237730	2980	2980	2980	2980	0
394	20241202	124700	31237730	2980	2980	2980	2980	0
395	20241202	124600	31237730	2980	2980	2980	2980	0
396	20241202	124500	31237730	2980	2980	2980	2980	1
397	20241202	124400	31234750	2960	2960	2960	2960	0
398	20241202	124300	31234750	2960	2960	2960	2960	0
399	20241202	124200	31234750	2960	2960	2960	2960	0
400	20241202	124100	31234750	2960	2960	2960	2960	0
401	20241202	124000	31234750	2960	2970	2970	2960	68
402	20241202	123900	31033370	2980	2980	2980	2980	20
403	20241202	123800	30973770	2985	2985	2985	2985	1
404	20241202	123700	30970785	2990	2990	2990	2990	0
405	20241202	123600	30970785	2990	2990	2990	2990	0
406	20241202	123500	30970785	2990	2990	2990	2990	0
407	20241202	123400	30970785	2990	2990	2990	2990	0
408	20241202	123300	30970785	2990	2990	2990	2990	0
409	20241202	123200	30970785	2990	2990	2990	2990	0
410	20241202	123100	30970785	2990	2990	2990	2990	0
411	20241202	123000	30970785	2990	2975	2990	2975	40
412	20241202	122900	30851770	2975	2975	2975	2975	1
413	20241202	122800	30848795	2970	2970	2970	2970	5
414	20241202	122700	30833945	2970	2970	2970	2970	0
415	20241202	122600	30833945	2970	2970	2970	2970	0
416	20241202	122500	30833945	2970	2970	2970	2970	0
417	20241202	122400	30833945	2970	2970	2970	2970	0
418	20241202	122300	30833945	2970	2970	2970	2970	0
419	20241202	122200	30833945	2970	2970	2970	2970	1
420	20241202	122100	30830975	2985	2985	2985	2985	0
421	20241202	122000	30830975	2985	2985	2985	2985	0
422	20241202	121900	30830975	2985	2985	2985	2985	0
423	20241202	121800	30830975	2985	2990	2990	2985	44
424	20241202	121700	30699485	2990	2975	2990	2970	71
425	20241202	121600	30488445	2975	2975	2975	2975	60
426	20241202	121500	30309945	2975	2975	2975	2975	1
427	20241202	121400	30306970	2960	2960	2960	2960	0
428	20241202	121300	30306970	2960	2960	2960	2960	0
429	20241202	121200	30306970	2960	2960	2960	2960	0
430	20241202	121100	30306970	2960	2960	2960	2960	0
431	20241202	121000	30306970	2960	2960	2960	2960	0
432	20241202	120900	30306970	2960	2965	2965	2960	166
433	20241202	120800	29814800	2965	2965	2965	2965	0
434	20241202	120700	29814800	2965	2965	2965	2965	0
435	20241202	120600	29814800	2965	2965	2965	2965	91
436	20241202	120500	29544985	2965	2965	2965	2965	0
437	20241202	120400	29544985	2965	2965	2965	2965	0
438	20241202	120300	29544985	2965	2965	2965	2965	0
439	20241202	120200	29544985	2965	2965	2965	2965	0
440	20241202	120100	29544985	2965	2965	2965	2965	0
441	20241202	120000	29544985	2965	2965	2965	2965	0
442	20241202	115900	29544985	2965	2965	2965	2965	0
443	20241202	115800	29544985	2965	2965	2965	2965	103
444	20241202	115700	29239590	2965	2965	2965	2965	40
445	20241202	115600	29120990	2965	2965	2965	2965	0
446	20241202	115500	29120990	2965	2965	2965	2965	0
447	20241202	115400	29120990	2965	2965	2965	2965	0
448	20241202	115300	29120990	2965	2965	2965	2965	0
449	20241202	115200	29120990	2965	2965	2965	2965	0
450	20241202	115100	29120990	2965	2965	2965	2965	0
451	20241202	115000	29120990	2965	2965	2965	2965	0
452	20241202	114900	29120990	2965	2965	2965	2965	0
453	20241202	114800	29120990	2965	2965	2965	2965	2
454	20241202	114700	29115060	2970	2970	2970	2970	0
455	20241202	114600	29115060	2970	2970	2970	2970	0
456	20241202	114500	29115060	2970	2970	2970	2970	30
457	20241202	114400	29025960	2970	2970	2970	2970	0
458	20241202	114300	29025960	2970	2970	2970	2970	0
459	20241202	114200	29025960	2970	2970	2970	2970	0
460	20241202	114100	29025960	2970	2970	2970	2970	0
461	20241202	114000	29025960	2970	2970	2970	2970	0
462	20241202	113900	29025960	2970	2970	2970	2970	0
463	20241202	113800	29025960	2970	2970	2970	2970	0
464	20241202	113700	29025960	2970	2970	2970	2970	94
465	20241202	113600	28746780	2970	2970	2970	2970	0
466	20241202	113500	28746780	2970	2970	2970	2970	0
467	20241202	113400	28746780	2970	2970	2970	2970	0
468	20241202	113300	28746780	2970	2970	2970	2970	0
469	20241202	113200	28746780	2970	2970	2970	2970	0
470	20241202	113100	28746780	2970	2970	2970	2970	0
471	20241202	113000	28746780	2970	2970	2970	2970	0
472	20241202	112900	28746780	2970	2970	2970	2970	0
473	20241202	112800	28746780	2970	2970	2970	2970	8
474	20241202	112700	28723020	2975	2980	2980	2975	746
475	20241202	112600	26499945	2985	2985	2985	2985	286
476	20241202	112500	25646235	2990	2990	2990	2990	0
477	20241202	112400	25646235	2990	2990	2990	2990	0
478	20241202	112300	25646235	2990	2990	2990	2990	0
479	20241202	112200	25646235	2990	2990	2990	2990	0
480	20241202	112100	25646235	2990	2990	2990	2990	0
481	20241202	112000	25646235	2990	2990	2990	2990	0
482	20241202	111900	25646235	2990	2990	2990	2990	0
483	20241202	111800	25646235	2990	2990	2990	2990	0
484	20241202	111700	25646235	2990	2990	2990	2990	0
485	20241202	111600	25646235	2990	2990	2990	2990	0
486	20241202	111500	25646235	2990	2990	2990	2990	1
487	20241202	111400	25643245	2985	2985	2985	2985	0
488	20241202	111300	25643245	2985	2985	2985	2985	0
489	20241202	111200	25643245	2985	2985	2985	2985	0
490	20241202	111100	25643245	2985	2985	2985	2985	0
491	20241202	111000	25643245	2985	2985	2985	2985	0
492	20241202	110900	25643245	2985	2985	2985	2985	0
493	20241202	110800	25643245	2985	2985	2985	2985	2
494	20241202	110700	25637275	2985	2985	2985	2985	43
495	20241202	110600	25508920	2985	2985	2985	2985	0
496	20241202	110500	25508920	2985	2985	2985	2985	0
497	20241202	110400	25508920	2985	2985	2985	2985	0
498	20241202	110300	25508920	2985	2985	2985	2985	0
499	20241202	110200	25508920	2985	2985	2985	2985	1
500	20241202	110100	25505935	2990	2990	2990	2990	0
501	20241202	110000	25505935	2990	2990	2990	2990	0
502	20241202	105900	25505935	2990	2990	2990	2990	0
503	20241202	105800	25505935	2990	2990	2990	2990	0
504	20241202	105700	25505935	2990	2990	2990	2990	0
505	20241202	105600	25505935	2990	2990	2990	2990	0
506	20241202	105500	25505935	2990	2990	2990	2990	0
507	20241202	105400	25505935	2990	2990	2990	2990	0
508	20241202	105300	25505935	2990	2990	2990	2990	20
509	20241202	105200	25446135	2990	2990	2990	2990	60
510	20241202	105100	25266735	2990	2990	2990	2990	1
511	20241202	105000	25263745	2990	2990	2990	2990	0
512	20241202	104900	25263745	2990	2990	2990	2990	0
513	20241202	104800	25263745	2990	2990	2990	2990	0
514	20241202	104700	25263745	2990	2990	2990	2990	0
515	20241202	104600	25263745	2990	2990	2990	2990	0
516	20241202	104500	25263745	2990	2990	2990	2990	0
517	20241202	104400	25263745	2990	2990	2990	2990	0
518	20241202	104300	25263745	2990	2990	2990	2990	0
519	20241202	104200	25263745	2990	2990	2990	2990	0
520	20241202	104100	25263745	2990	2990	2990	2990	0
521	20241202	104000	25263745	2990	2990	2990	2990	0
522	20241202	103900	25263745	2990	2990	2990	2990	0
523	20241202	103800	25263745	2990	2990	2990	2990	0
524	20241202	103700	25263745	2990	2990	2990	2990	62
525	20241202	103600	25078365	2990	2990	2990	2990	0
526	20241202	103500	25078365	2990	2990	2990	2990	39
527	20241202	103400	24961755	2990	2990	2990	2990	0
528	20241202	103300	24961755	2990	2990	2990	2990	0
529	20241202	103200	24961755	2990	2995	2995	2990	4
530	20241202	103100	24949790	2995	2995	2995	2995	0
531	20241202	103000	24949790	2995	2995	2995	2995	0
532	20241202	102900	24949790	2995	2995	2995	2995	2
533	20241202	102800	24943800	2995	2995	2995	2995	2
534	20241202	102700	24937810	2995	2995	2995	2995	0
535	20241202	102600	24937810	2995	2995	2995	2995	0
536	20241202	102500	24937810	2995	2995	2995	2995	5
537	20241202	102400	24922835	2990	2990	2990	2990	1
538	20241202	102300	24919845	3005	3005	3005	3005	30
539	20241202	102200	24829695	3010	3010	3010	3010	0
540	20241202	102100	24829695	3010	3010	3010	3010	0
541	20241202	102000	24829695	3010	3010	3010	3010	0
542	20241202	101900	24829695	3010	3010	3010	3010	0
543	20241202	101800	24829695	3010	3010	3010	3010	1
544	20241202	101700	24826685	3015	3015	3015	3015	0
545	20241202	101600	24826685	3015	3015	3015	3015	40
546	20241202	101500	24706085	3015	3015	3015	3015	0
547	20241202	101400	24706085	3015	3015	3015	3015	0
548	20241202	101300	24706085	3015	3015	3015	3015	0
549	20241202	101200	24706085	3015	3015	3015	3015	1
550	20241202	101100	24703070	2995	2995	2995	2995	0
551	20241202	101000	24703070	2995	2995	2995	2995	6
552	20241202	100900	24685100	2995	2995	2995	2995	0
553	20241202	100800	24685100	2995	2995	2995	2995	39
554	20241202	100700	24568295	2995	2995	2995	2995	1
555	20241202	100600	24565300	2990	2990	2990	2990	0
556	20241202	100500	24565300	2990	2990	2990	2990	0
557	20241202	100400	24565300	2990	2990	2990	2990	0
558	20241202	100300	24565300	2990	2990	2990	2990	0
559	20241202	100200	24565300	2990	2990	2990	2990	2
560	20241202	100100	24559320	3010	3010	3010	3010	300
561	20241202	100000	23656320	3015	3015	3015	3015	0
562	20241202	095900	23656320	3015	3015	3015	3015	0
563	20241202	095800	23656320	3015	2995	3015	2995	120
564	20241202	095700	23296355	3000	3000	3000	3000	0
565	20241202	095600	23296355	3000	3000	3000	3000	0
566	20241202	095500	23296355	3000	3000	3000	3000	0
567	20241202	095400	23296355	3000	3000	3000	3000	0
568	20241202	095300	23296355	3000	3000	3000	3000	0
569	20241202	095200	23296355	3000	3000	3000	3000	4
570	20241202	095100	23284355	3000	3000	3000	3000	1
571	20241202	095000	23281355	2985	2985	2985	2985	0
572	20241202	094900	23281355	2985	2985	2985	2985	40
573	20241202	094800	23161955	2980	2980	2980	2980	2
574	20241202	094700	23155995	2980	2980	2980	2980	0
575	20241202	094600	23155995	2980	2985	2985	2980	1438
576	20241202	094500	18870265	3000	3000	3000	3000	0
577	20241202	094400	18870265	3000	3000	3000	3000	0
578	20241202	094300	18870265	3000	3000	3000	3000	0
579	20241202	094200	18870265	3000	2985	3000	2985	3
580	20241202	094100	18861295	2980	2980	2980	2980	0
581	20241202	094000	18861295	2980	2980	2980	2980	0
582	20241202	093900	18861295	2980	2980	2980	2980	0
583	20241202	093800	18861295	2980	2980	2980	2980	0
584	20241202	093700	18861295	2980	2980	2980	2980	119
585	20241202	093600	18506675	2990	2990	2990	2990	0
586	20241202	093500	18506675	2990	2990	2990	2990	1
587	20241202	093400	18503685	2985	2985	2985	2985	0
588	20241202	093300	18503685	2985	2985	2985	2985	0
589	20241202	093200	18503685	2985	2985	2985	2985	0
590	20241202	093100	18503685	2985	2985	2985	2985	0
591	20241202	093000	18503685	2985	2985	2985	2985	102
592	20241202	092900	18199215	2985	2985	2985	2985	0
593	20241202	092800	18199215	2985	2985	2985	2985	6
594	20241202	092700	18181305	2985	2985	2985	2985	0
595	20241202	092600	18181305	2985	2985	2985	2985	0
596	20241202	092500	18181305	2985	2985	2985	2985	0
597	20241202	092400	18181305	2985	2985	2985	2985	0
598	20241202	092300	18181305	2985	2985	2985	2985	2
599	20241202	092200	18175335	2985	2985	2985	2985	0
600	20241202	092100	18175335	2985	2995	2995	2985	376
601	20241202	092000	17052915	3000	3010	3010	3000	2445
602	20241202	091900	9704980	3015	3015	3015	3015	0
603	20241202	091800	9704980	3015	3015	3015	3015	0
604	20241202	091700	9704980	3015	3015	3015	3015	0
605	20241202	091600	9704980	3015	3015	3015	3015	500
606	20241202	091500	8197480	3020	3020	3020	3020	735
607	20241202	091400	5977780	3020	3020	3020	3020	5
608	20241202	091300	5962680	3020	3020	3020	3020	600
609	20241202	091200	4150680	3020	3020	3020	3020	0
610	20241202	091100	4150680	3020	3030	3030	3020	2
611	20241202	091000	4144630	3025	3025	3025	3025	0
612	20241202	090900	4144630	3025	3025	3025	3025	0
613	20241202	090800	4144630	3025	3025	3025	3025	2
614	20241202	090700	4138580	3020	3025	3025	3020	100
615	20241202	090600	3836440	3020	3020	3020	3020	7
616	20241202	090500	3815300	3025	3025	3025	3025	20
617	20241202	090400	3754800	3015	3015	3015	3015	0
618	20241202	090300	3754800	3015	3015	3015	3015	0
619	20241202	090200	3754800	3015	3015	3015	3015	316
620	20241202	090100	2802060	3020	3020	3020	3020	0
621	20241202	090000	2802060	3020	3010	3020	3010	930