KissMeData/171010/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203200	323570105	2980	2980	2980	2980	2314
3	20241203	203100	323570105	2980	2980	2980	2980	0
4	20241203	203000	323570105	2980	2980	2980	2980	0
5	20241203	202900	323570105	2980	2980	2980	2980	0
6	20241203	202800	323570105	2980	2980	2980	2980	0
7	20241203	202700	323570105	2980	2980	2980	2980	0
8	20241203	202600	323570105	2980	2980	2980	2980	0
9	20241203	202500	323570105	2980	2980	2980	2980	0
10	20241203	202400	323570105	2980	2980	2980	2980	0
11	20241203	202300	323570105	2980	2980	2980	2980	0
12	20241203	202200	323570105	2980	2980	2980	2980	0
13	20241203	202100	323570105	2980	2980	2980	2980	0
14	20241203	202000	323570105	2980	2980	2980	2980	0
15	20241203	201900	323570105	2980	2980	2980	2980	0
16	20241203	201800	323570105	2980	2980	2980	2980	0
17	20241203	201700	323570105	2980	2980	2980	2980	0
18	20241203	201600	323570105	2980	2980	2980	2980	0
19	20241203	201500	323570105	2980	2980	2980	2980	0
20	20241203	201400	323570105	2980	2980	2980	2980	0
21	20241203	201300	323570105	2980	2980	2980	2980	0
22	20241203	201200	323570105	2980	2980	2980	2980	0
23	20241203	201100	323570105	2980	2980	2980	2980	0
24	20241203	201000	323570105	2980	2980	2980	2980	0
25	20241203	200900	323570105	2980	2980	2980	2980	0
26	20241203	200800	323570105	2980	2980	2980	2980	0
27	20241203	200700	323570105	2980	2980	2980	2980	0
28	20241203	200600	323570105	2980	2980	2980	2980	0
29	20241203	200500	323570105	2980	2980	2980	2980	0
30	20241203	200400	323570105	2980	2980	2980	2980	0
31	20241203	200300	323570105	2980	2980	2980	2980	0
32	20241203	200200	323570105	2980	2980	2980	2980	2314
33	20241203	200100	323570105	2980	2980	2980	2980	0
34	20241203	200000	323570105	2980	2980	2980	2980	0
35	20241203	195900	323570105	2980	2980	2980	2980	0
36	20241203	195800	323570105	2980	2980	2980	2980	0
37	20241203	195700	323570105	2980	2980	2980	2980	0
38	20241203	195600	323570105	2980	2980	2980	2980	0
39	20241203	195500	323570105	2980	2980	2980	2980	0
40	20241203	195400	323570105	2980	2980	2980	2980	0
41	20241203	195300	323570105	2980	2980	2980	2980	0
42	20241203	195200	323570105	2980	2980	2980	2980	0
43	20241203	195100	323570105	2980	2980	2980	2980	0
44	20241203	195000	323570105	2980	2980	2980	2980	0
45	20241203	194900	323570105	2980	2980	2980	2980	0
46	20241203	194800	323570105	2980	2980	2980	2980	0
47	20241203	194700	323570105	2980	2980	2980	2980	0
48	20241203	194600	323570105	2980	2980	2980	2980	0
49	20241203	194500	323570105	2980	2980	2980	2980	0
50	20241203	194400	323570105	2980	2980	2980	2980	0
51	20241203	194300	323570105	2980	2980	2980	2980	0
52	20241203	194200	323570105	2980	2980	2980	2980	0
53	20241203	194100	323570105	2980	2980	2980	2980	0
54	20241203	194000	323570105	2980	2980	2980	2980	0
55	20241203	193900	323570105	2980	2980	2980	2980	0
56	20241203	193800	323570105	2980	2980	2980	2980	0
57	20241203	193700	323570105	2980	2980	2980	2980	0
58	20241203	193600	323570105	2980	2980	2980	2980	0
59	20241203	193500	323570105	2980	2980	2980	2980	0
60	20241203	193400	323570105	2980	2980	2980	2980	0
61	20241203	193300	323570105	2980	2980	2980	2980	0
62	20241203	193200	323570105	2980	2980	2980	2980	2314
63	20241203	193100	323570105	2980	2980	2980	2980	0
64	20241203	193000	323570105	2980	2980	2980	2980	0
65	20241203	192900	323570105	2980	2980	2980	2980	0
66	20241203	192800	323570105	2980	2980	2980	2980	0
67	20241203	192700	323570105	2980	2980	2980	2980	0
68	20241203	192600	323570105	2980	2980	2980	2980	0
69	20241203	192500	323570105	2980	2980	2980	2980	0
70	20241203	192400	323570105	2980	2980	2980	2980	0
71	20241203	192300	323570105	2980	2980	2980	2980	0
72	20241203	192200	323570105	2980	2980	2980	2980	0
73	20241203	192100	323570105	2980	2980	2980	2980	0
74	20241203	192000	323570105	2980	2980	2980	2980	0
75	20241203	191900	323570105	2980	2980	2980	2980	0
76	20241203	191800	323570105	2980	2980	2980	2980	0
77	20241203	191700	323570105	2980	2980	2980	2980	0
78	20241203	191600	323570105	2980	2980	2980	2980	0
79	20241203	191500	323570105	2980	2980	2980	2980	0
80	20241203	191400	323570105	2980	2980	2980	2980	0
81	20241203	191300	323570105	2980	2980	2980	2980	0
82	20241203	191200	323570105	2980	2980	2980	2980	0
83	20241203	191100	323570105	2980	2980	2980	2980	0
84	20241203	191000	323570105	2980	2980	2980	2980	0
85	20241203	190900	323570105	2980	2980	2980	2980	0
86	20241203	190800	323570105	2980	2980	2980	2980	0
87	20241203	190700	323570105	2980	2980	2980	2980	0
88	20241203	190600	323570105	2980	2980	2980	2980	0
89	20241203	190500	323570105	2980	2980	2980	2980	0
90	20241203	190400	323570105	2980	2980	2980	2980	0
91	20241203	190300	323570105	2980	2980	2980	2980	0
92	20241203	190200	323570105	2980	2980	2980	2980	2314
93	20241203	190100	323570105	2980	2980	2980	2980	0
94	20241203	190000	323570105	2980	2980	2980	2980	0
95	20241203	185900	323570105	2980	2980	2980	2980	0
96	20241203	185800	323570105	2980	2980	2980	2980	0
97	20241203	185700	323570105	2980	2980	2980	2980	0
98	20241203	185600	323570105	2980	2980	2980	2980	0
99	20241203	185500	323570105	2980	2980	2980	2980	0
100	20241203	185400	323570105	2980	2980	2980	2980	0
101	20241203	185300	323570105	2980	2980	2980	2980	0
102	20241203	185200	323570105	2980	2980	2980	2980	0
103	20241203	185100	323570105	2980	2980	2980	2980	0
104	20241203	185000	323570105	2980	2980	2980	2980	0
105	20241203	184900	323570105	2980	2980	2980	2980	0
106	20241203	184800	323570105	2980	2980	2980	2980	0
107	20241203	184700	323570105	2980	2980	2980	2980	0
108	20241203	184600	323570105	2980	2980	2980	2980	0
109	20241203	184500	323570105	2980	2980	2980	2980	0
110	20241203	184400	323570105	2980	2980	2980	2980	0
111	20241203	184300	323570105	2980	2980	2980	2980	0
112	20241203	184200	323570105	2980	2980	2980	2980	0
113	20241203	184100	323570105	2980	2980	2980	2980	0
114	20241203	184000	323570105	2980	2980	2980	2980	0
115	20241203	183900	323570105	2980	2980	2980	2980	0
116	20241203	183800	323570105	2980	2980	2980	2980	0
117	20241203	183700	323570105	2980	2980	2980	2980	0
118	20241203	183600	323570105	2980	2980	2980	2980	0
119	20241203	183500	323570105	2980	2980	2980	2980	0
120	20241203	183400	323570105	2980	2980	2980	2980	0
121	20241203	183300	323570105	2980	2980	2980	2980	0
122	20241203	183200	323570105	2980	2980	2980	2980	2314
123	20241203	183100	323570105	2980	2980	2980	2980	0
124	20241203	183000	323570105	2980	2980	2980	2980	0
125	20241203	182900	323570105	2980	2980	2980	2980	0
126	20241203	182800	323570105	2980	2980	2980	2980	0
127	20241203	182700	323570105	2980	2980	2980	2980	0
128	20241203	182600	323570105	2980	2980	2980	2980	0
129	20241203	182500	323570105	2980	2980	2980	2980	0
130	20241203	182400	323570105	2980	2980	2980	2980	0
131	20241203	182300	323570105	2980	2980	2980	2980	0
132	20241203	182200	323570105	2980	2980	2980	2980	0
133	20241203	182100	323570105	2980	2980	2980	2980	0
134	20241203	182000	323570105	2980	2980	2980	2980	0
135	20241203	181900	323570105	2980	2980	2980	2980	0
136	20241203	181800	323570105	2980	2980	2980	2980	0
137	20241203	181700	323570105	2980	2980	2980	2980	0
138	20241203	181600	323570105	2980	2980	2980	2980	0
139	20241203	181500	323570105	2980	2980	2980	2980	0
140	20241203	181400	323570105	2980	2980	2980	2980	0
141	20241203	181300	323570105	2980	2980	2980	2980	0
142	20241203	181200	323570105	2980	2980	2980	2980	0
143	20241203	181100	323570105	2980	2980	2980	2980	0
144	20241203	181000	323570105	2980	2980	2980	2980	0
145	20241203	180900	323570105	2980	2980	2980	2980	0
146	20241203	180800	323570105	2980	2980	2980	2980	0
147	20241203	180700	323570105	2980	2980	2980	2980	0
148	20241203	180600	323570105	2980	2980	2980	2980	0
149	20241203	180500	323570105	2980	2980	2980	2980	0
150	20241203	180400	323570105	2980	2980	2980	2980	0
151	20241203	180300	323570105	2980	2980	2980	2980	0
152	20241203	180200	323570105	2980	2980	2980	2980	2314
153	20241203	180100	323570105	2980	2980	2980	2980	0
154	20241203	180000	323570105	2980	2980	2980	2980	0
155	20241203	175900	323570105	2980	2980	2980	2980	0
156	20241203	175800	323570105	2980	2980	2980	2980	0
157	20241203	175700	323570105	2980	2980	2980	2980	0
158	20241203	175600	323570105	2980	2980	2980	2980	0
159	20241203	175500	323570105	2980	2980	2980	2980	0
160	20241203	175400	323570105	2980	2980	2980	2980	0
161	20241203	175300	323570105	2980	2980	2980	2980	0
162	20241203	175200	323570105	2980	2980	2980	2980	0
163	20241203	175100	323570105	2980	2980	2980	2980	0
164	20241203	175000	323570105	2980	2980	2980	2980	0
165	20241203	174900	323570105	2980	2980	2980	2980	0
166	20241203	174800	323570105	2980	2980	2980	2980	0
167	20241203	174700	323570105	2980	2980	2980	2980	0
168	20241203	174600	323570105	2980	2980	2980	2980	0
169	20241203	174500	323570105	2980	2980	2980	2980	0
170	20241203	174400	323570105	2980	2980	2980	2980	0
171	20241203	174300	323570105	2980	2980	2980	2980	0
172	20241203	174200	323570105	2980	2980	2980	2980	0
173	20241203	174100	323570105	2980	2980	2980	2980	0
174	20241203	174000	323570105	2980	2980	2980	2980	0
175	20241203	173900	323570105	2980	2980	2980	2980	0
176	20241203	173800	323570105	2980	2980	2980	2980	0
177	20241203	173700	323570105	2980	2980	2980	2980	0
178	20241203	173600	323570105	2980	2980	2980	2980	0
179	20241203	173500	323570105	2980	2980	2980	2980	0
180	20241203	173400	323570105	2980	2980	2980	2980	0
181	20241203	173300	323570105	2980	2980	2980	2980	0
182	20241203	173200	323570105	2980	2980	2980	2980	2314
183	20241203	173100	323570105	2980	2980	2980	2980	0
184	20241203	173000	323570105	2980	2980	2980	2980	0
185	20241203	172900	323570105	2980	2980	2980	2980	0
186	20241203	172800	323570105	2980	2980	2980	2980	0
187	20241203	172700	323570105	2980	2980	2980	2980	0
188	20241203	172600	323570105	2980	2980	2980	2980	0
189	20241203	172500	323570105	2980	2980	2980	2980	0
190	20241203	172400	323570105	2980	2980	2980	2980	0
191	20241203	172300	323570105	2980	2980	2980	2980	0
192	20241203	172200	323570105	2980	2980	2980	2980	0
193	20241203	172100	323570105	2980	2980	2980	2980	0
194	20241203	172000	323570105	2980	2980	2980	2980	0
195	20241203	171900	323570105	2980	2980	2980	2980	0
196	20241203	171800	323570105	2980	2980	2980	2980	0
197	20241203	171700	323570105	2980	2980	2980	2980	0
198	20241203	171600	323570105	2980	2980	2980	2980	0
199	20241203	171500	323570105	2980	2980	2980	2980	0
200	20241203	171400	323570105	2980	2980	2980	2980	0
201	20241203	171300	323570105	2980	2980	2980	2980	0
202	20241203	171200	323570105	2980	2980	2980	2980	0
203	20241203	171100	323570105	2980	2980	2980	2980	0
204	20241203	171000	323570105	2980	2980	2980	2980	0
205	20241203	170900	323570105	2980	2980	2980	2980	0
206	20241203	170800	323570105	2980	2980	2980	2980	0
207	20241203	170700	323570105	2980	2980	2980	2980	0
208	20241203	170600	323570105	2980	2980	2980	2980	0
209	20241203	170500	323570105	2980	2980	2980	2980	0
210	20241203	170400	323570105	2980	2980	2980	2980	0
211	20241203	170300	323570105	2980	2980	2980	2980	0
212	20241203	170200	323570105	2980	2980	2980	2980	2314
213	20241203	170100	323570105	2980	2980	2980	2980	0
214	20241203	170000	323570105	2980	2980	2980	2980	0
215	20241203	165900	323570105	2980	2980	2980	2980	0
216	20241203	165800	323570105	2980	2980	2980	2980	0
217	20241203	165700	323570105	2980	2980	2980	2980	0
218	20241203	165600	323570105	2980	2980	2980	2980	0
219	20241203	165500	323570105	2980	2980	2980	2980	0
220	20241203	165400	323570105	2980	2980	2980	2980	0
221	20241203	165300	323570105	2980	2980	2980	2980	0
222	20241203	165200	323570105	2980	2980	2980	2980	0
223	20241203	165100	323570105	2980	2980	2980	2980	0
224	20241203	165000	323570105	2980	2980	2980	2980	0
225	20241203	164900	323570105	2980	2980	2980	2980	0
226	20241203	164800	323570105	2980	2980	2980	2980	0
227	20241203	164700	323570105	2980	2980	2980	2980	0
228	20241203	164600	323570105	2980	2980	2980	2980	0
229	20241203	164500	323570105	2980	2980	2980	2980	0
230	20241203	164400	323570105	2980	2980	2980	2980	0
231	20241203	164300	323570105	2980	2980	2980	2980	0
232	20241203	164200	323570105	2980	2980	2980	2980	0
233	20241203	164100	323570105	2980	2980	2980	2980	0
234	20241203	164000	323570105	2980	2980	2980	2980	0
235	20241203	163900	323570105	2980	2980	2980	2980	0
236	20241203	163800	323570105	2980	2980	2980	2980	0
237	20241203	163700	323570105	2980	2980	2980	2980	0
238	20241203	163600	323570105	2980	2980	2980	2980	0
239	20241203	163500	323570105	2980	2980	2980	2980	0
240	20241203	163400	323570105	2980	2980	2980	2980	0
241	20241203	163300	323570105	2980	2980	2980	2980	0
242	20241203	163200	323570105	2980	2980	2980	2980	2314
243	20241203	163100	323570105	2980	2980	2980	2980	0
244	20241203	163000	323570105	2980	2980	2980	2980	0
245	20241203	162900	323570105	2980	2980	2980	2980	0
246	20241203	162800	323570105	2980	2980	2980	2980	0
247	20241203	162700	323570105	2980	2980	2980	2980	0
248	20241203	162600	323570105	2980	2980	2980	2980	0
249	20241203	162500	323570105	2980	2980	2980	2980	0
250	20241203	162400	323570105	2980	2980	2980	2980	0
251	20241203	162300	323570105	2980	2980	2980	2980	0
252	20241203	162200	323570105	2980	2980	2980	2980	0
253	20241203	162100	323570105	2980	2980	2980	2980	0
254	20241203	162000	323570105	2980	2980	2980	2980	0
255	20241203	161900	323570105	2980	2980	2980	2980	0
256	20241203	161800	323570105	2980	2980	2980	2980	0
257	20241203	161700	323570105	2980	2980	2980	2980	0
258	20241203	161600	323570105	2980	2980	2980	2980	0
259	20241203	161500	323570105	2980	2980	2980	2980	0
260	20241203	161400	323570105	2980	2980	2980	2980	0
261	20241203	161300	323570105	2980	2980	2980	2980	0
262	20241203	161200	323570105	2980	2980	2980	2980	0
263	20241203	161100	323570105	2980	2980	2980	2980	0
264	20241203	161000	323570105	2980	2980	2980	2980	0
265	20241203	160900	323570105	2980	2980	2980	2980	0
266	20241203	160800	323570105	2980	2980	2980	2980	0
267	20241203	160700	323570105	2980	2980	2980	2980	0
268	20241203	160600	323570105	2980	2980	2980	2980	0
269	20241203	160500	323570105	2980	2980	2980	2980	0
270	20241203	160400	323570105	2980	2980	2980	2980	0
271	20241203	160300	323570105	2980	2980	2980	2980	0
272	20241203	160200	323570105	2980	2980	2980	2980	2314
273	20241203	160100	323570105	2980	2980	2980	2980	0
274	20241203	160000	323570105	2980	2980	2980	2980	0
275	20241203	155900	323570105	2980	2980	2980	2980	0
276	20241203	155800	323570105	2980	2980	2980	2980	0
277	20241203	155700	323570105	2980	2980	2980	2980	0
278	20241203	155600	323570105	2980	2980	2980	2980	0
279	20241203	155500	323570105	2980	2980	2980	2980	0
280	20241203	155400	323570105	2980	2980	2980	2980	0
281	20241203	155300	323570105	2980	2980	2980	2980	0
282	20241203	155200	323570105	2980	2980	2980	2980	0
283	20241203	155100	323570105	2980	2980	2980	2980	0
284	20241203	155000	323570105	2980	2980	2980	2980	0
285	20241203	154900	323570105	2980	2980	2980	2980	0
286	20241203	154800	323570105	2980	2980	2980	2980	0
287	20241203	154700	323570105	2980	2980	2980	2980	0
288	20241203	154600	323570105	2980	2980	2980	2980	0
289	20241203	154500	323570105	2980	2980	2980	2980	0
290	20241203	154400	323570105	2980	2980	2980	2980	0
291	20241203	154300	323570105	2980	2980	2980	2980	0
292	20241203	154200	323570105	2980	2980	2980	2980	0
293	20241203	154100	323570105	2980	2980	2980	2980	0
294	20241203	154000	323570105	2980	2980	2980	2980	0
295	20241203	153900	323570105	2980	2980	2980	2980	0
296	20241203	153800	323570105	2980	2980	2980	2980	0
297	20241203	153700	323570105	2980	2980	2980	2980	0
298	20241203	153600	323570105	2980	2980	2980	2980	0
299	20241203	153500	323570105	2980	2980	2980	2980	0
300	20241203	153400	323570105	2980	2980	2980	2980	0
301	20241203	153300	323570105	2980	2980	2980	2980	0
302	20241203	153200	323570105	2980	2980	2980	2980	2314
303	20241203	153100	323570105	2980	2980	2980	2980	0
304	20241203	153000	323570105	2980	2980	2980	2980	2314
305	20241203	152900	316674385	3000	3000	3000	3000	0
306	20241203	152800	316674385	3000	3000	3000	3000	0
307	20241203	152700	316674385	3000	3000	3000	3000	0
308	20241203	152600	316674385	3000	3000	3000	3000	0
309	20241203	152500	316674385	3000	3000	3000	3000	0
310	20241203	152400	316674385	3000	3000	3000	3000	0
311	20241203	152300	316674385	3000	3000	3000	3000	0
312	20241203	152200	316674385	3000	3000	3000	3000	0
313	20241203	152100	316674385	3000	3000	3000	3000	0
314	20241203	152000	316674385	3000	3000	3000	3000	0
315	20241203	151900	316674385	3000	2945	3000	2945	2714
316	20241203	151800	308596590	2950	2960	2960	2950	442
317	20241203	151700	307292540	2960	2980	2980	2950	5516
318	20241203	151600	291013990	2980	2980	2980	2980	1
319	20241203	151500	291011010	2980	2980	2980	2980	5
320	20241203	151400	290996110	2980	2980	2980	2980	6
321	20241203	151300	290978230	2980	2980	2980	2980	11
322	20241203	151200	290945450	2980	2980	2985	2980	94
323	20241203	151100	290665295	2980	2980	2980	2960	85
324	20241203	151000	290413535	2980	2960	2980	2960	39
325	20241203	150900	290297975	2985	2985	2985	2985	7
326	20241203	150800	290277080	2970	2990	2990	2960	5410
327	20241203	150700	274240270	2990	2990	2990	2990	0
328	20241203	150600	274240270	2990	2990	2990	2990	0
329	20241203	150500	274240270	2990	2965	2990	2965	958
330	20241203	150400	271399525	2990	2985	2990	2985	77
331	20241203	150300	271169580	2960	2975	2990	2960	2531
332	20241203	150200	263669900	2995	2960	2995	2960	1109
333	20241203	150100	260383590	2960	2955	2960	2955	421
334	20241203	150000	259138985	2955	2955	2955	2955	17
335	20241203	145900	259088750	2960	2960	2960	2940	36
336	20241203	145800	258982210	2940	2965	2965	2940	707
337	20241203	145700	256903145	2965	2965	2965	2965	5
338	20241203	145600	256888320	2965	2960	2965	2960	80
339	20241203	145500	256651485	2960	2950	2960	2950	415
340	20241203	145400	255427175	2945	2940	2945	2940	837
341	20241203	145300	252964350	2940	2940	2940	2930	130
342	20241203	145200	252582780	2940	2935	2940	2935	530
343	20241203	145100	251027205	2935	2935	2935	2930	513
344	20241203	145000	249523550	2935	2925	2935	2925	1098
345	20241203	144900	246306280	2925	2925	2925	2925	49
346	20241203	144800	246162955	2915	2915	2915	2910	925
347	20241203	144700	243467260	2915	2915	2915	2915	211
348	20241203	144600	242852195	2920	2930	2930	2920	19
349	20241203	144500	242796600	2930	2895	2930	2890	5949
350	20241203	144400	225543860	2895	2920	2945	2895	9481
351	20241203	144300	197960770	2940	2955	2955	2920	10920
352	20241203	144200	166051610	2955	2965	2965	2920	5881
353	20241203	144100	148841240	2965	2965	2965	2965	6
354	20241203	144000	148823450	2950	2950	2950	2950	0
355	20241203	143900	148823450	2950	2955	2970	2950	5139
356	20241203	143800	133654255	2970	2960	2970	2955	1005
357	20241203	143700	130680950	2975	2975	2975	2975	0
358	20241203	143600	130680950	2975	2975	2975	2975	50
359	20241203	143500	130532200	2975	2975	2975	2975	6
360	20241203	143400	130514350	2960	2960	2960	2960	36
361	20241203	143300	130407790	2975	2975	2975	2975	3
362	20241203	143200	130398865	2975	2975	2975	2975	20
363	20241203	143100	130339365	2975	2975	2975	2975	0
364	20241203	143000	130339365	2975	2975	2975	2975	400
365	20241203	142900	129149365	2975	2970	2975	2970	434
366	20241203	142800	127860335	2970	2970	2970	2970	10
367	20241203	142700	127830635	2960	2960	2960	2960	10
368	20241203	142600	127801035	2970	2970	2970	2970	12
369	20241203	142500	127765395	2970	2970	2970	2970	5
370	20241203	142400	127750545	2970	2970	2970	2970	0
371	20241203	142300	127750545	2970	2970	2970	2970	5
372	20241203	142200	127735695	2975	2970	2975	2970	15
373	20241203	142100	127691120	2975	2975	2975	2975	5
374	20241203	142000	127676245	2970	2975	2975	2970	46
375	20241203	141900	127539575	2980	2970	2980	2970	5005
376	20241203	141800	112674675	2980	3000	3000	2960	5011
377	20241203	141700	97816070	3000	3020	3020	2970	5625
378	20241203	141600	81080365	3020	3020	3020	3020	0
379	20241203	141500	81080365	3020	3020	3020	3020	0
380	20241203	141400	81080365	3020	3020	3020	3020	0
381	20241203	141300	81080365	3020	3020	3020	3020	0
382	20241203	141200	81080365	3020	3020	3020	3020	0
383	20241203	141100	81080365	3020	3020	3020	3020	6
384	20241203	141000	81062245	3020	3020	3020	3020	5
385	20241203	140900	81047145	3020	3020	3020	3020	0
386	20241203	140800	81047145	3020	3020	3020	3020	10
387	20241203	140700	81016945	3020	3020	3020	3020	0
388	20241203	140600	81016945	3020	3020	3020	3020	0
389	20241203	140500	81016945	3020	3020	3020	3020	0
390	20241203	140400	81016945	3020	3020	3020	3020	5
391	20241203	140300	81001845	3020	3020	3020	3020	5
392	20241203	140200	80986745	3020	3020	3020	3020	0
393	20241203	140100	80986745	3020	3020	3020	3020	0
394	20241203	140000	80986745	3020	3020	3020	3020	5
395	20241203	135900	80971645	3000	3000	3000	3000	78
396	20241203	135800	80737645	3020	3020	3020	3020	5
397	20241203	135700	80722545	3000	3000	3000	3000	800
398	20241203	135600	78322545	3020	3020	3020	3020	0
399	20241203	135500	78322545	3020	3020	3020	3020	5
400	20241203	135400	78307445	3025	3025	3025	3025	5
401	20241203	135300	78292320	3025	3025	3025	3025	5
402	20241203	135200	78277195	3025	3000	3025	3000	155
403	20241203	135100	77812070	3025	3025	3025	3025	0
404	20241203	135000	77812070	3025	3025	3025	3025	10
405	20241203	134900	77781820	3025	3025	3025	3025	0
406	20241203	134800	77781820	3025	3025	3025	3025	5
407	20241203	134700	77766695	3025	3025	3025	3025	5
408	20241203	134600	77751570	3025	3025	3025	3025	5
409	20241203	134500	77736445	3025	3025	3025	3025	0
410	20241203	134400	77736445	3025	3025	3025	3025	0
411	20241203	134300	77736445	3025	3025	3025	3025	0
412	20241203	134200	77736445	3025	3025	3025	3025	0
413	20241203	134100	77736445	3025	3025	3025	3025	15
414	20241203	134000	77691070	3025	3025	3025	3025	5
415	20241203	133900	77675945	3025	3025	3025	3025	0
416	20241203	133800	77675945	3025	3025	3025	3025	0
417	20241203	133700	77675945	3025	3025	3025	3025	0
418	20241203	133600	77675945	3025	3025	3025	3025	0
419	20241203	133500	77675945	3025	3025	3025	3025	0
420	20241203	133400	77675945	3025	3025	3025	3025	0
421	20241203	133300	77675945	3025	3025	3025	3025	5
422	20241203	133200	77660820	3025	3025	3025	3025	5
423	20241203	133100	77645695	3025	3025	3025	3025	0
424	20241203	133000	77645695	3025	3025	3025	3025	0
425	20241203	132900	77645695	3025	3025	3025	3025	0
426	20241203	132800	77645695	3025	3025	3025	3025	0
427	20241203	132700	77645695	3025	3025	3025	3025	5
428	20241203	132600	77630570	3025	3025	3025	3025	5
429	20241203	132500	77615445	3025	3025	3025	3025	0
430	20241203	132400	77615445	3025	3025	3025	3025	5
431	20241203	132300	77600320	3025	3025	3025	3025	15
432	20241203	132200	77554945	3025	3025	3025	3025	10
433	20241203	132100	77524695	3025	3025	3025	3025	0
434	20241203	132000	77524695	3025	3025	3025	3025	5
435	20241203	131900	77509570	3025	3025	3025	3025	5
436	20241203	131800	77494445	3025	3025	3025	3025	0
437	20241203	131700	77494445	3025	3025	3025	3025	0
438	20241203	131600	77494445	3025	3025	3025	3025	5
439	20241203	131500	77479320	3025	3025	3025	3025	5
440	20241203	131400	77464195	3025	3025	3025	3025	0
441	20241203	131300	77464195	3025	3025	3025	3025	0
442	20241203	131200	77464195	3025	3025	3025	3025	0
443	20241203	131100	77464195	3025	3025	3025	3025	0
444	20241203	131000	77464195	3025	3025	3025	3025	0
445	20241203	130900	77464195	3025	3025	3025	3025	0
446	20241203	130800	77464195	3025	3025	3025	3025	0
447	20241203	130700	77464195	3025	3025	3025	3025	0
448	20241203	130600	77464195	3025	3025	3025	3025	10
449	20241203	130500	77433945	3025	3025	3025	3025	5
450	20241203	130400	77418820	3025	3025	3025	3025	5
451	20241203	130300	77403695	3025	3025	3025	3025	5
452	20241203	130200	77388570	3025	3005	3025	3000	1005
453	20241203	130100	74373405	3025	3020	3025	3020	10
454	20241203	130000	74343180	3020	3020	3020	3020	41
455	20241203	125900	74219360	3020	3020	3020	3020	0
456	20241203	125800	74219360	3020	3020	3020	3020	0
457	20241203	125700	74219360	3020	3020	3020	3020	0
458	20241203	125600	74219360	3020	3020	3020	3020	0
459	20241203	125500	74219360	3020	3020	3020	3020	0
460	20241203	125400	74219360	3020	3020	3020	3020	0
461	20241203	125300	74219360	3020	3020	3020	3020	0
462	20241203	125200	74219360	3020	3020	3020	3020	0
463	20241203	125100	74219360	3020	3020	3020	3020	0
464	20241203	125000	74219360	3020	3020	3020	3020	0
465	20241203	124900	74219360	3020	3020	3020	3020	10
466	20241203	124800	74189160	3020	3020	3020	3020	5
467	20241203	124700	74174060	3020	3020	3020	3020	0
468	20241203	124600	74174060	3020	3020	3020	3020	2
469	20241203	124500	74168020	3025	3025	3025	3025	0
470	20241203	124400	74168020	3025	3020	3025	3020	15
471	20241203	124300	74122705	3025	3025	3025	3025	11
472	20241203	124200	74089430	3025	3025	3025	3025	0
473	20241203	124100	74089430	3025	3025	3025	3025	5
474	20241203	124000	74074305	3025	3020	3025	3020	6
475	20241203	123900	74056160	3025	3025	3025	3025	0
476	20241203	123800	74056160	3025	3025	3025	3025	0
477	20241203	123700	74056160	3025	3025	3025	3025	0
478	20241203	123600	74056160	3025	3000	3025	3000	105
479	20241203	123500	73741035	3025	3025	3025	3025	0
480	20241203	123400	73741035	3025	3025	3025	3025	0
481	20241203	123300	73741035	3025	3025	3025	3025	5
482	20241203	123200	73725910	3025	3000	3025	3000	1011
483	20241203	123100	70691975	3010	3000	3010	3000	77
484	20241203	123000	70460215	3010	3010	3010	3010	0
485	20241203	122900	70460215	3010	3010	3010	3010	5
486	20241203	122800	70445165	3010	3000	3010	3000	4001
487	20241203	122700	58442155	3010	3000	3010	3000	4
488	20241203	122600	58430135	3010	3010	3010	3010	0
489	20241203	122500	58430135	3010	3010	3010	3010	0
490	20241203	122400	58430135	3010	3010	3010	3010	0
491	20241203	122300	58430135	3010	3010	3010	3010	0
492	20241203	122200	58430135	3010	3010	3010	3010	5
493	20241203	122100	58415085	3010	3010	3010	3010	0
494	20241203	122000	58415085	3010	3010	3010	3010	0
495	20241203	121900	58415085	3010	3010	3010	3010	5
496	20241203	121800	58400035	3010	3010	3010	3010	5
497	20241203	121700	58384985	3010	3010	3010	2990	1210
498	20241203	121600	54766885	3010	3010	3010	3010	0
499	20241203	121500	54766885	3010	3010	3010	3010	10
500	20241203	121400	54736785	3010	2990	3010	2990	1569
501	20241203	121300	50031035	2990	2990	2990	2990	0
502	20241203	121200	50031035	2990	2990	2990	2990	0
503	20241203	121100	50031035	2990	2990	2990	2990	0
504	20241203	121000	50031035	2990	2990	2990	2990	0
505	20241203	120900	50031035	2990	2990	2990	2990	0
506	20241203	120800	50031035	2990	2990	2990	2990	0
507	20241203	120700	50031035	2990	2990	2990	2990	0
508	20241203	120600	50031035	2990	2990	2990	2990	0
509	20241203	120500	50031035	2990	2990	2990	2990	2
510	20241203	120400	50025055	2990	2990	2990	2990	0
511	20241203	120300	50025055	2990	2990	2990	2990	0
512	20241203	120200	50025055	2990	2990	2990	2990	0
513	20241203	120100	50025055	2990	2990	2990	2990	6
514	20241203	120000	50007115	2990	2970	2990	2970	6
515	20241203	115900	49989195	2990	2990	2990	2990	5
516	20241203	115800	49974245	2990	2990	2990	2990	10
517	20241203	115700	49944345	2990	2990	2990	2990	0
518	20241203	115600	49944345	2990	2990	2990	2990	5
519	20241203	115500	49929395	2990	2970	2990	2970	6
520	20241203	115400	49911475	2990	2990	2990	2990	10
521	20241203	115300	49881575	2990	2990	2990	2990	0
522	20241203	115200	49881575	2990	2990	2990	2990	0
523	20241203	115100	49881575	2990	2990	2990	2990	5
524	20241203	115000	49866625	2990	2990	2990	2990	5
525	20241203	114900	49851675	2990	2990	2990	2990	0
526	20241203	114800	49851675	2990	2990	2990	2990	0
527	20241203	114700	49851675	2990	2990	2990	2990	0
528	20241203	114600	49851675	2990	2985	2990	2985	124
529	20241203	114500	49481210	2985	2985	2985	2985	10
530	20241203	114400	49451360	2985	2985	2985	2985	0
531	20241203	114300	49451360	2985	2985	2985	2985	0
532	20241203	114200	49451360	2985	2985	2985	2985	0
533	20241203	114100	49451360	2985	2985	2985	2985	5
534	20241203	114000	49436435	2985	2985	2985	2985	55
535	20241203	113900	49272260	2985	2985	2985	2985	2
536	20241203	113800	49266290	2995	2995	2995	2995	11
537	20241203	113700	49233345	2995	2995	2995	2995	10
538	20241203	113600	49203395	2995	2995	2995	2995	0
539	20241203	113500	49203395	2995	2995	2995	2995	3
540	20241203	113400	49194410	3000	3000	3000	3000	0
541	20241203	113300	49194410	3000	3000	3000	3000	0
542	20241203	113200	49194410	3000	3000	3000	3000	0
543	20241203	113100	49194410	3000	3000	3000	3000	0
544	20241203	113000	49194410	3000	3000	3000	3000	0
545	20241203	112900	49194410	3000	3000	3000	3000	0
546	20241203	112800	49194410	3000	3000	3000	3000	5
547	20241203	112700	49179410	3000	3000	3000	3000	0
548	20241203	112600	49179410	3000	3000	3000	3000	5
549	20241203	112500	49164410	3000	3000	3000	3000	0
550	20241203	112400	49164410	3000	3000	3000	3000	0
551	20241203	112300	49164410	3000	3000	3000	3000	0
552	20241203	112200	49164410	3000	3000	3000	3000	0
553	20241203	112100	49164410	3000	3000	3000	3000	0
554	20241203	112000	49164410	3000	3000	3000	3000	0
555	20241203	111900	49164410	3000	3000	3000	3000	0
556	20241203	111800	49164410	3000	3000	3000	3000	0
557	20241203	111700	49164410	3000	3000	3000	3000	0
558	20241203	111600	49164410	3000	3000	3000	3000	1
559	20241203	111500	49161410	3000	3000	3000	3000	0
560	20241203	111400	49161410	3000	3000	3000	3000	0
561	20241203	111300	49161410	3000	3000	3000	3000	0
562	20241203	111200	49161410	3000	3000	3000	3000	0
563	20241203	111100	49161410	3000	3000	3000	3000	0
564	20241203	111000	49161410	3000	3000	3000	3000	0
565	20241203	110900	49161410	3000	3000	3000	3000	0
566	20241203	110800	49161410	3000	3000	3000	3000	0
567	20241203	110700	49161410	3000	3000	3000	3000	0
568	20241203	110600	49161410	3000	3000	3000	3000	0
569	20241203	110500	49161410	3000	3000	3000	3000	0
570	20241203	110400	49161410	3000	3000	3000	3000	0
571	20241203	110300	49161410	3000	3000	3000	3000	0
572	20241203	110200	49161410	3000	3000	3000	3000	0
573	20241203	110100	49161410	3000	3000	3000	3000	0
574	20241203	110000	49161410	3000	3000	3000	3000	0
575	20241203	105900	49161410	3000	3000	3000	3000	0
576	20241203	105800	49161410	3000	3000	3000	3000	0
577	20241203	105700	49161410	3000	3000	3000	3000	0
578	20241203	105600	49161410	3000	3000	3000	3000	5
579	20241203	105500	49146410	3000	3000	3000	3000	0
580	20241203	105400	49146410	3000	3000	3000	3000	0
581	20241203	105300	49146410	3000	3000	3000	3000	0
582	20241203	105200	49146410	3000	3000	3000	3000	1
583	20241203	105100	49143410	3000	3000	3000	3000	0
584	20241203	105000	49143410	3000	3000	3000	3000	0
585	20241203	104900	49143410	3000	3000	3000	3000	0
586	20241203	104800	49143410	3000	3000	3000	3000	0
587	20241203	104700	49143410	3000	3000	3000	3000	0
588	20241203	104600	49143410	3000	3000	3000	3000	0
589	20241203	104500	49143410	3000	3000	3000	3000	0
590	20241203	104400	49143410	3000	3000	3000	3000	5
591	20241203	104300	49128410	3000	3000	3000	3000	0
592	20241203	104200	49128410	3000	3000	3000	3000	0
593	20241203	104100	49128410	3000	3000	3000	3000	5
594	20241203	104000	49113410	3000	3000	3000	3000	5
595	20241203	103900	49098410	3000	3000	3000	3000	5
596	20241203	103800	49083410	3000	3000	3000	3000	0
597	20241203	103700	49083410	3000	3000	3000	3000	0
598	20241203	103600	49083410	3000	3000	3000	3000	5
599	20241203	103500	49068410	3000	3000	3000	3000	0
600	20241203	103400	49068410	3000	3000	3000	3000	0
601	20241203	103300	49068410	3000	3000	3000	3000	0
602	20241203	103200	49068410	3000	3000	3000	3000	20
603	20241203	103100	49008410	2995	2995	2995	2995	3
604	20241203	103000	48999425	2995	3000	3000	2995	507
605	20241203	102900	47480935	3000	3000	3000	3000	5
606	20241203	102800	47465935	2995	2995	2995	2995	0
607	20241203	102700	47465935	2995	2995	3000	2995	425
608	20241203	102600	46191400	3000	3000	3000	3000	450
609	20241203	102500	44841400	3000	3000	3000	3000	1
610	20241203	102400	44838400	3000	3000	3000	3000	0
611	20241203	102300	44838400	3000	3000	3000	3000	5
612	20241203	102200	44823400	2995	3000	3000	2975	123
613	20241203	102100	44455310	2995	2995	2995	2995	5
614	20241203	102000	44440335	2995	2995	2995	2995	0
615	20241203	101900	44440335	2995	2995	2995	2995	0
616	20241203	101800	44440335	2995	2995	2995	2995	5
617	20241203	101700	44425360	2995	2995	2995	2995	5
618	20241203	101600	44410385	3000	3000	3000	3000	0
619	20241203	101500	44410385	3000	3000	3000	3000	0
620	20241203	101400	44410385	3000	3000	3000	3000	5
621	20241203	101300	44395385	2995	2995	2995	2995	0
622	20241203	101200	44395385	2995	2995	2995	2995	0
623	20241203	101100	44395385	2995	3000	3000	2995	11
624	20241203	101000	44362390	3000	3000	3000	3000	0
625	20241203	100900	44362390	3000	3000	3000	3000	0
626	20241203	100800	44362390	3000	3000	3000	3000	0
627	20241203	100700	44362390	3000	3000	3000	3000	160
628	20241203	100600	43882390	3000	3000	3000	3000	0
629	20241203	100500	43882390	3000	3000	3000	3000	5
630	20241203	100400	43867390	3000	3000	3000	3000	0
631	20241203	100300	43867390	3000	3000	3000	3000	0
632	20241203	100200	43867390	3000	2995	3000	2995	505
633	20241203	100100	42352460	2975	2975	2975	2975	100
634	20241203	100000	42054960	3000	3000	3000	3000	0
635	20241203	095900	42054960	3000	3000	3000	3000	0
636	20241203	095800	42054960	3000	3000	3000	3000	0
637	20241203	095700	42054960	3000	3000	3000	3000	0
638	20241203	095600	42054960	3000	3000	3000	3000	5
639	20241203	095500	42039960	3000	3000	3000	3000	0
640	20241203	095400	42039960	3000	3000	3000	3000	0
641	20241203	095300	42039960	3000	3000	3000	3000	70
642	20241203	095200	41829960	3000	3000	3000	3000	0
643	20241203	095100	41829960	3000	3000	3000	3000	0
644	20241203	095000	41829960	3000	3000	3000	3000	5
645	20241203	094900	41814960	3000	3000	3000	3000	0
646	20241203	094800	41814960	3000	3000	3000	3000	0
647	20241203	094700	41814960	3000	3000	3000	3000	5
648	20241203	094600	41799960	3000	3000	3000	3000	5
649	20241203	094500	41784960	3000	3000	3000	3000	0
650	20241203	094400	41784960	3000	3000	3000	3000	0
651	20241203	094300	41784960	3000	3000	3000	3000	203
652	20241203	094200	41175960	3000	3000	3000	3000	0
653	20241203	094100	41175960	3000	3000	3000	3000	6
654	20241203	094000	41157960	3000	3000	3000	3000	0
655	20241203	093900	41157960	3000	3000	3000	3000	0
656	20241203	093800	41157960	3000	3000	3000	3000	0
657	20241203	093700	41157960	3000	3000	3000	3000	0
658	20241203	093600	41157960	3000	3000	3000	3000	0
659	20241203	093500	41157960	3000	3000	3000	3000	5
660	20241203	093400	41142960	3000	3000	3000	3000	0
661	20241203	093300	41142960	3000	3000	3000	3000	8
662	20241203	093200	41118960	3000	2955	3000	2950	13
663	20241203	093100	41080550	2940	2995	2995	2940	1076
664	20241203	093000	37909560	3025	3025	3025	3025	0
665	20241203	092900	37909560	3025	3020	3025	3020	8
666	20241203	092800	37885370	2990	3025	3025	2990	7
667	20241203	092700	37864265	3025	3025	3025	3025	0
668	20241203	092600	37864265	3025	3025	3025	3025	0
669	20241203	092500	37864265	3025	3025	3025	3025	0
670	20241203	092400	37864265	3025	3025	3025	2995	18
671	20241203	092300	37810025	3025	3030	3060	3025	103
672	20241203	092200	37497945	3070	3070	3070	3070	0
673	20241203	092100	37497945	3070	3075	3075	3070	69
674	20241203	092000	37286085	3075	3005	3075	3005	9999
675	20241203	091900	7119585	3005	3005	3005	3005	0
676	20241203	091800	7119585	3005	3005	3005	3005	5
677	20241203	091700	7104560	3005	3000	3005	3000	305
678	20241203	091600	6189055	3000	3000	3000	3000	0
679	20241203	091500	6189055	3000	3000	3000	3000	0
680	20241203	091400	6189055	3000	2980	3000	2980	41
681	20241203	091300	6066680	2995	2995	2995	2995	0
682	20241203	091200	6066680	2995	2995	2995	2995	1
683	20241203	091100	6063685	2980	2980	2980	2980	0
684	20241203	091000	6063685	2980	2980	2980	2980	5
685	20241203	090900	6048785	2995	2995	2995	2995	0
686	20241203	090800	6048785	2995	2995	2995	2995	0
687	20241203	090700	6048785	2995	2995	2995	2995	0
688	20241203	090600	6048785	2995	2995	2995	2995	0
689	20241203	090500	6048785	2995	2995	2995	2995	0
690	20241203	090400	6048785	2995	2995	2995	2995	1
691	20241203	090300	6045790	3005	3005	3005	3005	10
692	20241203	090200	6015740	3005	3000	3005	2910	1520
693	20241203	090100	1536750	3015	3015	3015	3015	10
694	20241203	090000	1506600	3000	2970	3000	2970	171