KissMeData/070300/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195000	296075605	3090	3090	3090	3090	1685
3	20241203	194900	296075605	3090	3090	3090	3090	0
4	20241203	194800	296075605	3090	3090	3090	3090	0
5	20241203	194700	296075605	3090	3090	3090	3090	0
6	20241203	194600	296075605	3090	3090	3090	3090	0
7	20241203	194500	296075605	3090	3090	3090	3090	0
8	20241203	194400	296075605	3090	3090	3090	3090	0
9	20241203	194300	296075605	3090	3090	3090	3090	0
10	20241203	194200	296075605	3090	3090	3090	3090	0
11	20241203	194100	296075605	3090	3090	3090	3090	0
12	20241203	194000	296075605	3090	3090	3090	3090	0
13	20241203	193900	296075605	3090	3090	3090	3090	0
14	20241203	193800	296075605	3090	3090	3090	3090	0
15	20241203	193700	296075605	3090	3090	3090	3090	0
16	20241203	193600	296075605	3090	3090	3090	3090	0
17	20241203	193500	296075605	3090	3090	3090	3090	0
18	20241203	193400	296075605	3090	3090	3090	3090	0
19	20241203	193300	296075605	3090	3090	3090	3090	0
20	20241203	193200	296075605	3090	3090	3090	3090	0
21	20241203	193100	296075605	3090	3090	3090	3090	0
22	20241203	193000	296075605	3090	3090	3090	3090	0
23	20241203	192900	296075605	3090	3090	3090	3090	0
24	20241203	192800	296075605	3090	3090	3090	3090	0
25	20241203	192700	296075605	3090	3090	3090	3090	0
26	20241203	192600	296075605	3090	3090	3090	3090	0
27	20241203	192500	296075605	3090	3090	3090	3090	0
28	20241203	192400	296075605	3090	3090	3090	3090	0
29	20241203	192300	296075605	3090	3090	3090	3090	0
30	20241203	192200	296075605	3090	3090	3090	3090	0
31	20241203	192100	296075605	3090	3090	3090	3090	0
32	20241203	192000	296075605	3090	3090	3090	3090	1685
33	20241203	191900	296075605	3090	3090	3090	3090	0
34	20241203	191800	296075605	3090	3090	3090	3090	0
35	20241203	191700	296075605	3090	3090	3090	3090	0
36	20241203	191600	296075605	3090	3090	3090	3090	0
37	20241203	191500	296075605	3090	3090	3090	3090	0
38	20241203	191400	296075605	3090	3090	3090	3090	0
39	20241203	191300	296075605	3090	3090	3090	3090	0
40	20241203	191200	296075605	3090	3090	3090	3090	0
41	20241203	191100	296075605	3090	3090	3090	3090	0
42	20241203	191000	296075605	3090	3090	3090	3090	0
43	20241203	190900	296075605	3090	3090	3090	3090	0
44	20241203	190800	296075605	3090	3090	3090	3090	0
45	20241203	190700	296075605	3090	3090	3090	3090	0
46	20241203	190600	296075605	3090	3090	3090	3090	0
47	20241203	190500	296075605	3090	3090	3090	3090	0
48	20241203	190400	296075605	3090	3090	3090	3090	0
49	20241203	190300	296075605	3090	3090	3090	3090	0
50	20241203	190200	296075605	3090	3090	3090	3090	0
51	20241203	190100	296075605	3090	3090	3090	3090	0
52	20241203	190000	296075605	3090	3090	3090	3090	0
53	20241203	185900	296075605	3090	3090	3090	3090	0
54	20241203	185800	296075605	3090	3090	3090	3090	0
55	20241203	185700	296075605	3090	3090	3090	3090	0
56	20241203	185600	296075605	3090	3090	3090	3090	0
57	20241203	185500	296075605	3090	3090	3090	3090	0
58	20241203	185400	296075605	3090	3090	3090	3090	0
59	20241203	185300	296075605	3090	3090	3090	3090	0
60	20241203	185200	296075605	3090	3090	3090	3090	0
61	20241203	185100	296075605	3090	3090	3090	3090	0
62	20241203	185000	296075605	3090	3090	3090	3090	1685
63	20241203	184900	296075605	3090	3090	3090	3090	0
64	20241203	184800	296075605	3090	3090	3090	3090	0
65	20241203	184700	296075605	3090	3090	3090	3090	0
66	20241203	184600	296075605	3090	3090	3090	3090	0
67	20241203	184500	296075605	3090	3090	3090	3090	0
68	20241203	184400	296075605	3090	3090	3090	3090	0
69	20241203	184300	296075605	3090	3090	3090	3090	0
70	20241203	184200	296075605	3090	3090	3090	3090	0
71	20241203	184100	296075605	3090	3090	3090	3090	0
72	20241203	184000	296075605	3090	3090	3090	3090	0
73	20241203	183900	296075605	3090	3090	3090	3090	0
74	20241203	183800	296075605	3090	3090	3090	3090	0
75	20241203	183700	296075605	3090	3090	3090	3090	0
76	20241203	183600	296075605	3090	3090	3090	3090	0
77	20241203	183500	296075605	3090	3090	3090	3090	0
78	20241203	183400	296075605	3090	3090	3090	3090	0
79	20241203	183300	296075605	3090	3090	3090	3090	0
80	20241203	183200	296075605	3090	3090	3090	3090	0
81	20241203	183100	296075605	3090	3090	3090	3090	0
82	20241203	183000	296075605	3090	3090	3090	3090	0
83	20241203	182900	296075605	3090	3090	3090	3090	0
84	20241203	182800	296075605	3090	3090	3090	3090	0
85	20241203	182700	296075605	3090	3090	3090	3090	0
86	20241203	182600	296075605	3090	3090	3090	3090	0
87	20241203	182500	296075605	3090	3090	3090	3090	0
88	20241203	182400	296075605	3090	3090	3090	3090	0
89	20241203	182300	296075605	3090	3090	3090	3090	0
90	20241203	182200	296075605	3090	3090	3090	3090	0
91	20241203	182100	296075605	3090	3090	3090	3090	0
92	20241203	182000	296075605	3090	3090	3090	3090	1685
93	20241203	181900	296075605	3090	3090	3090	3090	0
94	20241203	181800	296075605	3090	3090	3090	3090	0
95	20241203	181700	296075605	3090	3090	3090	3090	0
96	20241203	181600	296075605	3090	3090	3090	3090	0
97	20241203	181500	296075605	3090	3090	3090	3090	0
98	20241203	181400	296075605	3090	3090	3090	3090	0
99	20241203	181300	296075605	3090	3090	3090	3090	0
100	20241203	181200	296075605	3090	3090	3090	3090	0
101	20241203	181100	296075605	3090	3090	3090	3090	0
102	20241203	181000	296075605	3090	3090	3090	3090	0
103	20241203	180900	296075605	3090	3090	3090	3090	0
104	20241203	180800	296075605	3090	3090	3090	3090	0
105	20241203	180700	296075605	3090	3090	3090	3090	0
106	20241203	180600	296075605	3090	3090	3090	3090	0
107	20241203	180500	296075605	3090	3090	3090	3090	0
108	20241203	180400	296075605	3090	3090	3090	3090	0
109	20241203	180300	296075605	3090	3090	3090	3090	0
110	20241203	180200	296075605	3090	3090	3090	3090	0
111	20241203	180100	296075605	3090	3090	3090	3090	0
112	20241203	180000	296075605	3090	3090	3090	3090	0
113	20241203	175900	296075605	3090	3090	3090	3090	0
114	20241203	175800	296075605	3090	3090	3090	3090	0
115	20241203	175700	296075605	3090	3090	3090	3090	0
116	20241203	175600	296075605	3090	3090	3090	3090	0
117	20241203	175500	296075605	3090	3090	3090	3090	0
118	20241203	175400	296075605	3090	3090	3090	3090	0
119	20241203	175300	296075605	3090	3090	3090	3090	0
120	20241203	175200	296075605	3090	3090	3090	3090	0
121	20241203	175100	296075605	3090	3090	3090	3090	0
122	20241203	175000	296075605	3090	3090	3090	3090	1685
123	20241203	174900	296075605	3090	3090	3090	3090	0
124	20241203	174800	296075605	3090	3090	3090	3090	0
125	20241203	174700	296075605	3090	3090	3090	3090	0
126	20241203	174600	296075605	3090	3090	3090	3090	0
127	20241203	174500	296075605	3090	3090	3090	3090	0
128	20241203	174400	296075605	3090	3090	3090	3090	0
129	20241203	174300	296075605	3090	3090	3090	3090	0
130	20241203	174200	296075605	3090	3090	3090	3090	0
131	20241203	174100	296075605	3090	3090	3090	3090	0
132	20241203	174000	296075605	3090	3090	3090	3090	0
133	20241203	173900	296075605	3090	3090	3090	3090	0
134	20241203	173800	296075605	3090	3090	3090	3090	0
135	20241203	173700	296075605	3090	3090	3090	3090	0
136	20241203	173600	296075605	3090	3090	3090	3090	0
137	20241203	173500	296075605	3090	3090	3090	3090	0
138	20241203	173400	296075605	3090	3090	3090	3090	0
139	20241203	173300	296075605	3090	3090	3090	3090	0
140	20241203	173200	296075605	3090	3090	3090	3090	0
141	20241203	173100	296075605	3090	3090	3090	3090	0
142	20241203	173000	296075605	3090	3090	3090	3090	0
143	20241203	172900	296075605	3090	3090	3090	3090	0
144	20241203	172800	296075605	3090	3090	3090	3090	0
145	20241203	172700	296075605	3090	3090	3090	3090	0
146	20241203	172600	296075605	3090	3090	3090	3090	0
147	20241203	172500	296075605	3090	3090	3090	3090	0
148	20241203	172400	296075605	3090	3090	3090	3090	0
149	20241203	172300	296075605	3090	3090	3090	3090	0
150	20241203	172200	296075605	3090	3090	3090	3090	0
151	20241203	172100	296075605	3090	3090	3090	3090	0
152	20241203	172000	296075605	3090	3090	3090	3090	1685
153	20241203	171900	296075605	3090	3090	3090	3090	0
154	20241203	171800	296075605	3090	3090	3090	3090	0
155	20241203	171700	296075605	3090	3090	3090	3090	0
156	20241203	171600	296075605	3090	3090	3090	3090	0
157	20241203	171500	296075605	3090	3090	3090	3090	0
158	20241203	171400	296075605	3090	3090	3090	3090	0
159	20241203	171300	296075605	3090	3090	3090	3090	0
160	20241203	171200	296075605	3090	3090	3090	3090	0
161	20241203	171100	296075605	3090	3090	3090	3090	0
162	20241203	171000	296075605	3090	3090	3090	3090	0
163	20241203	170900	296075605	3090	3090	3090	3090	0
164	20241203	170800	296075605	3090	3090	3090	3090	0
165	20241203	170700	296075605	3090	3090	3090	3090	0
166	20241203	170600	296075605	3090	3090	3090	3090	0
167	20241203	170500	296075605	3090	3090	3090	3090	0
168	20241203	170400	296075605	3090	3090	3090	3090	0
169	20241203	170300	296075605	3090	3090	3090	3090	0
170	20241203	170200	296075605	3090	3090	3090	3090	0
171	20241203	170100	296075605	3090	3090	3090	3090	0
172	20241203	170000	296075605	3090	3090	3090	3090	0
173	20241203	165900	296075605	3090	3090	3090	3090	0
174	20241203	165800	296075605	3090	3090	3090	3090	0
175	20241203	165700	296075605	3090	3090	3090	3090	0
176	20241203	165600	296075605	3090	3090	3090	3090	0
177	20241203	165500	296075605	3090	3090	3090	3090	0
178	20241203	165400	296075605	3090	3090	3090	3090	0
179	20241203	165300	296075605	3090	3090	3090	3090	0
180	20241203	165200	296075605	3090	3090	3090	3090	0
181	20241203	165100	296075605	3090	3090	3090	3090	0
182	20241203	165000	296075605	3090	3090	3090	3090	1685
183	20241203	164900	296075605	3090	3090	3090	3090	0
184	20241203	164800	296075605	3090	3090	3090	3090	0
185	20241203	164700	296075605	3090	3090	3090	3090	0
186	20241203	164600	296075605	3090	3090	3090	3090	0
187	20241203	164500	296075605	3090	3090	3090	3090	0
188	20241203	164400	296075605	3090	3090	3090	3090	0
189	20241203	164300	296075605	3090	3090	3090	3090	0
190	20241203	164200	296075605	3090	3090	3090	3090	0
191	20241203	164100	296075605	3090	3090	3090	3090	0
192	20241203	164000	296075605	3090	3090	3090	3090	0
193	20241203	163900	296075605	3090	3090	3090	3090	0
194	20241203	163800	296075605	3090	3090	3090	3090	0
195	20241203	163700	296075605	3090	3090	3090	3090	0
196	20241203	163600	296075605	3090	3090	3090	3090	0
197	20241203	163500	296075605	3090	3090	3090	3090	0
198	20241203	163400	296075605	3090	3090	3090	3090	0
199	20241203	163300	296075605	3090	3090	3090	3090	0
200	20241203	163200	296075605	3090	3090	3090	3090	0
201	20241203	163100	296075605	3090	3090	3090	3090	0
202	20241203	163000	296075605	3090	3090	3090	3090	0
203	20241203	162900	296075605	3090	3090	3090	3090	0
204	20241203	162800	296075605	3090	3090	3090	3090	0
205	20241203	162700	296075605	3090	3090	3090	3090	0
206	20241203	162600	296075605	3090	3090	3090	3090	0
207	20241203	162500	296075605	3090	3090	3090	3090	0
208	20241203	162400	296075605	3090	3090	3090	3090	0
209	20241203	162300	296075605	3090	3090	3090	3090	0
210	20241203	162200	296075605	3090	3090	3090	3090	0
211	20241203	162100	296075605	3090	3090	3090	3090	0
212	20241203	162000	296075605	3090	3090	3090	3090	1685
213	20241203	161900	296075605	3090	3090	3090	3090	0
214	20241203	161800	296075605	3090	3090	3090	3090	0
215	20241203	161700	296075605	3090	3090	3090	3090	0
216	20241203	161600	296075605	3090	3090	3090	3090	0
217	20241203	161500	296075605	3090	3090	3090	3090	0
218	20241203	161400	296075605	3090	3090	3090	3090	0
219	20241203	161300	296075605	3090	3090	3090	3090	0
220	20241203	161200	296075605	3090	3090	3090	3090	0
221	20241203	161100	296075605	3090	3090	3090	3090	0
222	20241203	161000	296075605	3090	3090	3090	3090	0
223	20241203	160900	296075605	3090	3090	3090	3090	0
224	20241203	160800	296075605	3090	3090	3090	3090	0
225	20241203	160700	296075605	3090	3090	3090	3090	0
226	20241203	160600	296075605	3090	3090	3090	3090	0
227	20241203	160500	296075605	3090	3090	3090	3090	0
228	20241203	160400	296075605	3090	3090	3090	3090	0
229	20241203	160300	296075605	3090	3090	3090	3090	0
230	20241203	160200	296075605	3090	3090	3090	3090	0
231	20241203	160100	296075605	3090	3090	3090	3090	0
232	20241203	160000	296075605	3090	3090	3090	3090	0
233	20241203	155900	296075605	3090	3090	3090	3090	0
234	20241203	155800	296075605	3090	3090	3090	3090	0
235	20241203	155700	296075605	3090	3090	3090	3090	0
236	20241203	155600	296075605	3090	3090	3090	3090	0
237	20241203	155500	296075605	3090	3090	3090	3090	0
238	20241203	155400	296075605	3090	3090	3090	3090	0
239	20241203	155300	296075605	3090	3090	3090	3090	0
240	20241203	155200	296075605	3090	3090	3090	3090	0
241	20241203	155100	296075605	3090	3090	3090	3090	0
242	20241203	155000	296075605	3090	3090	3090	3090	1685
243	20241203	154900	296075605	3090	3090	3090	3090	0
244	20241203	154800	296075605	3090	3090	3090	3090	0
245	20241203	154700	296075605	3090	3090	3090	3090	0
246	20241203	154600	296075605	3090	3090	3090	3090	0
247	20241203	154500	296075605	3090	3090	3090	3090	0
248	20241203	154400	296075605	3090	3090	3090	3090	0
249	20241203	154300	296075605	3090	3090	3090	3090	0
250	20241203	154200	296075605	3090	3090	3090	3090	0
251	20241203	154100	296075605	3090	3090	3090	3090	0
252	20241203	154000	296075605	3090	3090	3090	3090	0
253	20241203	153900	296075605	3090	3090	3090	3090	0
254	20241203	153800	296075605	3090	3090	3090	3090	0
255	20241203	153700	296075605	3090	3090	3090	3090	0
256	20241203	153600	296075605	3090	3090	3090	3090	0
257	20241203	153500	296075605	3090	3090	3090	3090	0
258	20241203	153400	296075605	3090	3090	3090	3090	0
259	20241203	153300	296075605	3090	3090	3090	3090	0
260	20241203	153200	296075605	3090	3090	3090	3090	0
261	20241203	153100	296075605	3090	3090	3090	3090	0
262	20241203	153000	296075605	3090	3090	3090	3090	1685
263	20241203	152900	290868955	3090	3090	3090	3090	0
264	20241203	152800	290868955	3090	3090	3090	3090	0
265	20241203	152700	290868955	3090	3090	3090	3090	0
266	20241203	152600	290868955	3090	3090	3090	3090	0
267	20241203	152500	290868955	3090	3090	3090	3090	0
268	20241203	152400	290868955	3090	3090	3090	3090	0
269	20241203	152300	290868955	3090	3090	3090	3090	0
270	20241203	152200	290868955	3090	3090	3090	3090	0
271	20241203	152100	290868955	3090	3090	3090	3090	0
272	20241203	152000	290868955	3090	3090	3090	3090	0
273	20241203	151900	290868955	3090	3060	3090	3040	1242
274	20241203	151800	287047715	3090	3070	3090	3065	80
275	20241203	151700	286802000	3090	3090	3090	3090	0
276	20241203	151600	286802000	3090	3090	3090	3090	0
277	20241203	151500	286802000	3090	3065	3090	3060	140
278	20241203	151400	286370680	3090	3090	3090	3090	2
279	20241203	151300	286364500	3085	3085	3090	3085	62
280	20241203	151200	286173225	3090	3090	3090	3090	97
281	20241203	151100	285873495	3090	3080	3090	3080	150
282	20241203	151000	285410745	3080	3060	3080	3060	24
283	20241203	150900	285337265	3090	3090	3090	3090	0
284	20241203	150800	285337265	3090	3090	3090	3090	0
285	20241203	150700	285337265	3090	3090	3090	3090	0
286	20241203	150600	285337265	3090	3085	3090	3085	10
287	20241203	150500	285306410	3080	3075	3080	3075	46
288	20241203	150400	285164955	3055	3075	3085	3055	171
289	20241203	150300	284637870	3090	3090	3090	3090	0
290	20241203	150200	284637870	3090	3090	3090	3090	0
291	20241203	150100	284637870	3090	3090	3090	3090	0
292	20241203	150000	284637870	3090	3085	3090	3085	11
293	20241203	145900	284603930	3045	3045	3045	3045	107
294	20241203	145800	284278115	3090	3085	3090	3085	5
295	20241203	145700	284262685	3055	3055	3055	3055	8
296	20241203	145600	284238245	3090	3085	3090	3085	9
297	20241203	145500	284210475	3085	3085	3085	3085	0
298	20241203	145400	284210475	3085	3085	3085	3085	0
299	20241203	145300	284210475	3085	3085	3085	3085	1
300	20241203	145200	284207390	3045	3045	3045	3045	19
301	20241203	145100	284149535	3085	3085	3085	3085	194
302	20241203	145000	283551045	3085	3085	3085	3085	1
303	20241203	144900	283547960	3045	3045	3045	3045	1
304	20241203	144800	283544915	3095	3090	3095	3090	100
305	20241203	144700	283235480	3090	3045	3090	3045	17
306	20241203	144600	283183630	3090	3095	3095	3090	39
307	20241203	144500	283063115	3080	3070	3080	3070	842
308	20241203	144400	280474245	3070	3060	3070	3060	94
309	20241203	144300	280186095	3060	3055	3060	3055	312
310	20241203	144200	279232335	3055	3055	3055	3025	234
311	20241203	144100	278518455	3055	3055	3055	3055	0
312	20241203	144000	278518455	3055	3055	3055	3055	0
313	20241203	143900	278518455	3055	3050	3055	3050	3
314	20241203	143800	278509300	3030	3030	3030	3030	0
315	20241203	143700	278509300	3030	3030	3030	3030	0
316	20241203	143600	278509300	3030	3030	3030	3030	0
317	20241203	143500	278509300	3030	3030	3030	3030	0
318	20241203	143400	278509300	3030	3050	3060	3030	696
319	20241203	143300	276382385	3060	3060	3060	3060	0
320	20241203	143200	276382385	3060	3060	3060	3060	0
321	20241203	143100	276382385	3060	3060	3060	3060	0
322	20241203	143000	276382385	3060	3060	3060	3060	0
323	20241203	142900	276382385	3060	3060	3060	3060	0
324	20241203	142800	276382385	3060	3060	3060	3060	0
325	20241203	142700	276382385	3060	3060	3060	3060	0
326	20241203	142600	276382385	3060	3060	3060	3060	0
327	20241203	142500	276382385	3060	3060	3060	3060	0
328	20241203	142400	276382385	3060	3060	3060	3060	0
329	20241203	142300	276382385	3060	3060	3060	3060	1
330	20241203	142200	276379325	3050	3050	3050	3050	8
331	20241203	142100	276354925	3060	3060	3060	3060	0
332	20241203	142000	276354925	3060	3060	3060	3060	0
333	20241203	141900	276354925	3060	3060	3060	3060	1
334	20241203	141800	276351865	3055	3055	3055	3055	0
335	20241203	141700	276351865	3055	3055	3055	3055	100
336	20241203	141600	276046365	3055	3055	3055	3055	0
337	20241203	141500	276046365	3055	3055	3055	3055	0
338	20241203	141400	276046365	3055	3055	3055	3055	10
339	20241203	141300	276015815	3055	3055	3055	3055	0
340	20241203	141200	276015815	3055	3055	3055	3055	0
341	20241203	141100	276015815	3055	3055	3055	3055	0
342	20241203	141000	276015815	3055	3055	3055	3055	0
343	20241203	140900	276015815	3055	3055	3055	3055	0
344	20241203	140800	276015815	3055	3055	3055	3055	1
345	20241203	140700	276012760	3060	3060	3060	3060	0
346	20241203	140600	276012760	3060	3060	3060	3060	0
347	20241203	140500	276012760	3060	3060	3060	3060	1
348	20241203	140400	276009700	3030	3030	3030	3030	0
349	20241203	140300	276009700	3030	3035	3040	3030	21
350	20241203	140200	275946005	3080	3080	3080	3080	0
351	20241203	140100	275946005	3080	3080	3080	3080	0
352	20241203	140000	275946005	3080	3080	3080	3080	0
353	20241203	135900	275946005	3080	3075	3080	3075	230
354	20241203	135800	275238105	3080	3045	3080	3025	207
355	20241203	135700	274606335	3025	3025	3025	3025	0
356	20241203	135600	274606335	3025	3025	3025	3025	0
357	20241203	135500	274606335	3025	3025	3025	3025	50
358	20241203	135400	274455085	3045	3045	3045	3045	0
359	20241203	135300	274455085	3045	3045	3045	3045	0
360	20241203	135200	274455085	3045	3045	3045	3045	0
361	20241203	135100	274455085	3045	3045	3045	3045	0
362	20241203	135000	274455085	3045	3045	3045	3045	0
363	20241203	134900	274455085	3045	3025	3045	3025	101
364	20241203	134800	274149540	3050	3050	3050	3050	0
365	20241203	134700	274149540	3050	3050	3050	3050	0
366	20241203	134600	274149540	3050	3050	3050	3050	0
367	20241203	134500	274149540	3050	3050	3050	3050	0
368	20241203	134400	274149540	3050	3050	3050	3050	0
369	20241203	134300	274149540	3050	3050	3050	3050	0
370	20241203	134200	274149540	3050	3050	3050	3050	0
371	20241203	134100	274149540	3050	3050	3050	3050	0
372	20241203	134000	274149540	3050	3050	3050	3050	0
373	20241203	133900	274149540	3050	3050	3050	3050	0
374	20241203	133800	274149540	3050	3050	3050	3050	0
375	20241203	133700	274149540	3050	3040	3050	3040	33
376	20241203	133600	274049130	3050	3050	3050	3050	1
377	20241203	133500	274046080	3015	3015	3015	3015	405
378	20241203	133400	272825005	3030	3060	3060	3030	499
379	20241203	133300	271310940	3090	3090	3090	3090	0
380	20241203	133200	271310940	3090	3090	3090	3090	1
381	20241203	133100	271307850	3085	3085	3085	3085	0
382	20241203	133000	271307850	3085	3085	3085	3085	0
383	20241203	132900	271307850	3085	3085	3085	3085	0
384	20241203	132800	271307850	3085	3085	3085	3085	1
385	20241203	132700	271304765	3090	3090	3090	3090	1
386	20241203	132600	271301675	3095	3095	3095	3095	0
387	20241203	132500	271301675	3095	3095	3095	3095	6
388	20241203	132400	271283105	3100	3060	3100	3060	47
389	20241203	132300	271139210	3060	3060	3060	3060	0
390	20241203	132200	271139210	3060	3060	3060	3060	0
391	20241203	132100	271139210	3060	3060	3060	3060	0
392	20241203	132000	271139210	3060	3060	3060	3060	1
393	20241203	131900	271136150	3050	3105	3105	3050	131
394	20241203	131800	270736245	3055	3055	3055	3055	0
395	20241203	131700	270736245	3055	3060	3060	3055	200
396	20241203	131600	270124745	3065	3065	3065	3065	161
397	20241203	131500	269631280	3140	3140	3140	3140	0
398	20241203	131400	269631280	3140	3140	3140	3140	0
399	20241203	131300	269631280	3140	3140	3140	3140	0
400	20241203	131200	269631280	3140	3140	3140	3140	0
401	20241203	131100	269631280	3140	3095	3155	3055	168
402	20241203	131000	269109950	3095	3015	3095	3015	796
403	20241203	130900	266702665	3015	3015	3015	3015	1
404	20241203	130800	266699650	3000	2995	3015	2995	368
405	20241203	130700	265595760	3000	2995	3000	2995	885
406	20241203	130600	262944735	2995	2990	2995	2975	1995
407	20241203	130500	256989590	3005	3010	3010	2980	1621
408	20241203	130400	252147605	3010	3010	3010	3010	0
409	20241203	130300	252147605	3010	3010	3010	3010	0
410	20241203	130200	252147605	3010	3010	3010	3010	11
411	20241203	130100	252114495	3010	3015	3015	3010	39
412	20241203	130000	251997090	3010	3010	3010	3010	0
413	20241203	125900	251997090	3010	3010	3010	3010	100
414	20241203	125800	251696090	3010	3010	3010	3010	0
415	20241203	125700	251696090	3010	3010	3010	3010	0
416	20241203	125600	251696090	3010	3010	3010	3010	40
417	20241203	125500	251575690	3010	3010	3010	3010	61
418	20241203	125400	251392080	3030	3030	3030	3030	1
419	20241203	125300	251389050	3015	3015	3015	3015	0
420	20241203	125200	251389050	3015	3015	3015	3015	100
421	20241203	125100	251087550	3015	3015	3015	3015	0
422	20241203	125000	251087550	3015	3010	3025	3005	23
423	20241203	124900	251018280	2990	3000	3000	2990	58
424	20241203	124800	250844830	3010	3010	3010	3010	89
425	20241203	124700	250576940	3030	3030	3030	3030	0
426	20241203	124600	250576940	3030	3030	3030	3030	0
427	20241203	124500	250576940	3030	3030	3030	3030	0
428	20241203	124400	250576940	3030	3030	3030	3030	0
429	20241203	124300	250576940	3030	3030	3030	3030	0
430	20241203	124200	250576940	3030	3030	3030	3030	0
431	20241203	124100	250576940	3030	3030	3030	3030	1
432	20241203	124000	250573910	3025	3025	3025	3025	0
433	20241203	123900	250573910	3025	3025	3025	3025	1
434	20241203	123800	250570885	3035	3030	3035	3015	242
435	20241203	123700	249839625	3025	3025	3025	3025	0
436	20241203	123600	249839625	3025	3020	3025	3020	151
437	20241203	123500	249382855	3025	3015	3025	3015	100
438	20241203	123400	249080805	3010	3010	3010	3010	1
439	20241203	123300	249077795	3020	3020	3020	3020	0
440	20241203	123200	249077795	3020	3020	3020	3020	0
441	20241203	123100	249077795	3020	3020	3020	3020	0
442	20241203	123000	249077795	3020	3010	3020	3000	236
443	20241203	122900	248367675	3000	3000	3000	3000	0
444	20241203	122800	248367675	3000	3000	3000	3000	0
445	20241203	122700	248367675	3000	3000	3000	3000	0
446	20241203	122600	248367675	3000	3000	3000	3000	0
447	20241203	122500	248367675	3000	3000	3000	3000	0
448	20241203	122400	248367675	3000	3000	3000	3000	0
449	20241203	122300	248367675	3000	3000	3000	3000	0
450	20241203	122200	248367675	3000	3000	3000	3000	0
451	20241203	122100	248367675	3000	3000	3000	3000	0
452	20241203	122000	248367675	3000	3005	3005	3000	306
453	20241203	121900	247448645	3010	3010	3010	3010	0
454	20241203	121800	247448645	3010	3030	3030	3010	407
455	20241203	121700	246217285	3030	3020	3030	3015	7
456	20241203	121600	246196115	3015	3015	3015	3015	100
457	20241203	121500	245894615	3010	3010	3010	3010	0
458	20241203	121400	245894615	3010	3010	3010	3010	0
459	20241203	121300	245894615	3010	3010	3010	3010	0
460	20241203	121200	245894615	3010	3010	3010	3010	1
461	20241203	121100	245891605	2995	3005	3005	2995	195
462	20241203	121000	245306320	3040	3040	3040	3040	0
463	20241203	120900	245306320	3040	3040	3040	3040	0
464	20241203	120800	245306320	3040	3040	3040	3040	0
465	20241203	120700	245306320	3040	3040	3040	3040	0
466	20241203	120600	245306320	3040	2980	3040	2975	1112
467	20241203	120500	241946655	2980	2980	2980	2980	0
468	20241203	120400	241946655	2980	2980	2980	2980	0
469	20241203	120300	241946655	2980	2980	2980	2980	0
470	20241203	120200	241946655	2980	2980	2980	2980	0
471	20241203	120100	241946655	2980	2980	2980	2980	0
472	20241203	120000	241946655	2980	2980	2980	2980	123
473	20241203	115900	241580115	2985	2985	2985	2985	0
474	20241203	115800	241580115	2985	2985	2985	2985	0
475	20241203	115700	241580115	2985	2980	2985	2980	818
476	20241203	115600	239140690	2960	2960	2960	2960	0
477	20241203	115500	239140690	2960	2970	2970	2960	1652
478	20241203	115400	234248045	2970	2970	2970	2970	1
479	20241203	115300	234245075	2975	2975	2975	2975	0
480	20241203	115200	234245075	2975	2975	2975	2975	0
481	20241203	115100	234245075	2975	2975	2975	2975	0
482	20241203	115000	234245075	2975	2975	2975	2975	97
483	20241203	114900	233956500	2975	2975	2975	2975	3
484	20241203	114800	233947575	2975	2960	2975	2960	46
485	20241203	114700	233810740	2960	2960	2960	2960	1
486	20241203	114600	233807780	2985	2985	2985	2985	0
487	20241203	114500	233807780	2985	2945	2985	2945	2116
488	20241203	114400	227536050	2955	2955	2955	2955	0
489	20241203	114300	227536050	2955	2955	2955	2955	0
490	20241203	114200	227536050	2955	2945	2955	2945	2
491	20241203	114100	227530150	2950	2950	2950	2950	186
492	20241203	114000	226981450	2950	2960	2960	2950	449
493	20241203	113900	225652505	2960	2960	2960	2960	115
494	20241203	113800	225312105	2960	2960	2960	2960	1
495	20241203	113700	225309145	2950	2950	2950	2950	0
496	20241203	113600	225309145	2950	2950	2950	2950	1
497	20241203	113500	225306195	2960	2960	2960	2960	3
498	20241203	113400	225297315	2960	2960	2960	2960	0
499	20241203	113300	225297315	2960	2960	2960	2960	0
500	20241203	113200	225297315	2960	2960	2960	2960	0
501	20241203	113100	225297315	2960	2960	2960	2960	0
502	20241203	113000	225297315	2960	2950	2960	2950	2
503	20241203	112900	225291405	2960	2960	2960	2960	0
504	20241203	112800	225291405	2960	2960	2960	2960	0
505	20241203	112700	225291405	2960	2945	2960	2940	382
506	20241203	112600	224166685	2955	2955	2955	2955	0
507	20241203	112500	224166685	2955	2955	2955	2955	1
508	20241203	112400	224163730	2955	2945	2955	2945	2
509	20241203	112300	224157830	2960	2955	2960	2955	22
510	20241203	112200	224092815	2960	2960	2960	2960	1
511	20241203	112100	224089855	2960	2960	2960	2960	0
512	20241203	112000	224089855	2960	2940	2960	2930	1119
513	20241203	111900	220809910	2930	2955	2955	2930	1014
514	20241203	111800	217825185	2985	2960	2985	2950	1007
515	20241203	111700	214848875	2990	2975	2990	2965	705
516	20241203	111600	212752615	2990	2990	2990	2990	70
517	20241203	111500	212543315	2990	2990	2990	2990	1
518	20241203	111400	212540325	2965	2965	2965	2965	0
519	20241203	111300	212540325	2965	2965	2965	2965	0
520	20241203	111200	212540325	2965	2965	2965	2965	1
521	20241203	111100	212537360	2985	2985	2985	2985	0
522	20241203	111000	212537360	2985	2985	2985	2985	0
523	20241203	110900	212537360	2985	2995	2995	2985	171
524	20241203	110800	212025980	2995	2995	2995	2995	0
525	20241203	110700	212025980	2995	2995	2995	2995	0
526	20241203	110600	212025980	2995	2995	2995	2995	1
527	20241203	110500	212022985	3000	3005	3005	2990	407
528	20241203	110400	210802165	3010	3005	3010	3005	212
529	20241203	110300	210164925	3005	2975	3005	2975	321
530	20241203	110200	209204325	3000	3000	3000	3000	328
531	20241203	110100	208220325	3000	2995	3000	2995	142
532	20241203	110000	207794675	2970	2970	2970	2970	1
533	20241203	105900	207791705	2995	2995	2995	2995	0
534	20241203	105800	207791705	2995	2975	2995	2975	178
535	20241203	105700	207261155	2995	2995	2995	2995	0
536	20241203	105600	207261155	2995	2995	2995	2995	0
537	20241203	105500	207261155	2995	2995	2995	2995	0
538	20241203	105400	207261155	2995	2995	2995	2970	4
539	20241203	105300	207249205	2985	2980	2985	2980	27
540	20241203	105200	207168680	2960	2980	2980	2960	79
541	20241203	105100	206934200	2980	2980	2980	2980	0
542	20241203	105000	206934200	2980	2980	2980	2980	0
543	20241203	104900	206934200	2980	2980	2980	2980	0
544	20241203	104800	206934200	2980	2955	2980	2955	2
545	20241203	104700	206928265	2960	2960	2960	2960	57
546	20241203	104600	206759545	2990	2990	2990	2990	0
547	20241203	104500	206759545	2990	2990	2990	2990	0
548	20241203	104400	206759545	2990	2990	2990	2990	0
549	20241203	104300	206759545	2990	2990	2990	2990	1
550	20241203	104200	206756555	2965	2975	2980	2965	96
551	20241203	104100	206471125	2970	2970	2970	2970	201
552	20241203	104000	205874155	3000	3000	3000	3000	11
553	20241203	103900	205841155	2975	2995	2995	2975	109
554	20241203	103800	205516580	3005	2995	3005	2950	346
555	20241203	103700	204484130	2990	2965	2990	2965	416
556	20241203	103600	203243000	2935	2950	2970	2935	111
557	20241203	103500	202915365	2935	2935	2935	2935	34
558	20241203	103400	202815575	2990	2945	2990	2920	982
559	20241203	103300	199920230	2950	2920	2950	2920	1442
560	20241203	103200	195684390	2915	2875	2915	2875	302
561	20241203	103100	194807370	2865	2875	2875	2865	900
562	20241203	103000	192228490	2865	2885	2885	2865	171
563	20241203	102900	191735875	2890	2880	2935	2880	100
564	20241203	102800	191445155	2935	2890	2935	2875	401
565	20241203	102700	190279940	2885	2895	2895	2885	262
566	20241203	102600	189522525	2895	2895	2895	2895	0
567	20241203	102500	189522525	2895	2905	2915	2895	521
568	20241203	102400	188008980	2930	2930	2930	2895	1075
569	20241203	102300	184882500	2930	2935	2985	2920	343
570	20241203	102200	183872360	2945	2935	2945	2910	1025
571	20241203	102100	180879855	2990	2990	2990	2990	26
572	20241203	102000	180802115	2990	2960	2990	2960	30
573	20241203	101900	180712470	2920	2960	2960	2920	602
574	20241203	101800	178935450	2960	2960	2960	2945	332
575	20241203	101700	177953240	2950	2960	2960	2950	283
576	20241203	101600	177115590	2960	2955	2960	2955	30
577	20241203	101500	177026840	2955	2935	2960	2930	893
578	20241203	101400	174398095	2960	2925	2960	2925	536
579	20241203	101300	172825750	2945	2905	2945	2905	241
580	20241203	101200	172116045	2905	2925	2925	2905	485
581	20241203	101100	170705920	2945	2930	2945	2925	8
582	20241203	101000	170682475	2930	2930	2930	2930	2
583	20241203	100900	170676615	2930	2940	2945	2930	476
584	20241203	100800	169276735	2940	2915	2940	2915	208
585	20241203	100700	168665665	2915	2920	2925	2895	28
586	20241203	100600	168584105	2900	2880	2900	2880	327
587	20241203	100500	167640155	2880	2905	2905	2775	12352
588	20241203	100400	132546655	2945	2990	2990	2905	4671
589	20241203	100300	118916040	2990	2990	2990	2990	19
590	20241203	100200	118859230	2995	2980	2995	2965	301
591	20241203	100100	117959990	2970	3005	3005	2970	768
592	20241203	100000	115669925	3000	2965	3000	2965	102
593	20241203	095900	115364140	3005	3005	3005	3005	60
594	20241203	095800	115183840	3005	3005	3005	3005	200
595	20241203	095700	114582840	3040	3000	3040	3000	550
596	20241203	095600	112928280	2950	2980	2980	2950	2300
597	20241203	095500	106115150	2975	2975	2975	2975	0
598	20241203	095400	106115150	2975	2975	2975	2975	0
599	20241203	095300	106115150	2975	2975	2975	2975	0
600	20241203	095200	106115150	2975	2985	2985	2975	752
601	20241203	095100	103874320	3005	3005	3005	3005	50
602	20241203	095000	103724070	3000	3000	3000	3000	276
603	20241203	094900	102896070	3000	3000	3000	3000	235
604	20241203	094800	102191070	2995	2995	2995	2995	15
605	20241203	094700	102146145	2980	2990	2990	2980	150
606	20241203	094600	101698395	2980	2990	2990	2980	76
607	20241203	094500	101471665	2990	2990	2990	2990	75
608	20241203	094400	101247415	2980	2980	2980	2980	51
609	20241203	094300	101095435	2980	2980	2980	2980	120
610	20241203	094200	100737835	2985	2995	2995	2985	250
611	20241203	094100	99990085	2995	2995	2995	2995	10
612	20241203	094000	99960135	2955	2980	2980	2955	1262
613	20241203	093900	96207940	2980	2980	2980	2980	0
614	20241203	093800	96207940	2980	2985	2985	2980	211
615	20241203	093700	95578155	2980	2995	2995	2980	243
616	20241203	093600	94853465	3000	3000	3000	2995	85
617	20241203	093500	94598470	3000	3000	3000	3000	150
618	20241203	093400	94148470	2980	3005	3005	2980	1503
619	20241203	093300	89658315	3010	2985	3010	2985	80
620	20241203	093200	89419415	2985	2985	2985	2985	14
621	20241203	093100	89377625	2995	2995	2995	2995	0
622	20241203	093000	89377625	2995	2995	2995	2995	0
623	20241203	092900	89377625	2995	2995	2995	2950	671
624	20241203	092800	87378275	2995	3035	3035	2995	1329
625	20241203	092700	83389375	3080	3030	3080	3015	468
626	20241203	092600	81959985	3030	3005	3030	3005	665
627	20241203	092500	79953140	3010	3040	3040	3010	1605
628	20241203	092400	75119030	3035	3035	3050	3035	220
629	20241203	092300	74450730	3035	3025	3035	3025	91
630	20241203	092200	74175060	3010	3010	3010	3010	0
631	20241203	092100	74175060	3010	3030	3030	2995	545
632	20241203	092000	72535940	3015	3020	3025	3015	1301
633	20241203	091900	68609675	3015	2995	3020	2970	1471
634	20241203	091800	64214740	2995	3020	3020	2990	931
635	20241203	091700	61427420	2985	3055	3055	2985	4032
636	20241203	091600	49302135	3095	3095	3095	3095	2
637	20241203	091500	49295945	3125	3125	3125	3125	0
638	20241203	091400	49295945	3125	3125	3125	3125	0
639	20241203	091300	49295945	3125	3085	3125	3055	234
640	20241203	091200	48573545	3090	3100	3100	3090	103
641	20241203	091100	48254260	3165	3165	3165	3165	0
642	20241203	091000	48254260	3165	3165	3165	3165	0
643	20241203	090900	48254260	3165	3165	3165	3165	0
644	20241203	090800	48254260	3165	3165	3165	3165	0
645	20241203	090700	48254260	3165	3125	3165	3105	84
646	20241203	090600	47992145	3175	3195	3195	3105	1136
647	20241203	090500	44444250	3100	3085	3100	3055	4253
648	20241203	090400	31268135	3070	3065	3070	3065	4
649	20241203	090300	31255870	3055	3095	3095	3055	517
650	20241203	090200	29671390	3055	2990	3055	2990	1982
651	20241203	090100	23708285	2990	2995	2995	2980	669
652	20241203	090000	21708080	3000	3000	3040	3000	7236