KissMeData/363280/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212700	33599355	2990	2990	2990	2990	907
3	20241203	212600	33599355	2990	2990	2990	2990	0
4	20241203	212500	33599355	2990	2990	2990	2990	0
5	20241203	212400	33599355	2990	2990	2990	2990	0
6	20241203	212300	33599355	2990	2990	2990	2990	0
7	20241203	212200	33599355	2990	2990	2990	2990	0
8	20241203	212100	33599355	2990	2990	2990	2990	0
9	20241203	212000	33599355	2990	2990	2990	2990	0
10	20241203	211900	33599355	2990	2990	2990	2990	0
11	20241203	211800	33599355	2990	2990	2990	2990	0
12	20241203	211700	33599355	2990	2990	2990	2990	0
13	20241203	211600	33599355	2990	2990	2990	2990	0
14	20241203	211500	33599355	2990	2990	2990	2990	0
15	20241203	211400	33599355	2990	2990	2990	2990	0
16	20241203	211300	33599355	2990	2990	2990	2990	0
17	20241203	211200	33599355	2990	2990	2990	2990	0
18	20241203	211100	33599355	2990	2990	2990	2990	0
19	20241203	211000	33599355	2990	2990	2990	2990	0
20	20241203	210900	33599355	2990	2990	2990	2990	0
21	20241203	210800	33599355	2990	2990	2990	2990	0
22	20241203	210700	33599355	2990	2990	2990	2990	0
23	20241203	210600	33599355	2990	2990	2990	2990	0
24	20241203	210500	33599355	2990	2990	2990	2990	0
25	20241203	210400	33599355	2990	2990	2990	2990	0
26	20241203	210300	33599355	2990	2990	2990	2990	0
27	20241203	210200	33599355	2990	2990	2990	2990	0
28	20241203	210100	33599355	2990	2990	2990	2990	0
29	20241203	210000	33599355	2990	2990	2990	2990	0
30	20241203	205900	33599355	2990	2990	2990	2990	0
31	20241203	205800	33599355	2990	2990	2990	2990	0
32	20241203	205700	33599355	2990	2990	2990	2990	907
33	20241203	205600	33599355	2990	2990	2990	2990	0
34	20241203	205500	33599355	2990	2990	2990	2990	0
35	20241203	205400	33599355	2990	2990	2990	2990	0
36	20241203	205300	33599355	2990	2990	2990	2990	0
37	20241203	205200	33599355	2990	2990	2990	2990	0
38	20241203	205100	33599355	2990	2990	2990	2990	0
39	20241203	205000	33599355	2990	2990	2990	2990	0
40	20241203	204900	33599355	2990	2990	2990	2990	0
41	20241203	204800	33599355	2990	2990	2990	2990	0
42	20241203	204700	33599355	2990	2990	2990	2990	0
43	20241203	204600	33599355	2990	2990	2990	2990	0
44	20241203	204500	33599355	2990	2990	2990	2990	0
45	20241203	204400	33599355	2990	2990	2990	2990	0
46	20241203	204300	33599355	2990	2990	2990	2990	0
47	20241203	204200	33599355	2990	2990	2990	2990	0
48	20241203	204100	33599355	2990	2990	2990	2990	0
49	20241203	204000	33599355	2990	2990	2990	2990	0
50	20241203	203900	33599355	2990	2990	2990	2990	0
51	20241203	203800	33599355	2990	2990	2990	2990	0
52	20241203	203700	33599355	2990	2990	2990	2990	0
53	20241203	203600	33599355	2990	2990	2990	2990	0
54	20241203	203500	33599355	2990	2990	2990	2990	0
55	20241203	203400	33599355	2990	2990	2990	2990	0
56	20241203	203300	33599355	2990	2990	2990	2990	0
57	20241203	203200	33599355	2990	2990	2990	2990	0
58	20241203	203100	33599355	2990	2990	2990	2990	0
59	20241203	203000	33599355	2990	2990	2990	2990	0
60	20241203	202900	33599355	2990	2990	2990	2990	0
61	20241203	202800	33599355	2990	2990	2990	2990	0
62	20241203	202700	33599355	2990	2990	2990	2990	907
63	20241203	202600	33599355	2990	2990	2990	2990	0
64	20241203	202500	33599355	2990	2990	2990	2990	0
65	20241203	202400	33599355	2990	2990	2990	2990	0
66	20241203	202300	33599355	2990	2990	2990	2990	0
67	20241203	202200	33599355	2990	2990	2990	2990	0
68	20241203	202100	33599355	2990	2990	2990	2990	0
69	20241203	202000	33599355	2990	2990	2990	2990	0
70	20241203	201900	33599355	2990	2990	2990	2990	0
71	20241203	201800	33599355	2990	2990	2990	2990	0
72	20241203	201700	33599355	2990	2990	2990	2990	0
73	20241203	201600	33599355	2990	2990	2990	2990	0
74	20241203	201500	33599355	2990	2990	2990	2990	0
75	20241203	201400	33599355	2990	2990	2990	2990	0
76	20241203	201300	33599355	2990	2990	2990	2990	0
77	20241203	201200	33599355	2990	2990	2990	2990	0
78	20241203	201100	33599355	2990	2990	2990	2990	0
79	20241203	201000	33599355	2990	2990	2990	2990	0
80	20241203	200900	33599355	2990	2990	2990	2990	0
81	20241203	200800	33599355	2990	2990	2990	2990	0
82	20241203	200700	33599355	2990	2990	2990	2990	0
83	20241203	200600	33599355	2990	2990	2990	2990	0
84	20241203	200500	33599355	2990	2990	2990	2990	0
85	20241203	200400	33599355	2990	2990	2990	2990	0
86	20241203	200300	33599355	2990	2990	2990	2990	0
87	20241203	200200	33599355	2990	2990	2990	2990	0
88	20241203	200100	33599355	2990	2990	2990	2990	0
89	20241203	200000	33599355	2990	2990	2990	2990	0
90	20241203	195900	33599355	2990	2990	2990	2990	0
91	20241203	195800	33599355	2990	2990	2990	2990	0
92	20241203	195700	33599355	2990	2990	2990	2990	907
93	20241203	195600	33599355	2990	2990	2990	2990	0
94	20241203	195500	33599355	2990	2990	2990	2990	0
95	20241203	195400	33599355	2990	2990	2990	2990	0
96	20241203	195300	33599355	2990	2990	2990	2990	0
97	20241203	195200	33599355	2990	2990	2990	2990	0
98	20241203	195100	33599355	2990	2990	2990	2990	0
99	20241203	195000	33599355	2990	2990	2990	2990	0
100	20241203	194900	33599355	2990	2990	2990	2990	0
101	20241203	194800	33599355	2990	2990	2990	2990	0
102	20241203	194700	33599355	2990	2990	2990	2990	0
103	20241203	194600	33599355	2990	2990	2990	2990	0
104	20241203	194500	33599355	2990	2990	2990	2990	0
105	20241203	194400	33599355	2990	2990	2990	2990	0
106	20241203	194300	33599355	2990	2990	2990	2990	0
107	20241203	194200	33599355	2990	2990	2990	2990	0
108	20241203	194100	33599355	2990	2990	2990	2990	0
109	20241203	194000	33599355	2990	2990	2990	2990	0
110	20241203	193900	33599355	2990	2990	2990	2990	0
111	20241203	193800	33599355	2990	2990	2990	2990	0
112	20241203	193700	33599355	2990	2990	2990	2990	0
113	20241203	193600	33599355	2990	2990	2990	2990	0
114	20241203	193500	33599355	2990	2990	2990	2990	0
115	20241203	193400	33599355	2990	2990	2990	2990	0
116	20241203	193300	33599355	2990	2990	2990	2990	0
117	20241203	193200	33599355	2990	2990	2990	2990	0
118	20241203	193100	33599355	2990	2990	2990	2990	0
119	20241203	193000	33599355	2990	2990	2990	2990	0
120	20241203	192900	33599355	2990	2990	2990	2990	0
121	20241203	192800	33599355	2990	2990	2990	2990	0
122	20241203	192700	33599355	2990	2990	2990	2990	907
123	20241203	192600	33599355	2990	2990	2990	2990	0
124	20241203	192500	33599355	2990	2990	2990	2990	0
125	20241203	192400	33599355	2990	2990	2990	2990	0
126	20241203	192300	33599355	2990	2990	2990	2990	0
127	20241203	192200	33599355	2990	2990	2990	2990	0
128	20241203	192100	33599355	2990	2990	2990	2990	0
129	20241203	192000	33599355	2990	2990	2990	2990	0
130	20241203	191900	33599355	2990	2990	2990	2990	0
131	20241203	191800	33599355	2990	2990	2990	2990	0
132	20241203	191700	33599355	2990	2990	2990	2990	0
133	20241203	191600	33599355	2990	2990	2990	2990	0
134	20241203	191500	33599355	2990	2990	2990	2990	0
135	20241203	191400	33599355	2990	2990	2990	2990	0
136	20241203	191300	33599355	2990	2990	2990	2990	0
137	20241203	191200	33599355	2990	2990	2990	2990	0
138	20241203	191100	33599355	2990	2990	2990	2990	0
139	20241203	191000	33599355	2990	2990	2990	2990	0
140	20241203	190900	33599355	2990	2990	2990	2990	0
141	20241203	190800	33599355	2990	2990	2990	2990	0
142	20241203	190700	33599355	2990	2990	2990	2990	0
143	20241203	190600	33599355	2990	2990	2990	2990	0
144	20241203	190500	33599355	2990	2990	2990	2990	0
145	20241203	190400	33599355	2990	2990	2990	2990	0
146	20241203	190300	33599355	2990	2990	2990	2990	0
147	20241203	190200	33599355	2990	2990	2990	2990	0
148	20241203	190100	33599355	2990	2990	2990	2990	0
149	20241203	190000	33599355	2990	2990	2990	2990	0
150	20241203	185900	33599355	2990	2990	2990	2990	0
151	20241203	185800	33599355	2990	2990	2990	2990	0
152	20241203	185700	33599355	2990	2990	2990	2990	907
153	20241203	185600	33599355	2990	2990	2990	2990	0
154	20241203	185500	33599355	2990	2990	2990	2990	0
155	20241203	185400	33599355	2990	2990	2990	2990	0
156	20241203	185300	33599355	2990	2990	2990	2990	0
157	20241203	185200	33599355	2990	2990	2990	2990	0
158	20241203	185100	33599355	2990	2990	2990	2990	0
159	20241203	185000	33599355	2990	2990	2990	2990	0
160	20241203	184900	33599355	2990	2990	2990	2990	0
161	20241203	184800	33599355	2990	2990	2990	2990	0
162	20241203	184700	33599355	2990	2990	2990	2990	0
163	20241203	184600	33599355	2990	2990	2990	2990	0
164	20241203	184500	33599355	2990	2990	2990	2990	0
165	20241203	184400	33599355	2990	2990	2990	2990	0
166	20241203	184300	33599355	2990	2990	2990	2990	0
167	20241203	184200	33599355	2990	2990	2990	2990	0
168	20241203	184100	33599355	2990	2990	2990	2990	0
169	20241203	184000	33599355	2990	2990	2990	2990	0
170	20241203	183900	33599355	2990	2990	2990	2990	0
171	20241203	183800	33599355	2990	2990	2990	2990	0
172	20241203	183700	33599355	2990	2990	2990	2990	0
173	20241203	183600	33599355	2990	2990	2990	2990	0
174	20241203	183500	33599355	2990	2990	2990	2990	0
175	20241203	183400	33599355	2990	2990	2990	2990	0
176	20241203	183300	33599355	2990	2990	2990	2990	0
177	20241203	183200	33599355	2990	2990	2990	2990	0
178	20241203	183100	33599355	2990	2990	2990	2990	0
179	20241203	183000	33599355	2990	2990	2990	2990	0
180	20241203	182900	33599355	2990	2990	2990	2990	0
181	20241203	182800	33599355	2990	2990	2990	2990	0
182	20241203	182700	33599355	2990	2990	2990	2990	907
183	20241203	182600	33599355	2990	2990	2990	2990	0
184	20241203	182500	33599355	2990	2990	2990	2990	0
185	20241203	182400	33599355	2990	2990	2990	2990	0
186	20241203	182300	33599355	2990	2990	2990	2990	0
187	20241203	182200	33599355	2990	2990	2990	2990	0
188	20241203	182100	33599355	2990	2990	2990	2990	0
189	20241203	182000	33599355	2990	2990	2990	2990	0
190	20241203	181900	33599355	2990	2990	2990	2990	0
191	20241203	181800	33599355	2990	2990	2990	2990	0
192	20241203	181700	33599355	2990	2990	2990	2990	0
193	20241203	181600	33599355	2990	2990	2990	2990	0
194	20241203	181500	33599355	2990	2990	2990	2990	0
195	20241203	181400	33599355	2990	2990	2990	2990	0
196	20241203	181300	33599355	2990	2990	2990	2990	0
197	20241203	181200	33599355	2990	2990	2990	2990	0
198	20241203	181100	33599355	2990	2990	2990	2990	0
199	20241203	181000	33599355	2990	2990	2990	2990	0
200	20241203	180900	33599355	2990	2990	2990	2990	0
201	20241203	180800	33599355	2990	2990	2990	2990	0
202	20241203	180700	33599355	2990	2990	2990	2990	0
203	20241203	180600	33599355	2990	2990	2990	2990	0
204	20241203	180500	33599355	2990	2990	2990	2990	0
205	20241203	180400	33599355	2990	2990	2990	2990	0
206	20241203	180300	33599355	2990	2990	2990	2990	0
207	20241203	180200	33599355	2990	2990	2990	2990	0
208	20241203	180100	33599355	2990	2990	2990	2990	0
209	20241203	180000	33599355	2990	2990	2990	2990	0
210	20241203	175900	33599355	2990	2990	2990	2990	0
211	20241203	175800	33599355	2990	2990	2990	2990	0
212	20241203	175700	33599355	2990	2990	2990	2990	907
213	20241203	175600	33599355	2990	2990	2990	2990	0
214	20241203	175500	33599355	2990	2990	2990	2990	0
215	20241203	175400	33599355	2990	2990	2990	2990	0
216	20241203	175300	33599355	2990	2990	2990	2990	0
217	20241203	175200	33599355	2990	2990	2990	2990	0
218	20241203	175100	33599355	2990	2990	2990	2990	0
219	20241203	175000	33599355	2990	2990	2990	2990	0
220	20241203	174900	33599355	2990	2990	2990	2990	0
221	20241203	174800	33599355	2990	2990	2990	2990	0
222	20241203	174700	33599355	2990	2990	2990	2990	0
223	20241203	174600	33599355	2990	2990	2990	2990	0
224	20241203	174500	33599355	2990	2990	2990	2990	0
225	20241203	174400	33599355	2990	2990	2990	2990	0
226	20241203	174300	33599355	2990	2990	2990	2990	0
227	20241203	174200	33599355	2990	2990	2990	2990	0
228	20241203	174100	33599355	2990	2990	2990	2990	0
229	20241203	174000	33599355	2990	2990	2990	2990	0
230	20241203	173900	33599355	2990	2990	2990	2990	0
231	20241203	173800	33599355	2990	2990	2990	2990	0
232	20241203	173700	33599355	2990	2990	2990	2990	0
233	20241203	173600	33599355	2990	2990	2990	2990	0
234	20241203	173500	33599355	2990	2990	2990	2990	0
235	20241203	173400	33599355	2990	2990	2990	2990	0
236	20241203	173300	33599355	2990	2990	2990	2990	0
237	20241203	173200	33599355	2990	2990	2990	2990	0
238	20241203	173100	33599355	2990	2990	2990	2990	0
239	20241203	173000	33599355	2990	2990	2990	2990	0
240	20241203	172900	33599355	2990	2990	2990	2990	0
241	20241203	172800	33599355	2990	2990	2990	2990	0
242	20241203	172700	33599355	2990	2990	2990	2990	907
243	20241203	172600	33599355	2990	2990	2990	2990	0
244	20241203	172500	33599355	2990	2990	2990	2990	0
245	20241203	172400	33599355	2990	2990	2990	2990	0
246	20241203	172300	33599355	2990	2990	2990	2990	0
247	20241203	172200	33599355	2990	2990	2990	2990	0
248	20241203	172100	33599355	2990	2990	2990	2990	0
249	20241203	172000	33599355	2990	2990	2990	2990	0
250	20241203	171900	33599355	2990	2990	2990	2990	0
251	20241203	171800	33599355	2990	2990	2990	2990	0
252	20241203	171700	33599355	2990	2990	2990	2990	0
253	20241203	171600	33599355	2990	2990	2990	2990	0
254	20241203	171500	33599355	2990	2990	2990	2990	0
255	20241203	171400	33599355	2990	2990	2990	2990	0
256	20241203	171300	33599355	2990	2990	2990	2990	0
257	20241203	171200	33599355	2990	2990	2990	2990	0
258	20241203	171100	33599355	2990	2990	2990	2990	0
259	20241203	171000	33599355	2990	2990	2990	2990	0
260	20241203	170900	33599355	2990	2990	2990	2990	0
261	20241203	170800	33599355	2990	2990	2990	2990	0
262	20241203	170700	33599355	2990	2990	2990	2990	0
263	20241203	170600	33599355	2990	2990	2990	2990	0
264	20241203	170500	33599355	2990	2990	2990	2990	0
265	20241203	170400	33599355	2990	2990	2990	2990	0
266	20241203	170300	33599355	2990	2990	2990	2990	0
267	20241203	170200	33599355	2990	2990	2990	2990	0
268	20241203	170100	33599355	2990	2990	2990	2990	0
269	20241203	170000	33599355	2990	2990	2990	2990	0
270	20241203	165900	33599355	2990	2990	2990	2990	0
271	20241203	165800	33599355	2990	2990	2990	2990	0
272	20241203	165700	33599355	2990	2990	2990	2990	907
273	20241203	165600	33599355	2990	2990	2990	2990	0
274	20241203	165500	33599355	2990	2990	2990	2990	0
275	20241203	165400	33599355	2990	2990	2990	2990	0
276	20241203	165300	33599355	2990	2990	2990	2990	0
277	20241203	165200	33599355	2990	2990	2990	2990	0
278	20241203	165100	33599355	2990	2990	2990	2990	0
279	20241203	165000	33599355	2990	2990	2990	2990	0
280	20241203	164900	33599355	2990	2990	2990	2990	0
281	20241203	164800	33599355	2990	2990	2990	2990	0
282	20241203	164700	33599355	2990	2990	2990	2990	0
283	20241203	164600	33599355	2990	2990	2990	2990	0
284	20241203	164500	33599355	2990	2990	2990	2990	0
285	20241203	164400	33599355	2990	2990	2990	2990	0
286	20241203	164300	33599355	2990	2990	2990	2990	0
287	20241203	164200	33599355	2990	2990	2990	2990	0
288	20241203	164100	33599355	2990	2990	2990	2990	0
289	20241203	164000	33599355	2990	2990	2990	2990	0
290	20241203	163900	33599355	2990	2990	2990	2990	0
291	20241203	163800	33599355	2990	2990	2990	2990	0
292	20241203	163700	33599355	2990	2990	2990	2990	0
293	20241203	163600	33599355	2990	2990	2990	2990	0
294	20241203	163500	33599355	2990	2990	2990	2990	0
295	20241203	163400	33599355	2990	2990	2990	2990	0
296	20241203	163300	33599355	2990	2990	2990	2990	0
297	20241203	163200	33599355	2990	2990	2990	2990	0
298	20241203	163100	33599355	2990	2990	2990	2990	0
299	20241203	163000	33599355	2990	2990	2990	2990	0
300	20241203	162900	33599355	2990	2990	2990	2990	0
301	20241203	162800	33599355	2990	2990	2990	2990	0
302	20241203	162700	33599355	2990	2990	2990	2990	907
303	20241203	162600	33599355	2990	2990	2990	2990	0
304	20241203	162500	33599355	2990	2990	2990	2990	0
305	20241203	162400	33599355	2990	2990	2990	2990	0
306	20241203	162300	33599355	2990	2990	2990	2990	0
307	20241203	162200	33599355	2990	2990	2990	2990	0
308	20241203	162100	33599355	2990	2990	2990	2990	0
309	20241203	162000	33599355	2990	2990	2990	2990	0
310	20241203	161900	33599355	2990	2990	2990	2990	0
311	20241203	161800	33599355	2990	2990	2990	2990	0
312	20241203	161700	33599355	2990	2990	2990	2990	0
313	20241203	161600	33599355	2990	2990	2990	2990	0
314	20241203	161500	33599355	2990	2990	2990	2990	0
315	20241203	161400	33599355	2990	2990	2990	2990	0
316	20241203	161300	33599355	2990	2990	2990	2990	0
317	20241203	161200	33599355	2990	2990	2990	2990	0
318	20241203	161100	33599355	2990	2990	2990	2990	0
319	20241203	161000	33599355	2990	2990	2990	2990	0
320	20241203	160900	33599355	2990	2990	2990	2990	0
321	20241203	160800	33599355	2990	2990	2990	2990	0
322	20241203	160700	33599355	2990	2990	2990	2990	0
323	20241203	160600	33599355	2990	2990	2990	2990	0
324	20241203	160500	33599355	2990	2990	2990	2990	0
325	20241203	160400	33599355	2990	2990	2990	2990	0
326	20241203	160300	33599355	2990	2990	2990	2990	0
327	20241203	160200	33599355	2990	2990	2990	2990	0
328	20241203	160100	33599355	2990	2990	2990	2990	0
329	20241203	160000	33599355	2990	2990	2990	2990	0
330	20241203	155900	33599355	2990	2990	2990	2990	0
331	20241203	155800	33599355	2990	2990	2990	2990	0
332	20241203	155700	33599355	2990	2990	2990	2990	907
333	20241203	155600	33599355	2990	2990	2990	2990	0
334	20241203	155500	33599355	2990	2990	2990	2990	0
335	20241203	155400	33599355	2990	2990	2990	2990	0
336	20241203	155300	33599355	2990	2990	2990	2990	0
337	20241203	155200	33599355	2990	2990	2990	2990	0
338	20241203	155100	33599355	2990	2990	2990	2990	0
339	20241203	155000	33599355	2990	2990	2990	2990	0
340	20241203	154900	33599355	2990	2990	2990	2990	0
341	20241203	154800	33599355	2990	2990	2990	2990	0
342	20241203	154700	33599355	2990	2990	2990	2990	0
343	20241203	154600	33599355	2990	2990	2990	2990	0
344	20241203	154500	33599355	2990	2990	2990	2990	0
345	20241203	154400	33599355	2990	2990	2990	2990	0
346	20241203	154300	33599355	2990	2990	2990	2990	0
347	20241203	154200	33599355	2990	2990	2990	2990	0
348	20241203	154100	33599355	2990	2990	2990	2990	0
349	20241203	154000	33599355	2990	2990	2990	2990	0
350	20241203	153900	33599355	2990	2990	2990	2990	0
351	20241203	153800	33599355	2990	2990	2990	2990	0
352	20241203	153700	33599355	2990	2990	2990	2990	0
353	20241203	153600	33599355	2990	2990	2990	2990	0
354	20241203	153500	33599355	2990	2990	2990	2990	0
355	20241203	153400	33599355	2990	2990	2990	2990	0
356	20241203	153300	33599355	2990	2990	2990	2990	0
357	20241203	153200	33599355	2990	2990	2990	2990	0
358	20241203	153100	33599355	2990	2990	2990	2990	0
359	20241203	153000	33599355	2990	2990	2990	2990	907
360	20241203	152900	30887425	2975	2975	2975	2975	0
361	20241203	152800	30887425	2975	2975	2975	2975	0
362	20241203	152700	30887425	2975	2975	2975	2975	0
363	20241203	152600	30887425	2975	2975	2975	2975	0
364	20241203	152500	30887425	2975	2975	2975	2975	0
365	20241203	152400	30887425	2975	2975	2975	2975	0
366	20241203	152300	30887425	2975	2975	2975	2975	0
367	20241203	152200	30887425	2975	2975	2975	2975	0
368	20241203	152100	30887425	2975	2975	2975	2975	0
369	20241203	152000	30887425	2975	2975	2975	2975	0
370	20241203	151900	30887425	2975	2975	2975	2975	72
371	20241203	151800	30673225	2975	2975	2975	2975	0
372	20241203	151700	30673225	2975	2975	2975	2975	0
373	20241203	151600	30673225	2975	2975	2975	2975	0
374	20241203	151500	30673225	2975	2975	2975	2975	12
375	20241203	151400	30637525	2975	2975	2975	2975	0
376	20241203	151300	30637525	2975	2975	2975	2975	18
377	20241203	151200	30583975	2975	2975	2975	2975	0
378	20241203	151100	30583975	2975	2975	2975	2975	0
379	20241203	151000	30583975	2975	2975	2975	2975	12
380	20241203	150900	30548275	2980	2980	2980	2980	9
381	20241203	150800	30521455	2975	2975	2975	2975	0
382	20241203	150700	30521455	2975	2975	2975	2975	0
383	20241203	150600	30521455	2975	2975	2975	2975	0
384	20241203	150500	30521455	2975	2980	2980	2975	69
385	20241203	150400	30315895	2985	2990	2990	2985	66
386	20241203	150300	30118880	2985	2985	2985	2985	0
387	20241203	150200	30118880	2985	2985	2985	2985	0
388	20241203	150100	30118880	2985	2985	2985	2985	0
389	20241203	150000	30118880	2985	2985	2985	2985	0
390	20241203	145900	30118880	2985	2990	2990	2985	20
391	20241203	145800	30059175	2985	2985	2985	2985	0
392	20241203	145700	30059175	2985	2985	2985	2985	0
393	20241203	145600	30059175	2985	3000	3000	2985	728
394	20241203	145500	27885165	3000	3025	3025	3000	1403
395	20241203	145400	23668995	3025	3025	3025	3025	0
396	20241203	145300	23668995	3025	3015	3025	3015	502
397	20241203	145200	22155455	3000	3000	3000	3000	0
398	20241203	145100	22155455	3000	3000	3000	3000	29
399	20241203	145000	22068455	3000	2990	3000	2990	15
400	20241203	144900	22023545	2980	2980	2980	2980	0
401	20241203	144800	22023545	2980	2980	2980	2980	0
402	20241203	144700	22023545	2980	2980	2980	2980	0
403	20241203	144600	22023545	2980	2980	2980	2980	1
404	20241203	144500	22020565	2980	2980	2980	2980	0
405	20241203	144400	22020565	2980	2980	2980	2980	0
406	20241203	144300	22020565	2980	2980	2980	2980	0
407	20241203	144200	22020565	2980	2980	2980	2980	0
408	20241203	144100	22020565	2980	2980	2980	2980	0
409	20241203	144000	22020565	2980	2980	2980	2980	2
410	20241203	143900	22014605	2975	2975	2975	2975	0
411	20241203	143800	22014605	2975	2975	2975	2975	0
412	20241203	143700	22014605	2975	2975	2975	2975	0
413	20241203	143600	22014605	2975	2980	2980	2975	1037
414	20241203	143500	18924530	2980	2980	2980	2980	0
415	20241203	143400	18924530	2980	2980	2980	2980	0
416	20241203	143300	18924530	2980	2980	2980	2980	0
417	20241203	143200	18924530	2980	2980	2980	2980	0
418	20241203	143100	18924530	2980	2980	2980	2980	0
419	20241203	143000	18924530	2980	2980	2980	2980	3
420	20241203	142900	18915590	2995	2995	2995	2995	1
421	20241203	142800	18912595	2995	2995	2995	2995	0
422	20241203	142700	18912595	2995	2995	2995	2995	0
423	20241203	142600	18912595	2995	2995	2995	2995	317
424	20241203	142500	17963180	3000	3000	3000	3000	1
425	20241203	142400	17960180	2995	2990	3000	2990	401
426	20241203	142300	16759535	2990	2990	2990	2990	0
427	20241203	142200	16759535	2990	2975	2990	2975	21
428	20241203	142100	16697045	2975	2975	2975	2975	0
429	20241203	142000	16697045	2975	2975	2975	2975	0
430	20241203	141900	16697045	2975	2975	2975	2975	82
431	20241203	141800	16453095	2975	2975	2975	2975	0
432	20241203	141700	16453095	2975	2975	2975	2975	0
433	20241203	141600	16453095	2975	2975	2975	2975	0
434	20241203	141500	16453095	2975	2975	2975	2975	0
435	20241203	141400	16453095	2975	2975	2975	2975	0
436	20241203	141300	16453095	2975	2975	2975	2975	0
437	20241203	141200	16453095	2975	2975	2975	2975	0
438	20241203	141100	16453095	2975	2975	2975	2975	0
439	20241203	141000	16453095	2975	2975	2975	2975	0
440	20241203	140900	16453095	2975	2975	2975	2975	0
441	20241203	140800	16453095	2975	2975	2975	2975	1
442	20241203	140700	16450120	2970	2970	2970	2970	0
443	20241203	140600	16450120	2970	2970	2970	2970	0
444	20241203	140500	16450120	2970	2970	2970	2970	0
445	20241203	140400	16450120	2970	2970	2970	2970	0
446	20241203	140300	16450120	2970	2970	2970	2970	0
447	20241203	140200	16450120	2970	2965	2970	2965	5
448	20241203	140100	16435275	2965	2965	2965	2965	19
449	20241203	140000	16378940	2970	2970	2970	2970	0
450	20241203	135900	16378940	2970	2970	2970	2970	0
451	20241203	135800	16378940	2970	2970	2970	2965	52
452	20241203	135700	16224700	2975	2975	2975	2975	21
453	20241203	135600	16162225	2975	2975	2975	2975	1
454	20241203	135500	16159250	2980	2980	2980	2980	0
455	20241203	135400	16159250	2980	2980	2980	2980	0
456	20241203	135300	16159250	2980	2980	2980	2980	0
457	20241203	135200	16159250	2980	2980	2980	2980	0
458	20241203	135100	16159250	2980	2980	2980	2980	0
459	20241203	135000	16159250	2980	2975	2980	2975	80
460	20241203	134900	15921245	2975	2975	2975	2975	0
461	20241203	134800	15921245	2975	2975	2975	2975	0
462	20241203	134700	15921245	2975	2975	2975	2975	0
463	20241203	134600	15921245	2975	2975	2975	2975	0
464	20241203	134500	15921245	2975	2975	2975	2975	0
465	20241203	134400	15921245	2975	2975	2975	2975	0
466	20241203	134300	15921245	2975	2975	2975	2975	0
467	20241203	134200	15921245	2975	2975	2975	2975	0
468	20241203	134100	15921245	2975	2975	2975	2975	0
469	20241203	134000	15921245	2975	2975	2975	2975	0
470	20241203	133900	15921245	2975	2975	2975	2975	0
471	20241203	133800	15921245	2975	2975	2975	2975	5
472	20241203	133700	15906370	2970	2970	2970	2970	0
473	20241203	133600	15906370	2970	2970	2970	2970	0
474	20241203	133500	15906370	2970	2970	2970	2970	0
475	20241203	133400	15906370	2970	2970	2970	2970	0
476	20241203	133300	15906370	2970	2970	2970	2970	0
477	20241203	133200	15906370	2970	2970	2970	2970	0
478	20241203	133100	15906370	2970	2970	2970	2970	0
479	20241203	133000	15906370	2970	2970	2970	2970	0
480	20241203	132900	15906370	2970	2970	2970	2970	0
481	20241203	132800	15906370	2970	2970	2970	2970	0
482	20241203	132700	15906370	2970	2970	2970	2970	0
483	20241203	132600	15906370	2970	2970	2970	2970	0
484	20241203	132500	15906370	2970	2970	2970	2970	0
485	20241203	132400	15906370	2970	2970	2970	2970	0
486	20241203	132300	15906370	2970	2970	2970	2970	0
487	20241203	132200	15906370	2970	2970	2970	2970	0
488	20241203	132100	15906370	2970	2970	2970	2970	12
489	20241203	132000	15870730	2970	2970	2970	2970	0
490	20241203	131900	15870730	2970	2970	2970	2970	0
491	20241203	131800	15870730	2970	2970	2970	2970	0
492	20241203	131700	15870730	2970	2970	2970	2970	1
493	20241203	131600	15867760	2970	2970	2970	2970	0
494	20241203	131500	15867760	2970	2970	2970	2970	0
495	20241203	131400	15867760	2970	2970	2970	2970	0
496	20241203	131300	15867760	2970	2970	2970	2970	0
497	20241203	131200	15867760	2970	2970	2970	2970	0
498	20241203	131100	15867760	2970	2970	2970	2970	0
499	20241203	131000	15867760	2970	2970	2970	2970	0
500	20241203	130900	15867760	2970	2965	2970	2965	14
501	20241203	130800	15826240	2965	2965	2965	2965	0
502	20241203	130700	15826240	2965	2965	2965	2965	0
503	20241203	130600	15826240	2965	2965	2965	2965	0
504	20241203	130500	15826240	2965	2965	2965	2965	0
505	20241203	130400	15826240	2965	2965	2965	2965	0
506	20241203	130300	15826240	2965	2965	2965	2965	100
507	20241203	130200	15529740	2965	2965	2965	2965	0
508	20241203	130100	15529740	2965	2965	2965	2965	0
509	20241203	130000	15529740	2965	2965	2965	2965	0
510	20241203	125900	15529740	2965	2965	2965	2965	0
511	20241203	125800	15529740	2965	2965	2965	2965	0
512	20241203	125700	15529740	2965	2965	2965	2965	0
513	20241203	125600	15529740	2965	2965	2965	2965	200
514	20241203	125500	14936740	2965	2960	2965	2960	94
515	20241203	125400	14658055	2965	2960	2965	2960	22
516	20241203	125300	14592835	2965	2965	2965	2965	0
517	20241203	125200	14592835	2965	2965	2965	2965	0
518	20241203	125100	14592835	2965	2965	2965	2965	0
519	20241203	125000	14592835	2965	2965	2965	2965	0
520	20241203	124900	14592835	2965	2965	2965	2965	0
521	20241203	124800	14592835	2965	2965	2965	2965	41
522	20241203	124700	14471270	2965	2965	2965	2965	0
523	20241203	124600	14471270	2965	2965	2965	2965	0
524	20241203	124500	14471270	2965	2965	2965	2965	0
525	20241203	124400	14471270	2965	2965	2965	2965	0
526	20241203	124300	14471270	2965	2965	2965	2965	1
527	20241203	124200	14468305	2965	2960	2965	2960	5
528	20241203	124100	14453490	2965	2965	2965	2965	25
529	20241203	124000	14379365	2975	2975	2975	2975	0
530	20241203	123900	14379365	2975	2975	2975	2975	0
531	20241203	123800	14379365	2975	2975	2975	2975	0
532	20241203	123700	14379365	2975	2975	2975	2975	0
533	20241203	123600	14379365	2975	2975	2975	2975	0
534	20241203	123500	14379365	2975	2975	2975	2975	0
535	20241203	123400	14379365	2975	2975	2975	2975	0
536	20241203	123300	14379365	2975	2975	2975	2975	0
537	20241203	123200	14379365	2975	2975	2975	2975	0
538	20241203	123100	14379365	2975	2970	2975	2970	5
539	20241203	123000	14364495	2970	2970	2970	2970	12
540	20241203	122900	14328855	2970	2970	2970	2970	0
541	20241203	122800	14328855	2970	2970	2970	2970	10
542	20241203	122700	14299155	2970	2970	2970	2970	0
543	20241203	122600	14299155	2970	2970	2970	2970	0
544	20241203	122500	14299155	2970	2970	2970	2970	0
545	20241203	122400	14299155	2970	2970	2970	2970	0
546	20241203	122300	14299155	2970	2970	2970	2970	0
547	20241203	122200	14299155	2970	2970	2970	2970	5
548	20241203	122100	14284305	2970	2970	2970	2970	0
549	20241203	122000	14284305	2970	2970	2970	2970	1
550	20241203	121900	14281335	2965	2965	2965	2965	0
551	20241203	121800	14281335	2965	2965	2965	2965	12
552	20241203	121700	14245755	2965	2965	2965	2965	0
553	20241203	121600	14245755	2965	2965	2965	2965	0
554	20241203	121500	14245755	2965	2965	2965	2965	0
555	20241203	121400	14245755	2965	2965	2965	2965	0
556	20241203	121300	14245755	2965	2965	2965	2965	0
557	20241203	121200	14245755	2965	2965	2965	2965	0
558	20241203	121100	14245755	2965	2965	2965	2965	0
559	20241203	121000	14245755	2965	2965	2965	2965	0
560	20241203	120900	14245755	2965	2965	2965	2965	9
561	20241203	120800	14219070	2965	2965	2965	2965	0
562	20241203	120700	14219070	2965	2965	2965	2965	0
563	20241203	120600	14219070	2965	2965	2965	2965	3
564	20241203	120500	14210175	2965	2965	2965	2965	0
565	20241203	120400	14210175	2965	2965	2965	2965	12
566	20241203	120300	14174595	2965	2965	2965	2965	0
567	20241203	120200	14174595	2965	2965	2965	2965	4
568	20241203	120100	14162735	2965	2965	2965	2965	0
569	20241203	120000	14162735	2965	2965	2965	2965	0
570	20241203	115900	14162735	2965	2965	2965	2965	0
571	20241203	115800	14162735	2965	2965	2965	2965	0
572	20241203	115700	14162735	2965	2965	2965	2965	0
573	20241203	115600	14162735	2965	2965	2965	2965	0
574	20241203	115500	14162735	2965	2965	2965	2965	0
575	20241203	115400	14162735	2965	2965	2965	2965	0
576	20241203	115300	14162735	2965	2965	2965	2965	0
577	20241203	115200	14162735	2965	2965	2965	2965	0
578	20241203	115100	14162735	2965	2965	2965	2965	0
579	20241203	115000	14162735	2965	2965	2965	2965	0
580	20241203	114900	14162735	2965	2975	2975	2965	25
581	20241203	114800	14088480	2970	2965	2970	2965	9
582	20241203	114700	14061760	2965	2965	2965	2965	0
583	20241203	114600	14061760	2965	2965	2965	2965	0
584	20241203	114500	14061760	2965	2965	2965	2965	0
585	20241203	114400	14061760	2965	2965	2965	2965	0
586	20241203	114300	14061760	2965	2965	2965	2965	0
587	20241203	114200	14061760	2965	2965	2965	2965	0
588	20241203	114100	14061760	2965	2965	2965	2965	7
589	20241203	114000	14041005	2965	2965	2965	2965	0
590	20241203	113900	14041005	2965	2965	2965	2965	0
591	20241203	113800	14041005	2965	2965	2965	2965	0
592	20241203	113700	14041005	2965	2965	2965	2965	1
593	20241203	113600	14038040	2965	2965	2965	2965	0
594	20241203	113500	14038040	2965	2965	2965	2965	0
595	20241203	113400	14038040	2965	2965	2965	2965	0
596	20241203	113300	14038040	2965	2965	2965	2965	0
597	20241203	113200	14038040	2965	2965	2965	2965	0
598	20241203	113100	14038040	2965	2965	2965	2965	0
599	20241203	113000	14038040	2965	2965	2965	2965	67
600	20241203	112900	13839385	2960	2960	2960	2960	0
601	20241203	112800	13839385	2960	2960	2960	2960	0
602	20241203	112700	13839385	2960	2960	2960	2960	0
603	20241203	112600	13839385	2960	2960	2960	2960	12
604	20241203	112500	13803865	2960	2960	2960	2960	100
605	20241203	112400	13507865	2960	2960	2960	2960	0
606	20241203	112300	13507865	2960	2960	2960	2960	0
607	20241203	112200	13507865	2960	2960	2960	2960	0
608	20241203	112100	13507865	2960	2960	2960	2960	0
609	20241203	112000	13507865	2960	2960	2960	2960	0
610	20241203	111900	13507865	2960	2960	2960	2960	0
611	20241203	111800	13507865	2960	2960	2960	2960	0
612	20241203	111700	13507865	2960	2960	2960	2960	2
613	20241203	111600	13501945	2960	2960	2960	2960	9
614	20241203	111500	13475305	2960	2960	2960	2960	0
615	20241203	111400	13475305	2960	2960	2960	2960	1
616	20241203	111300	13472345	2960	2955	2960	2955	27
617	20241203	111200	13392485	2955	2955	2955	2955	0
618	20241203	111100	13392485	2955	2955	2955	2955	67
619	20241203	111000	13194500	2955	2960	2960	2955	323
620	20241203	110900	12239730	2960	2965	2965	2960	134
621	20241203	110800	11843065	2965	2965	2965	2965	0
622	20241203	110700	11843065	2965	2965	2965	2965	0
623	20241203	110600	11843065	2965	2965	2965	2965	0
624	20241203	110500	11843065	2965	2965	2965	2965	0
625	20241203	110400	11843065	2965	2965	2965	2965	0
626	20241203	110300	11843065	2965	2965	2965	2965	1
627	20241203	110200	11840100	2960	2960	2960	2960	12
628	20241203	110100	11804580	2960	2960	2960	2960	0
629	20241203	110000	11804580	2960	2960	2960	2960	0
630	20241203	105900	11804580	2960	2960	2960	2960	0
631	20241203	105800	11804580	2960	2960	2960	2960	0
632	20241203	105700	11804580	2960	2960	2960	2960	0
633	20241203	105600	11804580	2960	2960	2960	2960	0
634	20241203	105500	11804580	2960	2960	2960	2960	21
635	20241203	105400	11742420	2960	2960	2960	2960	0
636	20241203	105300	11742420	2960	2960	2960	2960	25
637	20241203	105200	11668420	2960	2960	2960	2960	0
638	20241203	105100	11668420	2960	2960	2960	2960	0
639	20241203	105000	11668420	2960	2960	2960	2960	91
640	20241203	104900	11399060	2965	2965	2965	2965	2
641	20241203	104800	11393130	2960	2960	2960	2960	12
642	20241203	104700	11357610	2965	2965	2965	2965	1
643	20241203	104600	11354645	2965	2965	2965	2965	0
644	20241203	104500	11354645	2965	2965	2965	2965	2
645	20241203	104400	11348715	2960	2960	2960	2960	350
646	20241203	104300	10312715	2960	2960	2960	2960	1
647	20241203	104200	10309755	2960	2965	2965	2960	350
648	20241203	104100	9273750	2970	2970	2970	2970	0
649	20241203	104000	9273750	2970	2970	2970	2970	0
650	20241203	103900	9273750	2970	2970	2970	2970	6
651	20241203	103800	9255930	2970	2960	2970	2960	28
652	20241203	103700	9172910	2965	2965	2965	2965	0
653	20241203	103600	9172910	2965	2965	2965	2965	1
654	20241203	103500	9169945	2960	2960	2960	2960	34
655	20241203	103400	9069305	2980	2980	2980	2980	0
656	20241203	103300	9069305	2980	2980	2980	2980	0
657	20241203	103200	9069305	2980	2980	2980	2980	0
658	20241203	103100	9069305	2980	2980	2980	2980	0
659	20241203	103000	9069305	2980	2965	2980	2965	4
660	20241203	102900	9057430	2965	2965	2965	2965	3
661	20241203	102800	9048535	2960	2960	2960	2960	0
662	20241203	102700	9048535	2960	2960	2960	2960	0
663	20241203	102600	9048535	2960	2960	2960	2960	43
664	20241203	102500	8921255	2960	2960	2960	2960	0
665	20241203	102400	8921255	2960	2960	2960	2960	727
666	20241203	102300	6769335	2960	2960	2960	2960	11
667	20241203	102200	6736775	2960	2960	2960	2960	0
668	20241203	102100	6736775	2960	2960	2960	2960	100
669	20241203	102000	6440775	2955	2955	2955	2955	0
670	20241203	101900	6440775	2955	2955	2955	2955	12
671	20241203	101800	6405315	2955	2955	2955	2955	1
672	20241203	101700	6402360	2955	2955	2955	2955	0
673	20241203	101600	6402360	2955	2955	2955	2955	0
674	20241203	101500	6402360	2955	2955	2955	2955	0
675	20241203	101400	6402360	2955	2955	2955	2955	15
676	20241203	101300	6358035	2955	2955	2955	2955	0
677	20241203	101200	6358035	2955	2955	2955	2955	0
678	20241203	101100	6358035	2955	2955	2955	2955	12
679	20241203	101000	6322575	2955	2955	2955	2955	0
680	20241203	100900	6322575	2955	2960	2960	2955	45
681	20241203	100800	6189500	2960	2960	2960	2960	1
682	20241203	100700	6186540	2960	2960	2960	2960	0
683	20241203	100600	6186540	2960	2960	2960	2960	1
684	20241203	100500	6183580	2955	2955	2955	2955	0
685	20241203	100400	6183580	2955	2955	2955	2955	27
686	20241203	100300	6103795	2955	2955	2955	2955	0
687	20241203	100200	6103795	2955	2955	2955	2955	30
688	20241203	100100	6015145	2955	2955	2955	2955	0
689	20241203	100000	6015145	2955	2960	2960	2955	12
690	20241203	095900	5979680	2960	2960	2960	2960	0
691	20241203	095800	5979680	2960	2960	2960	2960	12
692	20241203	095700	5944160	2965	2965	2965	2965	0
693	20241203	095600	5944160	2965	2965	2965	2965	0
694	20241203	095500	5944160	2965	2965	2965	2965	1
695	20241203	095400	5941195	2965	2965	2965	2965	0
696	20241203	095300	5941195	2965	2965	2965	2965	0
697	20241203	095200	5941195	2965	2965	2965	2965	0
698	20241203	095100	5941195	2965	2965	2985	2960	20
699	20241203	095000	5881930	2965	2965	2965	2965	3
700	20241203	094900	5873035	2965	2965	2965	2965	0
701	20241203	094800	5873035	2965	2965	2965	2965	0
702	20241203	094700	5873035	2965	2965	2965	2965	1
703	20241203	094600	5870070	2965	2965	2965	2965	12
704	20241203	094500	5834490	2985	2985	2985	2985	0
705	20241203	094400	5834490	2985	2985	2985	2985	0
706	20241203	094300	5834490	2985	2985	2985	2985	0
707	20241203	094200	5834490	2985	2985	2985	2985	0
708	20241203	094100	5834490	2985	2985	2985	2985	0
709	20241203	094000	5834490	2985	2985	2985	2985	0
710	20241203	093900	5834490	2985	2985	2985	2985	0
711	20241203	093800	5834490	2985	2985	2985	2985	0
712	20241203	093700	5834490	2985	2985	2985	2985	0
713	20241203	093600	5834490	2985	2970	2985	2970	20
714	20241203	093500	5775045	2970	2970	2970	2970	0
715	20241203	093400	5775045	2970	2990	2990	2965	14
716	20241203	093300	5733470	2975	2945	2985	2945	1648
717	20241203	093200	851815	2945	2945	2945	2945	7
718	20241203	093100	831200	2950	2950	2950	2950	0
719	20241203	093000	831200	2950	2950	2950	2950	13
720	20241203	092900	792850	2950	2950	2950	2945	39
721	20241203	092800	677870	2950	2955	2955	2950	6
722	20241203	092700	660155	2955	2960	2970	2955	7
723	20241203	092600	639390	2960	2960	2960	2960	0
724	20241203	092500	639390	2960	2960	2960	2960	1
725	20241203	092400	636430	2970	2970	2970	2970	0
726	20241203	092300	636430	2970	2970	2970	2970	2
727	20241203	092200	630490	2960	2960	2960	2960	0
728	20241203	092100	630490	2960	2960	2960	2960	0
729	20241203	092000	630490	2960	2960	2960	2960	5
730	20241203	091900	615690	2960	2960	2960	2960	1
731	20241203	091800	612730	2960	2960	2960	2960	0
732	20241203	091700	612730	2960	2960	2960	2960	0
733	20241203	091600	612730	2960	2955	2960	2955	45
734	20241203	091500	479555	2960	2960	2960	2960	0
735	20241203	091400	479555	2960	2955	2960	2955	2
736	20241203	091300	473640	2955	2955	2955	2955	0
737	20241203	091200	473640	2955	2955	2955	2955	0
738	20241203	091100	473640	2955	2955	2960	2950	62
739	20241203	091000	290560	2960	2960	2960	2960	2
740	20241203	090900	284640	2965	2965	2965	2965	0
741	20241203	090800	284640	2965	2965	2965	2965	0
742	20241203	090700	284640	2965	2965	2965	2965	0
743	20241203	090600	284640	2965	2965	2965	2965	0
744	20241203	090500	284640	2965	2965	2965	2965	50
745	20241203	090400	136390	2965	2965	2965	2965	2
746	20241203	090300	130460	2965	2965	2965	2965	0
747	20241203	090200	130460	2965	2965	2965	2965	0
748	20241203	090100	130460	2965	2965	2965	2965	0
749	20241203	090000	130460	2965	2965	2965	2965	44