KissMeData/323350/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211800	60666910	5030	5030	5030	5030	607
3	20241203	211700	60666910	5030	5030	5030	5030	0
4	20241203	211600	60666910	5030	5030	5030	5030	0
5	20241203	211500	60666910	5030	5030	5030	5030	0
6	20241203	211400	60666910	5030	5030	5030	5030	0
7	20241203	211300	60666910	5030	5030	5030	5030	0
8	20241203	211200	60666910	5030	5030	5030	5030	0
9	20241203	211100	60666910	5030	5030	5030	5030	0
10	20241203	211000	60666910	5030	5030	5030	5030	0
11	20241203	210900	60666910	5030	5030	5030	5030	0
12	20241203	210800	60666910	5030	5030	5030	5030	0
13	20241203	210700	60666910	5030	5030	5030	5030	0
14	20241203	210600	60666910	5030	5030	5030	5030	0
15	20241203	210500	60666910	5030	5030	5030	5030	0
16	20241203	210400	60666910	5030	5030	5030	5030	0
17	20241203	210300	60666910	5030	5030	5030	5030	0
18	20241203	210200	60666910	5030	5030	5030	5030	0
19	20241203	210100	60666910	5030	5030	5030	5030	0
20	20241203	210000	60666910	5030	5030	5030	5030	0
21	20241203	205900	60666910	5030	5030	5030	5030	0
22	20241203	205800	60666910	5030	5030	5030	5030	0
23	20241203	205700	60666910	5030	5030	5030	5030	0
24	20241203	205600	60666910	5030	5030	5030	5030	0
25	20241203	205500	60666910	5030	5030	5030	5030	0
26	20241203	205400	60666910	5030	5030	5030	5030	0
27	20241203	205300	60666910	5030	5030	5030	5030	0
28	20241203	205200	60666910	5030	5030	5030	5030	0
29	20241203	205100	60666910	5030	5030	5030	5030	0
30	20241203	205000	60666910	5030	5030	5030	5030	0
31	20241203	204900	60666910	5030	5030	5030	5030	0
32	20241203	204800	60666910	5030	5030	5030	5030	607
33	20241203	204700	60666910	5030	5030	5030	5030	0
34	20241203	204600	60666910	5030	5030	5030	5030	0
35	20241203	204500	60666910	5030	5030	5030	5030	0
36	20241203	204400	60666910	5030	5030	5030	5030	0
37	20241203	204300	60666910	5030	5030	5030	5030	0
38	20241203	204200	60666910	5030	5030	5030	5030	0
39	20241203	204100	60666910	5030	5030	5030	5030	0
40	20241203	204000	60666910	5030	5030	5030	5030	0
41	20241203	203900	60666910	5030	5030	5030	5030	0
42	20241203	203800	60666910	5030	5030	5030	5030	0
43	20241203	203700	60666910	5030	5030	5030	5030	0
44	20241203	203600	60666910	5030	5030	5030	5030	0
45	20241203	203500	60666910	5030	5030	5030	5030	0
46	20241203	203400	60666910	5030	5030	5030	5030	0
47	20241203	203300	60666910	5030	5030	5030	5030	0
48	20241203	203200	60666910	5030	5030	5030	5030	0
49	20241203	203100	60666910	5030	5030	5030	5030	0
50	20241203	203000	60666910	5030	5030	5030	5030	0
51	20241203	202900	60666910	5030	5030	5030	5030	0
52	20241203	202800	60666910	5030	5030	5030	5030	0
53	20241203	202700	60666910	5030	5030	5030	5030	0
54	20241203	202600	60666910	5030	5030	5030	5030	0
55	20241203	202500	60666910	5030	5030	5030	5030	0
56	20241203	202400	60666910	5030	5030	5030	5030	0
57	20241203	202300	60666910	5030	5030	5030	5030	0
58	20241203	202200	60666910	5030	5030	5030	5030	0
59	20241203	202100	60666910	5030	5030	5030	5030	0
60	20241203	202000	60666910	5030	5030	5030	5030	0
61	20241203	201900	60666910	5030	5030	5030	5030	0
62	20241203	201800	60666910	5030	5030	5030	5030	607
63	20241203	201700	60666910	5030	5030	5030	5030	0
64	20241203	201600	60666910	5030	5030	5030	5030	0
65	20241203	201500	60666910	5030	5030	5030	5030	0
66	20241203	201400	60666910	5030	5030	5030	5030	0
67	20241203	201300	60666910	5030	5030	5030	5030	0
68	20241203	201200	60666910	5030	5030	5030	5030	0
69	20241203	201100	60666910	5030	5030	5030	5030	0
70	20241203	201000	60666910	5030	5030	5030	5030	0
71	20241203	200900	60666910	5030	5030	5030	5030	0
72	20241203	200800	60666910	5030	5030	5030	5030	0
73	20241203	200700	60666910	5030	5030	5030	5030	0
74	20241203	200600	60666910	5030	5030	5030	5030	0
75	20241203	200500	60666910	5030	5030	5030	5030	0
76	20241203	200400	60666910	5030	5030	5030	5030	0
77	20241203	200300	60666910	5030	5030	5030	5030	0
78	20241203	200200	60666910	5030	5030	5030	5030	0
79	20241203	200100	60666910	5030	5030	5030	5030	0
80	20241203	200000	60666910	5030	5030	5030	5030	0
81	20241203	195900	60666910	5030	5030	5030	5030	0
82	20241203	195800	60666910	5030	5030	5030	5030	0
83	20241203	195700	60666910	5030	5030	5030	5030	0
84	20241203	195600	60666910	5030	5030	5030	5030	0
85	20241203	195500	60666910	5030	5030	5030	5030	0
86	20241203	195400	60666910	5030	5030	5030	5030	0
87	20241203	195300	60666910	5030	5030	5030	5030	0
88	20241203	195200	60666910	5030	5030	5030	5030	0
89	20241203	195100	60666910	5030	5030	5030	5030	0
90	20241203	195000	60666910	5030	5030	5030	5030	0
91	20241203	194900	60666910	5030	5030	5030	5030	0
92	20241203	194800	60666910	5030	5030	5030	5030	607
93	20241203	194700	60666910	5030	5030	5030	5030	0
94	20241203	194600	60666910	5030	5030	5030	5030	0
95	20241203	194500	60666910	5030	5030	5030	5030	0
96	20241203	194400	60666910	5030	5030	5030	5030	0
97	20241203	194300	60666910	5030	5030	5030	5030	0
98	20241203	194200	60666910	5030	5030	5030	5030	0
99	20241203	194100	60666910	5030	5030	5030	5030	0
100	20241203	194000	60666910	5030	5030	5030	5030	0
101	20241203	193900	60666910	5030	5030	5030	5030	0
102	20241203	193800	60666910	5030	5030	5030	5030	0
103	20241203	193700	60666910	5030	5030	5030	5030	0
104	20241203	193600	60666910	5030	5030	5030	5030	0
105	20241203	193500	60666910	5030	5030	5030	5030	0
106	20241203	193400	60666910	5030	5030	5030	5030	0
107	20241203	193300	60666910	5030	5030	5030	5030	0
108	20241203	193200	60666910	5030	5030	5030	5030	0
109	20241203	193100	60666910	5030	5030	5030	5030	0
110	20241203	193000	60666910	5030	5030	5030	5030	0
111	20241203	192900	60666910	5030	5030	5030	5030	0
112	20241203	192800	60666910	5030	5030	5030	5030	0
113	20241203	192700	60666910	5030	5030	5030	5030	0
114	20241203	192600	60666910	5030	5030	5030	5030	0
115	20241203	192500	60666910	5030	5030	5030	5030	0
116	20241203	192400	60666910	5030	5030	5030	5030	0
117	20241203	192300	60666910	5030	5030	5030	5030	0
118	20241203	192200	60666910	5030	5030	5030	5030	0
119	20241203	192100	60666910	5030	5030	5030	5030	0
120	20241203	192000	60666910	5030	5030	5030	5030	0
121	20241203	191900	60666910	5030	5030	5030	5030	0
122	20241203	191800	60666910	5030	5030	5030	5030	607
123	20241203	191700	60666910	5030	5030	5030	5030	0
124	20241203	191600	60666910	5030	5030	5030	5030	0
125	20241203	191500	60666910	5030	5030	5030	5030	0
126	20241203	191400	60666910	5030	5030	5030	5030	0
127	20241203	191300	60666910	5030	5030	5030	5030	0
128	20241203	191200	60666910	5030	5030	5030	5030	0
129	20241203	191100	60666910	5030	5030	5030	5030	0
130	20241203	191000	60666910	5030	5030	5030	5030	0
131	20241203	190900	60666910	5030	5030	5030	5030	0
132	20241203	190800	60666910	5030	5030	5030	5030	0
133	20241203	190700	60666910	5030	5030	5030	5030	0
134	20241203	190600	60666910	5030	5030	5030	5030	0
135	20241203	190500	60666910	5030	5030	5030	5030	0
136	20241203	190400	60666910	5030	5030	5030	5030	0
137	20241203	190300	60666910	5030	5030	5030	5030	0
138	20241203	190200	60666910	5030	5030	5030	5030	0
139	20241203	190100	60666910	5030	5030	5030	5030	0
140	20241203	190000	60666910	5030	5030	5030	5030	0
141	20241203	185900	60666910	5030	5030	5030	5030	0
142	20241203	185800	60666910	5030	5030	5030	5030	0
143	20241203	185700	60666910	5030	5030	5030	5030	0
144	20241203	185600	60666910	5030	5030	5030	5030	0
145	20241203	185500	60666910	5030	5030	5030	5030	0
146	20241203	185400	60666910	5030	5030	5030	5030	0
147	20241203	185300	60666910	5030	5030	5030	5030	0
148	20241203	185200	60666910	5030	5030	5030	5030	0
149	20241203	185100	60666910	5030	5030	5030	5030	0
150	20241203	185000	60666910	5030	5030	5030	5030	0
151	20241203	184900	60666910	5030	5030	5030	5030	0
152	20241203	184800	60666910	5030	5030	5030	5030	607
153	20241203	184700	60666910	5030	5030	5030	5030	0
154	20241203	184600	60666910	5030	5030	5030	5030	0
155	20241203	184500	60666910	5030	5030	5030	5030	0
156	20241203	184400	60666910	5030	5030	5030	5030	0
157	20241203	184300	60666910	5030	5030	5030	5030	0
158	20241203	184200	60666910	5030	5030	5030	5030	0
159	20241203	184100	60666910	5030	5030	5030	5030	0
160	20241203	184000	60666910	5030	5030	5030	5030	0
161	20241203	183900	60666910	5030	5030	5030	5030	0
162	20241203	183800	60666910	5030	5030	5030	5030	0
163	20241203	183700	60666910	5030	5030	5030	5030	0
164	20241203	183600	60666910	5030	5030	5030	5030	0
165	20241203	183500	60666910	5030	5030	5030	5030	0
166	20241203	183400	60666910	5030	5030	5030	5030	0
167	20241203	183300	60666910	5030	5030	5030	5030	0
168	20241203	183200	60666910	5030	5030	5030	5030	0
169	20241203	183100	60666910	5030	5030	5030	5030	0
170	20241203	183000	60666910	5030	5030	5030	5030	0
171	20241203	182900	60666910	5030	5030	5030	5030	0
172	20241203	182800	60666910	5030	5030	5030	5030	0
173	20241203	182700	60666910	5030	5030	5030	5030	0
174	20241203	182600	60666910	5030	5030	5030	5030	0
175	20241203	182500	60666910	5030	5030	5030	5030	0
176	20241203	182400	60666910	5030	5030	5030	5030	0
177	20241203	182300	60666910	5030	5030	5030	5030	0
178	20241203	182200	60666910	5030	5030	5030	5030	0
179	20241203	182100	60666910	5030	5030	5030	5030	0
180	20241203	182000	60666910	5030	5030	5030	5030	0
181	20241203	181900	60666910	5030	5030	5030	5030	0
182	20241203	181800	60666910	5030	5030	5030	5030	607
183	20241203	181700	60666910	5030	5030	5030	5030	0
184	20241203	181600	60666910	5030	5030	5030	5030	0
185	20241203	181500	60666910	5030	5030	5030	5030	0
186	20241203	181400	60666910	5030	5030	5030	5030	0
187	20241203	181300	60666910	5030	5030	5030	5030	0
188	20241203	181200	60666910	5030	5030	5030	5030	0
189	20241203	181100	60666910	5030	5030	5030	5030	0
190	20241203	181000	60666910	5030	5030	5030	5030	0
191	20241203	180900	60666910	5030	5030	5030	5030	0
192	20241203	180800	60666910	5030	5030	5030	5030	0
193	20241203	180700	60666910	5030	5030	5030	5030	0
194	20241203	180600	60666910	5030	5030	5030	5030	0
195	20241203	180500	60666910	5030	5030	5030	5030	0
196	20241203	180400	60666910	5030	5030	5030	5030	0
197	20241203	180300	60666910	5030	5030	5030	5030	0
198	20241203	180200	60666910	5030	5030	5030	5030	0
199	20241203	180100	60666910	5030	5030	5030	5030	0
200	20241203	180000	60666910	5030	5030	5030	5030	0
201	20241203	175900	60666910	5030	5030	5030	5030	0
202	20241203	175800	60666910	5030	5030	5030	5030	0
203	20241203	175700	60666910	5030	5030	5030	5030	0
204	20241203	175600	60666910	5030	5030	5030	5030	0
205	20241203	175500	60666910	5030	5030	5030	5030	0
206	20241203	175400	60666910	5030	5030	5030	5030	0
207	20241203	175300	60666910	5030	5030	5030	5030	0
208	20241203	175200	60666910	5030	5030	5030	5030	0
209	20241203	175100	60666910	5030	5030	5030	5030	0
210	20241203	175000	60666910	5030	5030	5030	5030	0
211	20241203	174900	60666910	5030	5030	5030	5030	0
212	20241203	174800	60666910	5030	5030	5030	5030	607
213	20241203	174700	60666910	5030	5030	5030	5030	0
214	20241203	174600	60666910	5030	5030	5030	5030	0
215	20241203	174500	60666910	5030	5030	5030	5030	0
216	20241203	174400	60666910	5030	5030	5030	5030	0
217	20241203	174300	60666910	5030	5030	5030	5030	0
218	20241203	174200	60666910	5030	5030	5030	5030	0
219	20241203	174100	60666910	5030	5030	5030	5030	0
220	20241203	174000	60666910	5030	5030	5030	5030	0
221	20241203	173900	60666910	5030	5030	5030	5030	0
222	20241203	173800	60666910	5030	5030	5030	5030	0
223	20241203	173700	60666910	5030	5030	5030	5030	0
224	20241203	173600	60666910	5030	5030	5030	5030	0
225	20241203	173500	60666910	5030	5030	5030	5030	0
226	20241203	173400	60666910	5030	5030	5030	5030	0
227	20241203	173300	60666910	5030	5030	5030	5030	0
228	20241203	173200	60666910	5030	5030	5030	5030	0
229	20241203	173100	60666910	5030	5030	5030	5030	0
230	20241203	173000	60666910	5030	5030	5030	5030	0
231	20241203	172900	60666910	5030	5030	5030	5030	0
232	20241203	172800	60666910	5030	5030	5030	5030	0
233	20241203	172700	60666910	5030	5030	5030	5030	0
234	20241203	172600	60666910	5030	5030	5030	5030	0
235	20241203	172500	60666910	5030	5030	5030	5030	0
236	20241203	172400	60666910	5030	5030	5030	5030	0
237	20241203	172300	60666910	5030	5030	5030	5030	0
238	20241203	172200	60666910	5030	5030	5030	5030	0
239	20241203	172100	60666910	5030	5030	5030	5030	0
240	20241203	172000	60666910	5030	5030	5030	5030	0
241	20241203	171900	60666910	5030	5030	5030	5030	0
242	20241203	171800	60666910	5030	5030	5030	5030	607
243	20241203	171700	60666910	5030	5030	5030	5030	0
244	20241203	171600	60666910	5030	5030	5030	5030	0
245	20241203	171500	60666910	5030	5030	5030	5030	0
246	20241203	171400	60666910	5030	5030	5030	5030	0
247	20241203	171300	60666910	5030	5030	5030	5030	0
248	20241203	171200	60666910	5030	5030	5030	5030	0
249	20241203	171100	60666910	5030	5030	5030	5030	0
250	20241203	171000	60666910	5030	5030	5030	5030	0
251	20241203	170900	60666910	5030	5030	5030	5030	0
252	20241203	170800	60666910	5030	5030	5030	5030	0
253	20241203	170700	60666910	5030	5030	5030	5030	0
254	20241203	170600	60666910	5030	5030	5030	5030	0
255	20241203	170500	60666910	5030	5030	5030	5030	0
256	20241203	170400	60666910	5030	5030	5030	5030	0
257	20241203	170300	60666910	5030	5030	5030	5030	0
258	20241203	170200	60666910	5030	5030	5030	5030	0
259	20241203	170100	60666910	5030	5030	5030	5030	0
260	20241203	170000	60666910	5030	5030	5030	5030	0
261	20241203	165900	60666910	5030	5030	5030	5030	0
262	20241203	165800	60666910	5030	5030	5030	5030	0
263	20241203	165700	60666910	5030	5030	5030	5030	0
264	20241203	165600	60666910	5030	5030	5030	5030	0
265	20241203	165500	60666910	5030	5030	5030	5030	0
266	20241203	165400	60666910	5030	5030	5030	5030	0
267	20241203	165300	60666910	5030	5030	5030	5030	0
268	20241203	165200	60666910	5030	5030	5030	5030	0
269	20241203	165100	60666910	5030	5030	5030	5030	0
270	20241203	165000	60666910	5030	5030	5030	5030	0
271	20241203	164900	60666910	5030	5030	5030	5030	0
272	20241203	164800	60666910	5030	5030	5030	5030	607
273	20241203	164700	60666910	5030	5030	5030	5030	0
274	20241203	164600	60666910	5030	5030	5030	5030	0
275	20241203	164500	60666910	5030	5030	5030	5030	0
276	20241203	164400	60666910	5030	5030	5030	5030	0
277	20241203	164300	60666910	5030	5030	5030	5030	0
278	20241203	164200	60666910	5030	5030	5030	5030	0
279	20241203	164100	60666910	5030	5030	5030	5030	0
280	20241203	164000	60666910	5030	5030	5030	5030	0
281	20241203	163900	60666910	5030	5030	5030	5030	0
282	20241203	163800	60666910	5030	5030	5030	5030	0
283	20241203	163700	60666910	5030	5030	5030	5030	0
284	20241203	163600	60666910	5030	5030	5030	5030	0
285	20241203	163500	60666910	5030	5030	5030	5030	0
286	20241203	163400	60666910	5030	5030	5030	5030	0
287	20241203	163300	60666910	5030	5030	5030	5030	0
288	20241203	163200	60666910	5030	5030	5030	5030	0
289	20241203	163100	60666910	5030	5030	5030	5030	0
290	20241203	163000	60666910	5030	5030	5030	5030	0
291	20241203	162900	60666910	5030	5030	5030	5030	0
292	20241203	162800	60666910	5030	5030	5030	5030	0
293	20241203	162700	60666910	5030	5030	5030	5030	0
294	20241203	162600	60666910	5030	5030	5030	5030	0
295	20241203	162500	60666910	5030	5030	5030	5030	0
296	20241203	162400	60666910	5030	5030	5030	5030	0
297	20241203	162300	60666910	5030	5030	5030	5030	0
298	20241203	162200	60666910	5030	5030	5030	5030	0
299	20241203	162100	60666910	5030	5030	5030	5030	0
300	20241203	162000	60666910	5030	5030	5030	5030	0
301	20241203	161900	60666910	5030	5030	5030	5030	0
302	20241203	161800	60666910	5030	5030	5030	5030	607
303	20241203	161700	60666910	5030	5030	5030	5030	0
304	20241203	161600	60666910	5030	5030	5030	5030	0
305	20241203	161500	60666910	5030	5030	5030	5030	0
306	20241203	161400	60666910	5030	5030	5030	5030	0
307	20241203	161300	60666910	5030	5030	5030	5030	0
308	20241203	161200	60666910	5030	5030	5030	5030	0
309	20241203	161100	60666910	5030	5030	5030	5030	0
310	20241203	161000	60666910	5030	5030	5030	5030	0
311	20241203	160900	60666910	5030	5030	5030	5030	0
312	20241203	160800	60666910	5030	5030	5030	5030	0
313	20241203	160700	60666910	5030	5030	5030	5030	0
314	20241203	160600	60666910	5030	5030	5030	5030	0
315	20241203	160500	60666910	5030	5030	5030	5030	0
316	20241203	160400	60666910	5030	5030	5030	5030	0
317	20241203	160300	60666910	5030	5030	5030	5030	0
318	20241203	160200	60666910	5030	5030	5030	5030	0
319	20241203	160100	60666910	5030	5030	5030	5030	0
320	20241203	160000	60666910	5030	5030	5030	5030	0
321	20241203	155900	60666910	5030	5030	5030	5030	0
322	20241203	155800	60666910	5030	5030	5030	5030	0
323	20241203	155700	60666910	5030	5030	5030	5030	0
324	20241203	155600	60666910	5030	5030	5030	5030	0
325	20241203	155500	60666910	5030	5030	5030	5030	0
326	20241203	155400	60666910	5030	5030	5030	5030	0
327	20241203	155300	60666910	5030	5030	5030	5030	0
328	20241203	155200	60666910	5030	5030	5030	5030	0
329	20241203	155100	60666910	5030	5030	5030	5030	0
330	20241203	155000	60666910	5030	5030	5030	5030	0
331	20241203	154900	60666910	5030	5030	5030	5030	0
332	20241203	154800	60666910	5030	5030	5030	5030	607
333	20241203	154700	60666910	5030	5030	5030	5030	0
334	20241203	154600	60666910	5030	5030	5030	5030	0
335	20241203	154500	60666910	5030	5030	5030	5030	0
336	20241203	154400	60666910	5030	5030	5030	5030	0
337	20241203	154300	60666910	5030	5030	5030	5030	0
338	20241203	154200	60666910	5030	5030	5030	5030	0
339	20241203	154100	60666910	5030	5030	5030	5030	0
340	20241203	154000	60666910	5030	5030	5030	5030	0
341	20241203	153900	60666910	5030	5030	5030	5030	0
342	20241203	153800	60666910	5030	5030	5030	5030	0
343	20241203	153700	60666910	5030	5030	5030	5030	0
344	20241203	153600	60666910	5030	5030	5030	5030	0
345	20241203	153500	60666910	5030	5030	5030	5030	0
346	20241203	153400	60666910	5030	5030	5030	5030	0
347	20241203	153300	60666910	5030	5030	5030	5030	0
348	20241203	153200	60666910	5030	5030	5030	5030	0
349	20241203	153100	60666910	5030	5030	5030	5030	0
350	20241203	153000	60666910	5030	5030	5030	5030	607
351	20241203	152900	57613700	5020	5020	5020	5020	0
352	20241203	152800	57613700	5020	5020	5020	5020	0
353	20241203	152700	57613700	5020	5020	5020	5020	0
354	20241203	152600	57613700	5020	5020	5020	5020	0
355	20241203	152500	57613700	5020	5020	5020	5020	0
356	20241203	152400	57613700	5020	5020	5020	5020	0
357	20241203	152300	57613700	5020	5020	5020	5020	0
358	20241203	152200	57613700	5020	5020	5020	5020	0
359	20241203	152100	57613700	5020	5020	5020	5020	0
360	20241203	152000	57613700	5020	5020	5020	5020	0
361	20241203	151900	57613700	5020	5020	5020	5020	0
362	20241203	151800	57613700	5020	5020	5020	5020	0
363	20241203	151700	57613700	5020	5020	5020	5020	0
364	20241203	151600	57613700	5020	5020	5020	5020	0
365	20241203	151500	57613700	5020	5020	5020	5020	0
366	20241203	151400	57613700	5020	5020	5020	5020	0
367	20241203	151300	57613700	5020	5020	5020	5020	0
368	20241203	151200	57613700	5020	5020	5020	5020	0
369	20241203	151100	57613700	5020	5020	5020	5020	0
370	20241203	151000	57613700	5020	5020	5020	5020	0
371	20241203	150900	57613700	5020	5020	5020	5020	0
372	20241203	150800	57613700	5020	5020	5020	5020	0
373	20241203	150700	57613700	5020	5020	5020	5020	0
374	20241203	150600	57613700	5020	5020	5020	5020	0
375	20241203	150500	57613700	5020	5020	5020	5020	0
376	20241203	150400	57613700	5020	5020	5020	5020	0
377	20241203	150300	57613700	5020	5020	5020	5020	1
378	20241203	150200	57608680	5020	5020	5020	5020	0
379	20241203	150100	57608680	5020	5020	5020	5020	0
380	20241203	150000	57608680	5020	5000	5020	5000	201
381	20241203	145900	56600020	4990	4990	4990	4990	7
382	20241203	145800	56565090	4990	4990	4990	4990	90
383	20241203	145700	56115990	4985	4985	4985	4985	0
384	20241203	145600	56115990	4985	4985	4985	4985	0
385	20241203	145500	56115990	4985	4985	4985	4985	11
386	20241203	145400	56061155	4960	4960	4960	4960	0
387	20241203	145300	56061155	4960	4960	4960	4960	0
388	20241203	145200	56061155	4960	4960	4960	4960	149
389	20241203	145100	55322115	4960	4965	4965	4960	322
390	20241203	145000	53724405	4970	4980	4980	4970	591
391	20241203	144900	50785540	4980	4985	4985	4980	119
392	20241203	144800	50192825	4990	4995	4995	4990	24
393	20241203	144700	50073045	4995	4995	4995	4995	200
394	20241203	144600	49074045	4995	5010	5010	4995	30
395	20241203	144500	48923995	5020	5000	5020	5000	37
396	20241203	144400	48738795	5000	5000	5000	5000	0
397	20241203	144300	48738795	5000	5000	5000	5000	20
398	20241203	144200	48638795	5010	5010	5010	5010	10
399	20241203	144100	48588695	5010	5010	5010	5010	0
400	20241203	144000	48588695	5010	5010	5010	5010	10
401	20241203	143900	48538595	5010	5010	5010	5010	0
402	20241203	143800	48538595	5010	5010	5010	5010	0
403	20241203	143700	48538595	5010	5010	5010	5010	0
404	20241203	143600	48538595	5010	5010	5010	5010	20
405	20241203	143500	48438395	5020	5010	5020	5010	21
406	20241203	143400	48333175	5020	5020	5020	5020	0
407	20241203	143300	48333175	5020	5020	5020	5020	1
408	20241203	143200	48328155	5010	5010	5010	5010	0
409	20241203	143100	48328155	5010	5010	5010	5010	0
410	20241203	143000	48328155	5010	5010	5010	5010	0
411	20241203	142900	48328155	5010	5010	5010	5010	0
412	20241203	142800	48328155	5010	5010	5010	5010	0
413	20241203	142700	48328155	5010	5010	5010	5010	0
414	20241203	142600	48328155	5010	5010	5010	5010	10
415	20241203	142500	48278055	5010	5010	5010	5010	65
416	20241203	142400	47952405	5010	5020	5020	5010	10
417	20241203	142300	47902295	5020	5020	5020	5020	0
418	20241203	142200	47902295	5020	5020	5020	5020	0
419	20241203	142100	47902295	5020	5020	5020	5020	0
420	20241203	142000	47902295	5020	5020	5020	5020	0
421	20241203	141900	47902295	5020	5020	5020	5020	0
422	20241203	141800	47902295	5020	5020	5020	5020	40
423	20241203	141700	47701495	5020	5020	5020	5020	1
424	20241203	141600	47696475	5020	5020	5020	5020	10
425	20241203	141500	47646275	5020	5020	5020	5020	0
426	20241203	141400	47646275	5020	5020	5020	5020	0
427	20241203	141300	47646275	5020	5020	5020	5020	0
428	20241203	141200	47646275	5020	5010	5020	5000	28
429	20241203	141100	47506145	5020	5020	5020	5020	254
430	20241203	141000	46231065	5020	5020	5020	5020	0
431	20241203	140900	46231065	5020	5020	5020	5020	0
432	20241203	140800	46231065	5020	5020	5020	5020	11
433	20241203	140700	46175845	5020	5020	5020	5020	0
434	20241203	140600	46175845	5020	5020	5020	5020	0
435	20241203	140500	46175845	5020	5020	5020	5020	0
436	20241203	140400	46175845	5020	5020	5020	5020	0
437	20241203	140300	46175845	5020	5020	5020	5020	0
438	20241203	140200	46175845	5020	5020	5020	5020	0
439	20241203	140100	46175845	5020	5020	5020	5020	0
440	20241203	140000	46175845	5020	5020	5020	5020	0
441	20241203	135900	46175845	5020	5020	5020	5020	0
442	20241203	135800	46175845	5020	5020	5020	5020	0
443	20241203	135700	46175845	5020	5020	5020	5020	0
444	20241203	135600	46175845	5020	5020	5020	5020	1
445	20241203	135500	46170825	5030	5030	5030	5030	0
446	20241203	135400	46170825	5030	5030	5030	5030	0
447	20241203	135300	46170825	5030	5030	5030	5030	0
448	20241203	135200	46170825	5030	5030	5030	5030	0
449	20241203	135100	46170825	5030	5030	5030	5030	0
450	20241203	135000	46170825	5030	5030	5030	5030	0
451	20241203	134900	46170825	5030	5030	5030	5030	0
452	20241203	134800	46170825	5030	5030	5030	5030	0
453	20241203	134700	46170825	5030	5030	5030	5030	0
454	20241203	134600	46170825	5030	5030	5030	5030	0
455	20241203	134500	46170825	5030	5030	5030	5030	0
456	20241203	134400	46170825	5030	5030	5030	5030	0
457	20241203	134300	46170825	5030	5030	5030	5030	0
458	20241203	134200	46170825	5030	5030	5030	5030	0
459	20241203	134100	46170825	5030	5030	5030	5030	0
460	20241203	134000	46170825	5030	5030	5030	5030	0
461	20241203	133900	46170825	5030	5030	5030	5030	50
462	20241203	133800	45919325	5010	5010	5010	5010	0
463	20241203	133700	45919325	5010	5010	5010	5010	0
464	20241203	133600	45919325	5010	5000	5010	5000	1072
465	20241203	133500	40558085	4995	4995	4995	4995	0
466	20241203	133400	40558085	4995	4995	4995	4995	0
467	20241203	133300	40558085	4995	4995	4995	4995	227
468	20241203	133200	39424220	4995	4995	4995	4995	0
469	20241203	133100	39424220	4995	4995	4995	4995	0
470	20241203	133000	39424220	4995	4995	4995	4995	173
471	20241203	132900	38560085	4995	4995	4995	4995	0
472	20241203	132800	38560085	4995	4995	4995	4995	0
473	20241203	132700	38560085	4995	4995	4995	4995	0
474	20241203	132600	38560085	4995	4995	4995	4995	0
475	20241203	132500	38560085	4995	4995	4995	4995	0
476	20241203	132400	38560085	4995	4995	4995	4995	0
477	20241203	132300	38560085	4995	4995	4995	4995	0
478	20241203	132200	38560085	4995	4995	4995	4995	0
479	20241203	132100	38560085	4995	4995	4995	4995	350
480	20241203	132000	36811835	4985	4985	4985	4985	0
481	20241203	131900	36811835	4985	4985	4985	4985	0
482	20241203	131800	36811835	4985	4985	4985	4985	10
483	20241203	131700	36761985	4990	4990	4990	4990	0
484	20241203	131600	36761985	4990	4990	4990	4990	0
485	20241203	131500	36761985	4990	4990	4990	4990	0
486	20241203	131400	36761985	4990	4990	4990	4990	0
487	20241203	131300	36761985	4990	4990	4990	4990	0
488	20241203	131200	36761985	4990	4990	4990	4990	0
489	20241203	131100	36761985	4990	4990	4990	4990	0
490	20241203	131000	36761985	4990	4995	4995	4990	2
491	20241203	130900	36752000	4950	4950	4950	4950	945
492	20241203	130800	32074250	4950	4955	4955	4950	50
493	20241203	130700	31826545	4950	4970	4970	4950	686
494	20241203	130600	28429105	4970	4970	4970	4970	0
495	20241203	130500	28429105	4970	4995	4995	4970	105
496	20241203	130400	27906020	5000	5000	5000	5000	10
497	20241203	130300	27856020	5000	5000	5000	5000	0
498	20241203	130200	27856020	5000	5000	5000	5000	0
499	20241203	130100	27856020	5000	5000	5000	5000	0
500	20241203	130000	27856020	5000	5000	5000	5000	0
501	20241203	125900	27856020	5000	5000	5000	5000	0
502	20241203	125800	27856020	5000	5000	5000	5000	0
503	20241203	125700	27856020	5000	5000	5000	5000	0
504	20241203	125600	27856020	5000	5000	5000	5000	0
505	20241203	125500	27856020	5000	5000	5000	5000	0
506	20241203	125400	27856020	5000	5000	5000	5000	0
507	20241203	125300	27856020	5000	5000	5000	5000	0
508	20241203	125200	27856020	5000	5000	5000	5000	0
509	20241203	125100	27856020	5000	5000	5000	5000	0
510	20241203	125000	27856020	5000	5000	5000	5000	0
511	20241203	124900	27856020	5000	5000	5000	5000	5
512	20241203	124800	27831020	4995	4995	4995	4995	0
513	20241203	124700	27831020	4995	4995	4995	4995	0
514	20241203	124600	27831020	4995	4995	4995	4995	0
515	20241203	124500	27831020	4995	4995	4995	4995	16
516	20241203	124400	27751100	4995	4995	4995	4995	0
517	20241203	124300	27751100	4995	4995	4995	4995	0
518	20241203	124200	27751100	4995	4995	4995	4995	1
519	20241203	124100	27746105	5000	5000	5000	5000	0
520	20241203	124000	27746105	5000	5000	5000	5000	0
521	20241203	123900	27746105	5000	5000	5000	5000	297
522	20241203	123800	26261105	5000	5000	5000	5000	0
523	20241203	123700	26261105	5000	5000	5000	5000	0
524	20241203	123600	26261105	5000	5000	5000	5000	0
525	20241203	123500	26261105	5000	5000	5000	5000	0
526	20241203	123400	26261105	5000	5000	5000	5000	0
527	20241203	123300	26261105	5000	5000	5000	5000	0
528	20241203	123200	26261105	5000	5000	5000	5000	0
529	20241203	123100	26261105	5000	5000	5000	5000	0
530	20241203	123000	26261105	5000	5000	5000	5000	0
531	20241203	122900	26261105	5000	5000	5000	5000	0
532	20241203	122800	26261105	5000	5000	5000	5000	0
533	20241203	122700	26261105	5000	5000	5000	5000	0
534	20241203	122600	26261105	5000	5000	5000	5000	0
535	20241203	122500	26261105	5000	5000	5000	5000	0
536	20241203	122400	26261105	5000	5000	5000	5000	0
537	20241203	122300	26261105	5000	5000	5000	5000	0
538	20241203	122200	26261105	5000	5000	5000	5000	0
539	20241203	122100	26261105	5000	5000	5000	5000	1
540	20241203	122000	26256105	5000	5000	5000	5000	5
541	20241203	121900	26231105	5000	5000	5000	5000	2
542	20241203	121800	26221105	5000	4995	5000	4980	393
543	20241203	121700	24258345	4995	4995	4995	4995	80
544	20241203	121600	23858745	4995	4995	4995	4995	0
545	20241203	121500	23858745	4995	4995	4995	4995	10
546	20241203	121400	23808795	4995	4995	4995	4995	100
547	20241203	121300	23309295	4990	4995	4995	4990	110
548	20241203	121200	22759895	4990	4990	4990	4990	0
549	20241203	121100	22759895	4990	4990	4990	4990	10
550	20241203	121000	22709995	4995	4995	4995	4995	0
551	20241203	120900	22709995	4995	4995	4995	4995	0
552	20241203	120800	22709995	4995	4995	4995	4995	0
553	20241203	120700	22709995	4995	4995	4995	4995	0
554	20241203	120600	22709995	4995	4995	4995	4995	20
555	20241203	120500	22610095	4995	4995	4995	4995	0
556	20241203	120400	22610095	4995	4995	4995	4995	0
557	20241203	120300	22610095	4995	4995	4995	4995	0
558	20241203	120200	22610095	4995	4995	4995	4995	0
559	20241203	120100	22610095	4995	4995	4995	4995	0
560	20241203	120000	22610095	4995	4995	4995	4995	0
561	20241203	115900	22610095	4995	4995	4995	4995	0
562	20241203	115800	22610095	4995	4995	4995	4995	0
563	20241203	115700	22610095	4995	4995	4995	4995	1
564	20241203	115600	22605100	4970	4970	4970	4970	0
565	20241203	115500	22605100	4970	4970	4970	4970	26
566	20241203	115400	22475880	4970	4970	4970	4970	0
567	20241203	115300	22475880	4970	4970	4970	4970	0
568	20241203	115200	22475880	4970	4970	4970	4970	0
569	20241203	115100	22475880	4970	4970	4970	4970	0
570	20241203	115000	22475880	4970	4970	4970	4970	10
571	20241203	114900	22426180	4950	4965	4965	4950	1518
572	20241203	114800	14908855	4970	4970	4970	4970	1
573	20241203	114700	14903885	4970	4970	4970	4970	163
574	20241203	114600	14093775	4970	4970	4970	4970	3
575	20241203	114500	14078865	5000	5000	5000	5000	0
576	20241203	114400	14078865	5000	5000	5000	5000	0
577	20241203	114300	14078865	5000	5000	5000	5000	0
578	20241203	114200	14078865	5000	5000	5000	5000	0
579	20241203	114100	14078865	5000	5000	5000	5000	0
580	20241203	114000	14078865	5000	5000	5000	5000	0
581	20241203	113900	14078865	5000	5000	5000	5000	30
582	20241203	113800	13928865	5000	5000	5000	5000	0
583	20241203	113700	13928865	5000	5000	5000	5000	0
584	20241203	113600	13928865	5000	5000	5000	5000	1
585	20241203	113500	13923865	4955	4990	4990	4955	550
586	20241203	113400	11197065	5000	5000	5000	5000	181
587	20241203	113300	10292065	5010	5010	5010	5010	0
588	20241203	113200	10292065	5010	5010	5010	5010	0
589	20241203	113100	10292065	5010	5010	5010	5010	0
590	20241203	113000	10292065	5010	5010	5010	5010	0
591	20241203	112900	10292065	5010	5010	5010	5010	20
592	20241203	112800	10191865	5010	5010	5010	5010	0
593	20241203	112700	10191865	5010	5010	5010	5010	0
594	20241203	112600	10191865	5010	5010	5010	5010	0
595	20241203	112500	10191865	5010	5010	5010	5010	0
596	20241203	112400	10191865	5010	5010	5010	5010	0
597	20241203	112300	10191865	5010	5010	5010	5010	1
598	20241203	112200	10186855	5010	5010	5010	5010	0
599	20241203	112100	10186855	5010	5010	5010	5010	50
600	20241203	112000	9936355	4985	4985	4985	4985	0
601	20241203	111900	9936355	4985	4985	4985	4985	0
602	20241203	111800	9936355	4985	4985	4985	4985	12
603	20241203	111700	9876535	4980	4980	4980	4980	0
604	20241203	111600	9876535	4980	4980	4980	4980	0
605	20241203	111500	9876535	4980	4995	4995	4980	8
606	20241203	111400	9836635	5010	5010	5010	5010	0
607	20241203	111300	9836635	5010	5010	5010	5010	0
608	20241203	111200	9836635	5010	5010	5010	5010	0
609	20241203	111100	9836635	5010	5010	5010	5010	0
610	20241203	111000	9836635	5010	5000	5010	5000	7
611	20241203	110900	9801625	5010	5010	5010	5010	0
612	20241203	110800	9801625	5010	5010	5010	5010	0
613	20241203	110700	9801625	5010	5010	5010	5010	0
614	20241203	110600	9801625	5010	5010	5010	5010	0
615	20241203	110500	9801625	5010	5010	5010	5010	0
616	20241203	110400	9801625	5010	5010	5010	5010	0
617	20241203	110300	9801625	5010	5010	5010	5010	0
618	20241203	110200	9801625	5010	5010	5010	5010	0
619	20241203	110100	9801625	5010	5010	5010	5010	0
620	20241203	110000	9801625	5010	5010	5010	5010	0
621	20241203	105900	9801625	5010	5010	5010	5010	0
622	20241203	105800	9801625	5010	5010	5010	5010	0
623	20241203	105700	9801625	5010	5010	5010	5010	0
624	20241203	105600	9801625	5010	5010	5010	5010	5
625	20241203	105500	9776575	5010	5010	5010	5010	10
626	20241203	105400	9726475	5000	5000	5000	5000	0
627	20241203	105300	9726475	5000	5000	5000	5000	0
628	20241203	105200	9726475	5000	5000	5000	5000	0
629	20241203	105100	9726475	5000	5010	5010	5000	105
630	20241203	105000	9201465	5010	5010	5010	5010	10
631	20241203	104900	9151365	5020	5020	5020	5020	3
632	20241203	104800	9136305	5030	5030	5030	5030	0
633	20241203	104700	9136305	5030	5030	5030	5030	1
634	20241203	104600	9131275	5020	5020	5020	5020	0
635	20241203	104500	9131275	5020	5020	5020	5020	15
636	20241203	104400	9055975	5030	5030	5030	5030	10
637	20241203	104300	9005675	5030	5030	5030	5030	4
638	20241203	104200	8985555	5030	5030	5030	5030	0
639	20241203	104100	8985555	5030	5030	5030	5030	0
640	20241203	104000	8985555	5030	5030	5030	5030	0
641	20241203	103900	8985555	5030	5030	5030	5030	0
642	20241203	103800	8985555	5030	5030	5030	5030	0
643	20241203	103700	8985555	5030	5030	5030	5030	0
644	20241203	103600	8985555	5030	5040	5040	5030	11
645	20241203	103500	8930125	5040	5040	5040	5040	0
646	20241203	103400	8930125	5040	5040	5040	5040	0
647	20241203	103300	8930125	5040	5040	5040	5040	0
648	20241203	103200	8930125	5040	5040	5040	5040	0
649	20241203	103100	8930125	5040	5040	5040	5040	0
650	20241203	103000	8930125	5040	5040	5040	5040	0
651	20241203	102900	8930125	5040	5040	5040	5040	0
652	20241203	102800	8930125	5040	5040	5040	5040	0
653	20241203	102700	8930125	5040	5040	5040	5040	0
654	20241203	102600	8930125	5040	5040	5040	5040	0
655	20241203	102500	8930125	5040	5040	5040	5040	0
656	20241203	102400	8930125	5040	5040	5040	5040	0
657	20241203	102300	8930125	5040	5040	5040	5040	0
658	20241203	102200	8930125	5040	5040	5040	5040	0
659	20241203	102100	8930125	5040	5040	5040	5040	0
660	20241203	102000	8930125	5040	5040	5040	5040	0
661	20241203	101900	8930125	5040	5040	5040	5040	0
662	20241203	101800	8930125	5040	5040	5040	5040	0
663	20241203	101700	8930125	5040	5020	5040	5020	4
664	20241203	101600	8910025	5020	5040	5040	5020	13
665	20241203	101500	8844525	5040	5040	5040	5040	0
666	20241203	101400	8844525	5040	5040	5040	5040	0
667	20241203	101300	8844525	5040	5040	5040	5040	0
668	20241203	101200	8844525	5040	5040	5040	5040	0
669	20241203	101100	8844525	5040	5040	5040	5040	0
670	20241203	101000	8844525	5040	5040	5040	5040	0
671	20241203	100900	8844525	5040	5040	5040	5040	0
672	20241203	100800	8844525	5040	5040	5040	5040	0
673	20241203	100700	8844525	5040	5040	5040	5040	0
674	20241203	100600	8844525	5040	5040	5040	5040	0
675	20241203	100500	8844525	5040	5040	5040	5040	0
676	20241203	100400	8844525	5040	5040	5040	5040	1
677	20241203	100300	8839485	5020	5040	5040	5020	11
678	20241203	100200	8784065	5040	5040	5040	5040	0
679	20241203	100100	8784065	5040	5040	5040	5040	0
680	20241203	100000	8784065	5040	5040	5040	5040	0
681	20241203	095900	8784065	5040	5040	5040	5040	0
682	20241203	095800	8784065	5040	5040	5040	5040	0
683	20241203	095700	8784065	5040	5040	5040	5040	0
684	20241203	095600	8784065	5040	5040	5040	5040	0
685	20241203	095500	8784065	5040	5040	5040	5040	0
686	20241203	095400	8784065	5040	5040	5040	5040	0
687	20241203	095300	8784065	5040	5040	5040	5040	0
688	20241203	095200	8784065	5040	5040	5040	5040	0
689	20241203	095100	8784065	5040	5040	5040	5040	0
690	20241203	095000	8784065	5040	5040	5040	5040	0
691	20241203	094900	8784065	5040	5040	5040	5040	0
692	20241203	094800	8784065	5040	5040	5040	5040	0
693	20241203	094700	8784065	5040	5040	5040	5040	1
694	20241203	094600	8779025	5050	5050	5050	5050	0
695	20241203	094500	8779025	5050	5050	5050	5050	0
696	20241203	094400	8779025	5050	5050	5050	5050	0
697	20241203	094300	8779025	5050	5050	5050	5050	0
698	20241203	094200	8779025	5050	5060	5060	5050	4
699	20241203	094100	8758795	5010	5010	5010	5010	0
700	20241203	094000	8758795	5010	5010	5010	5010	0
701	20241203	093900	8758795	5010	5010	5010	5010	0
702	20241203	093800	8758795	5010	5010	5010	5010	0
703	20241203	093700	8758795	5010	5010	5010	5010	0
704	20241203	093600	8758795	5010	5010	5010	5010	0
705	20241203	093500	8758795	5010	5010	5010	5010	0
706	20241203	093400	8758795	5010	5010	5010	5010	0
707	20241203	093300	8758795	5010	5010	5010	5010	0
708	20241203	093200	8758795	5010	5040	5050	5010	260
709	20241203	093100	7453485	5040	5040	5060	5040	91
710	20241203	093000	6994825	5030	5010	5030	5010	11
711	20241203	092900	6939695	5010	5010	5010	5010	0
712	20241203	092800	6939695	5010	5030	5030	5010	85
713	20241203	092700	6512725	5040	5040	5040	5040	0
714	20241203	092600	6512725	5040	5040	5040	5040	0
715	20241203	092500	6512725	5040	5040	5040	5040	5
716	20241203	092400	6487525	5030	5030	5030	5030	0
717	20241203	092300	6487525	5030	5030	5030	5020	30
718	20241203	092200	6336725	5040	5040	5040	5040	22
719	20241203	092100	6225845	5030	5030	5030	5030	0
720	20241203	092000	6225845	5030	5030	5030	5030	0
721	20241203	091900	6225845	5030	5030	5030	5030	0
722	20241203	091800	6225845	5030	5030	5030	5030	10
723	20241203	091700	6175545	5040	5040	5040	5040	3
724	20241203	091600	6160425	5030	5030	5030	5030	55
725	20241203	091500	5883775	5030	5030	5030	5030	0
726	20241203	091400	5883775	5030	5020	5030	5020	400
727	20241203	091300	3873925	5020	5020	5020	5020	0
728	20241203	091200	3873925	5020	5020	5020	5020	0
729	20241203	091100	3873925	5020	5020	5020	5020	0
730	20241203	091000	3873925	5020	5000	5020	5000	30
731	20241203	090900	3723625	4970	4970	4970	4970	2
732	20241203	090800	3713685	4970	4970	4970	4970	0
733	20241203	090700	3713685	4970	4970	4970	4970	336
734	20241203	090600	2043765	5010	4960	5010	4960	41
735	20241203	090500	1838855	4955	4955	4955	4955	0
736	20241203	090400	1838855	4955	4955	4955	4955	0
737	20241203	090300	1838855	4955	4960	4960	4955	25
738	20241203	090200	1714930	5020	5020	5020	5020	30
739	20241203	090100	1564330	5030	5030	5030	5030	0
740	20241203	090000	1564330	5030	5030	5030	5030	1