KissMeData/066670/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194600	102603615	2955	2955	2955	2955	6030
3	20241203	194500	102603615	2955	2955	2955	2955	0
4	20241203	194400	102603615	2955	2955	2955	2955	0
5	20241203	194300	102603615	2955	2955	2955	2955	0
6	20241203	194200	102603615	2955	2955	2955	2955	0
7	20241203	194100	102603615	2955	2955	2955	2955	0
8	20241203	194000	102603615	2955	2955	2955	2955	0
9	20241203	193900	102603615	2955	2955	2955	2955	0
10	20241203	193800	102603615	2955	2955	2955	2955	0
11	20241203	193700	102603615	2955	2955	2955	2955	0
12	20241203	193600	102603615	2955	2955	2955	2955	0
13	20241203	193500	102603615	2955	2955	2955	2955	0
14	20241203	193400	102603615	2955	2955	2955	2955	0
15	20241203	193300	102603615	2955	2955	2955	2955	0
16	20241203	193200	102603615	2955	2955	2955	2955	0
17	20241203	193100	102603615	2955	2955	2955	2955	0
18	20241203	193000	102603615	2955	2955	2955	2955	0
19	20241203	192900	102603615	2955	2955	2955	2955	0
20	20241203	192800	102603615	2955	2955	2955	2955	0
21	20241203	192700	102603615	2955	2955	2955	2955	0
22	20241203	192600	102603615	2955	2955	2955	2955	0
23	20241203	192500	102603615	2955	2955	2955	2955	0
24	20241203	192400	102603615	2955	2955	2955	2955	0
25	20241203	192300	102603615	2955	2955	2955	2955	0
26	20241203	192200	102603615	2955	2955	2955	2955	0
27	20241203	192100	102603615	2955	2955	2955	2955	0
28	20241203	192000	102603615	2955	2955	2955	2955	0
29	20241203	191900	102603615	2955	2955	2955	2955	0
30	20241203	191800	102603615	2955	2955	2955	2955	0
31	20241203	191700	102603615	2955	2955	2955	2955	0
32	20241203	191600	102603615	2955	2955	2955	2955	6030
33	20241203	191500	102603615	2955	2955	2955	2955	0
34	20241203	191400	102603615	2955	2955	2955	2955	0
35	20241203	191300	102603615	2955	2955	2955	2955	0
36	20241203	191200	102603615	2955	2955	2955	2955	0
37	20241203	191100	102603615	2955	2955	2955	2955	0
38	20241203	191000	102603615	2955	2955	2955	2955	0
39	20241203	190900	102603615	2955	2955	2955	2955	0
40	20241203	190800	102603615	2955	2955	2955	2955	0
41	20241203	190700	102603615	2955	2955	2955	2955	0
42	20241203	190600	102603615	2955	2955	2955	2955	0
43	20241203	190500	102603615	2955	2955	2955	2955	0
44	20241203	190400	102603615	2955	2955	2955	2955	0
45	20241203	190300	102603615	2955	2955	2955	2955	0
46	20241203	190200	102603615	2955	2955	2955	2955	0
47	20241203	190100	102603615	2955	2955	2955	2955	0
48	20241203	190000	102603615	2955	2955	2955	2955	0
49	20241203	185900	102603615	2955	2955	2955	2955	0
50	20241203	185800	102603615	2955	2955	2955	2955	0
51	20241203	185700	102603615	2955	2955	2955	2955	0
52	20241203	185600	102603615	2955	2955	2955	2955	0
53	20241203	185500	102603615	2955	2955	2955	2955	0
54	20241203	185400	102603615	2955	2955	2955	2955	0
55	20241203	185300	102603615	2955	2955	2955	2955	0
56	20241203	185200	102603615	2955	2955	2955	2955	0
57	20241203	185100	102603615	2955	2955	2955	2955	0
58	20241203	185000	102603615	2955	2955	2955	2955	0
59	20241203	184900	102603615	2955	2955	2955	2955	0
60	20241203	184800	102603615	2955	2955	2955	2955	0
61	20241203	184700	102603615	2955	2955	2955	2955	0
62	20241203	184600	102603615	2955	2955	2955	2955	6030
63	20241203	184500	102603615	2955	2955	2955	2955	0
64	20241203	184400	102603615	2955	2955	2955	2955	0
65	20241203	184300	102603615	2955	2955	2955	2955	0
66	20241203	184200	102603615	2955	2955	2955	2955	0
67	20241203	184100	102603615	2955	2955	2955	2955	0
68	20241203	184000	102603615	2955	2955	2955	2955	0
69	20241203	183900	102603615	2955	2955	2955	2955	0
70	20241203	183800	102603615	2955	2955	2955	2955	0
71	20241203	183700	102603615	2955	2955	2955	2955	0
72	20241203	183600	102603615	2955	2955	2955	2955	0
73	20241203	183500	102603615	2955	2955	2955	2955	0
74	20241203	183400	102603615	2955	2955	2955	2955	0
75	20241203	183300	102603615	2955	2955	2955	2955	0
76	20241203	183200	102603615	2955	2955	2955	2955	0
77	20241203	183100	102603615	2955	2955	2955	2955	0
78	20241203	183000	102603615	2955	2955	2955	2955	0
79	20241203	182900	102603615	2955	2955	2955	2955	0
80	20241203	182800	102603615	2955	2955	2955	2955	0
81	20241203	182700	102603615	2955	2955	2955	2955	0
82	20241203	182600	102603615	2955	2955	2955	2955	0
83	20241203	182500	102603615	2955	2955	2955	2955	0
84	20241203	182400	102603615	2955	2955	2955	2955	0
85	20241203	182300	102603615	2955	2955	2955	2955	0
86	20241203	182200	102603615	2955	2955	2955	2955	0
87	20241203	182100	102603615	2955	2955	2955	2955	0
88	20241203	182000	102603615	2955	2955	2955	2955	0
89	20241203	181900	102603615	2955	2955	2955	2955	0
90	20241203	181800	102603615	2955	2955	2955	2955	0
91	20241203	181700	102603615	2955	2955	2955	2955	0
92	20241203	181600	102603615	2955	2955	2955	2955	6030
93	20241203	181500	102603615	2955	2955	2955	2955	0
94	20241203	181400	102603615	2955	2955	2955	2955	0
95	20241203	181300	102603615	2955	2955	2955	2955	0
96	20241203	181200	102603615	2955	2955	2955	2955	0
97	20241203	181100	102603615	2955	2955	2955	2955	0
98	20241203	181000	102603615	2955	2955	2955	2955	0
99	20241203	180900	102603615	2955	2955	2955	2955	0
100	20241203	180800	102603615	2955	2955	2955	2955	0
101	20241203	180700	102603615	2955	2955	2955	2955	0
102	20241203	180600	102603615	2955	2955	2955	2955	0
103	20241203	180500	102603615	2955	2955	2955	2955	0
104	20241203	180400	102603615	2955	2955	2955	2955	0
105	20241203	180300	102603615	2955	2955	2955	2955	0
106	20241203	180200	102603615	2955	2955	2955	2955	0
107	20241203	180100	102603615	2955	2955	2955	2955	0
108	20241203	180000	102603615	2955	2955	2955	2955	0
109	20241203	175900	102603615	2955	2955	2955	2955	0
110	20241203	175800	102603615	2955	2955	2955	2955	0
111	20241203	175700	102603615	2955	2955	2955	2955	0
112	20241203	175600	102603615	2955	2955	2955	2955	0
113	20241203	175500	102603615	2955	2955	2955	2955	0
114	20241203	175400	102603615	2955	2955	2955	2955	0
115	20241203	175300	102603615	2955	2955	2955	2955	0
116	20241203	175200	102603615	2955	2955	2955	2955	0
117	20241203	175100	102603615	2955	2955	2955	2955	0
118	20241203	175000	102603615	2955	2955	2955	2955	0
119	20241203	174900	102603615	2955	2955	2955	2955	0
120	20241203	174800	102603615	2955	2955	2955	2955	0
121	20241203	174700	102603615	2955	2955	2955	2955	0
122	20241203	174600	102603615	2955	2955	2955	2955	6030
123	20241203	174500	102603615	2955	2955	2955	2955	0
124	20241203	174400	102603615	2955	2955	2955	2955	0
125	20241203	174300	102603615	2955	2955	2955	2955	0
126	20241203	174200	102603615	2955	2955	2955	2955	0
127	20241203	174100	102603615	2955	2955	2955	2955	0
128	20241203	174000	102603615	2955	2955	2955	2955	0
129	20241203	173900	102603615	2955	2955	2955	2955	0
130	20241203	173800	102603615	2955	2955	2955	2955	0
131	20241203	173700	102603615	2955	2955	2955	2955	0
132	20241203	173600	102603615	2955	2955	2955	2955	0
133	20241203	173500	102603615	2955	2955	2955	2955	0
134	20241203	173400	102603615	2955	2955	2955	2955	0
135	20241203	173300	102603615	2955	2955	2955	2955	0
136	20241203	173200	102603615	2955	2955	2955	2955	0
137	20241203	173100	102603615	2955	2955	2955	2955	0
138	20241203	173000	102603615	2955	2955	2955	2955	0
139	20241203	172900	102603615	2955	2955	2955	2955	0
140	20241203	172800	102603615	2955	2955	2955	2955	0
141	20241203	172700	102603615	2955	2955	2955	2955	0
142	20241203	172600	102603615	2955	2955	2955	2955	0
143	20241203	172500	102603615	2955	2955	2955	2955	0
144	20241203	172400	102603615	2955	2955	2955	2955	0
145	20241203	172300	102603615	2955	2955	2955	2955	0
146	20241203	172200	102603615	2955	2955	2955	2955	0
147	20241203	172100	102603615	2955	2955	2955	2955	0
148	20241203	172000	102603615	2955	2955	2955	2955	0
149	20241203	171900	102603615	2955	2955	2955	2955	0
150	20241203	171800	102603615	2955	2955	2955	2955	0
151	20241203	171700	102603615	2955	2955	2955	2955	0
152	20241203	171600	102603615	2955	2955	2955	2955	6030
153	20241203	171500	102603615	2955	2955	2955	2955	0
154	20241203	171400	102603615	2955	2955	2955	2955	0
155	20241203	171300	102603615	2955	2955	2955	2955	0
156	20241203	171200	102603615	2955	2955	2955	2955	0
157	20241203	171100	102603615	2955	2955	2955	2955	0
158	20241203	171000	102603615	2955	2955	2955	2955	0
159	20241203	170900	102603615	2955	2955	2955	2955	0
160	20241203	170800	102603615	2955	2955	2955	2955	0
161	20241203	170700	102603615	2955	2955	2955	2955	0
162	20241203	170600	102603615	2955	2955	2955	2955	0
163	20241203	170500	102603615	2955	2955	2955	2955	0
164	20241203	170400	102603615	2955	2955	2955	2955	0
165	20241203	170300	102603615	2955	2955	2955	2955	0
166	20241203	170200	102603615	2955	2955	2955	2955	0
167	20241203	170100	102603615	2955	2955	2955	2955	0
168	20241203	170000	102603615	2955	2955	2955	2955	0
169	20241203	165900	102603615	2955	2955	2955	2955	0
170	20241203	165800	102603615	2955	2955	2955	2955	0
171	20241203	165700	102603615	2955	2955	2955	2955	0
172	20241203	165600	102603615	2955	2955	2955	2955	0
173	20241203	165500	102603615	2955	2955	2955	2955	0
174	20241203	165400	102603615	2955	2955	2955	2955	0
175	20241203	165300	102603615	2955	2955	2955	2955	0
176	20241203	165200	102603615	2955	2955	2955	2955	0
177	20241203	165100	102603615	2955	2955	2955	2955	0
178	20241203	165000	102603615	2955	2955	2955	2955	0
179	20241203	164900	102603615	2955	2955	2955	2955	0
180	20241203	164800	102603615	2955	2955	2955	2955	0
181	20241203	164700	102603615	2955	2955	2955	2955	0
182	20241203	164600	102603615	2955	2955	2955	2955	6030
183	20241203	164500	102603615	2955	2955	2955	2955	0
184	20241203	164400	102603615	2955	2955	2955	2955	0
185	20241203	164300	102603615	2955	2955	2955	2955	0
186	20241203	164200	102603615	2955	2955	2955	2955	0
187	20241203	164100	102603615	2955	2955	2955	2955	0
188	20241203	164000	102603615	2955	2955	2955	2955	0
189	20241203	163900	102603615	2955	2955	2955	2955	0
190	20241203	163800	102603615	2955	2955	2955	2955	0
191	20241203	163700	102603615	2955	2955	2955	2955	0
192	20241203	163600	102603615	2955	2955	2955	2955	0
193	20241203	163500	102603615	2955	2955	2955	2955	0
194	20241203	163400	102603615	2955	2955	2955	2955	0
195	20241203	163300	102603615	2955	2955	2955	2955	0
196	20241203	163200	102603615	2955	2955	2955	2955	0
197	20241203	163100	102603615	2955	2955	2955	2955	0
198	20241203	163000	102603615	2955	2955	2955	2955	0
199	20241203	162900	102603615	2955	2955	2955	2955	0
200	20241203	162800	102603615	2955	2955	2955	2955	0
201	20241203	162700	102603615	2955	2955	2955	2955	0
202	20241203	162600	102603615	2955	2955	2955	2955	0
203	20241203	162500	102603615	2955	2955	2955	2955	0
204	20241203	162400	102603615	2955	2955	2955	2955	0
205	20241203	162300	102603615	2955	2955	2955	2955	0
206	20241203	162200	102603615	2955	2955	2955	2955	0
207	20241203	162100	102603615	2955	2955	2955	2955	0
208	20241203	162000	102603615	2955	2955	2955	2955	0
209	20241203	161900	102603615	2955	2955	2955	2955	0
210	20241203	161800	102603615	2955	2955	2955	2955	0
211	20241203	161700	102603615	2955	2955	2955	2955	0
212	20241203	161600	102603615	2955	2955	2955	2955	6030
213	20241203	161500	102603615	2955	2955	2955	2955	0
214	20241203	161400	102603615	2955	2955	2955	2955	0
215	20241203	161300	102603615	2955	2955	2955	2955	0
216	20241203	161200	102603615	2955	2955	2955	2955	0
217	20241203	161100	102603615	2955	2955	2955	2955	0
218	20241203	161000	102603615	2955	2955	2955	2955	0
219	20241203	160900	102603615	2955	2955	2955	2955	0
220	20241203	160800	102603615	2955	2955	2955	2955	0
221	20241203	160700	102603615	2955	2955	2955	2955	0
222	20241203	160600	102603615	2955	2955	2955	2955	0
223	20241203	160500	102603615	2955	2955	2955	2955	0
224	20241203	160400	102603615	2955	2955	2955	2955	0
225	20241203	160300	102603615	2955	2955	2955	2955	0
226	20241203	160200	102603615	2955	2955	2955	2955	0
227	20241203	160100	102603615	2955	2955	2955	2955	0
228	20241203	160000	102603615	2955	2955	2955	2955	0
229	20241203	155900	102603615	2955	2955	2955	2955	0
230	20241203	155800	102603615	2955	2955	2955	2955	0
231	20241203	155700	102603615	2955	2955	2955	2955	0
232	20241203	155600	102603615	2955	2955	2955	2955	0
233	20241203	155500	102603615	2955	2955	2955	2955	0
234	20241203	155400	102603615	2955	2955	2955	2955	0
235	20241203	155300	102603615	2955	2955	2955	2955	0
236	20241203	155200	102603615	2955	2955	2955	2955	0
237	20241203	155100	102603615	2955	2955	2955	2955	0
238	20241203	155000	102603615	2955	2955	2955	2955	0
239	20241203	154900	102603615	2955	2955	2955	2955	0
240	20241203	154800	102603615	2955	2955	2955	2955	0
241	20241203	154700	102603615	2955	2955	2955	2955	0
242	20241203	154600	102603615	2955	2955	2955	2955	6030
243	20241203	154500	102603615	2955	2955	2955	2955	0
244	20241203	154400	102603615	2955	2955	2955	2955	0
245	20241203	154300	102603615	2955	2955	2955	2955	0
246	20241203	154200	102603615	2955	2955	2955	2955	0
247	20241203	154100	102603615	2955	2955	2955	2955	0
248	20241203	154000	102603615	2955	2955	2955	2955	0
249	20241203	153900	102603615	2955	2955	2955	2955	0
250	20241203	153800	102603615	2955	2955	2955	2955	0
251	20241203	153700	102603615	2955	2955	2955	2955	0
252	20241203	153600	102603615	2955	2955	2955	2955	0
253	20241203	153500	102603615	2955	2955	2955	2955	0
254	20241203	153400	102603615	2955	2955	2955	2955	0
255	20241203	153300	102603615	2955	2955	2955	2955	0
256	20241203	153200	102603615	2955	2955	2955	2955	0
257	20241203	153100	102603615	2955	2955	2955	2955	0
258	20241203	153000	102603615	2955	2955	2955	2955	6030
259	20241203	152900	84784965	2940	2940	2940	2940	0
260	20241203	152800	84784965	2940	2940	2940	2940	0
261	20241203	152700	84784965	2940	2940	2940	2940	0
262	20241203	152600	84784965	2940	2940	2940	2940	0
263	20241203	152500	84784965	2940	2940	2940	2940	0
264	20241203	152400	84784965	2940	2940	2940	2940	0
265	20241203	152300	84784965	2940	2940	2940	2940	0
266	20241203	152200	84784965	2940	2940	2940	2940	0
267	20241203	152100	84784965	2940	2940	2940	2940	0
268	20241203	152000	84784965	2940	2940	2940	2940	0
269	20241203	151900	84784965	2940	2940	2940	2940	405
270	20241203	151800	83594265	2940	2940	2940	2940	0
271	20241203	151700	83594265	2940	2950	2950	2940	12
272	20241203	151600	83558955	2940	2940	2940	2940	100
273	20241203	151500	83264955	2940	2940	2940	2940	0
274	20241203	151400	83264955	2940	2940	2940	2940	34
275	20241203	151300	83164995	2955	2950	2955	2945	23
276	20241203	151200	83097115	2955	2955	2955	2955	50
277	20241203	151100	82949365	2940	2940	2940	2940	0
278	20241203	151000	82949365	2940	2940	2940	2940	1
279	20241203	150900	82946425	2940	2940	2940	2940	0
280	20241203	150800	82946425	2940	2940	2940	2940	0
281	20241203	150700	82946425	2940	2940	2940	2940	0
282	20241203	150600	82946425	2940	2940	2940	2940	0
283	20241203	150500	82946425	2940	2940	2940	2940	20
284	20241203	150400	82887625	2940	2940	2940	2940	30
285	20241203	150300	82799425	2940	2940	2940	2940	50
286	20241203	150200	82652425	2940	2940	2940	2940	0
287	20241203	150100	82652425	2940	2940	2940	2940	0
288	20241203	150000	82652425	2940	2940	2940	2940	0
289	20241203	145900	82652425	2940	2945	2945	2940	115
290	20241203	145800	82313775	2945	2945	2945	2945	0
291	20241203	145700	82313775	2945	2945	2945	2945	0
292	20241203	145600	82313775	2945	2945	2945	2945	0
293	20241203	145500	82313775	2945	2945	2945	2945	0
294	20241203	145400	82313775	2945	2945	2945	2945	23
295	20241203	145300	82246040	2955	2955	2955	2955	0
296	20241203	145200	82246040	2955	2955	2955	2955	0
297	20241203	145100	82246040	2955	2955	2955	2955	0
298	20241203	145000	82246040	2955	2955	2955	2955	8
299	20241203	144900	82222400	2945	2945	2945	2945	0
300	20241203	144800	82222400	2945	2945	2945	2945	50
301	20241203	144700	82075150	2945	2945	2945	2945	5
302	20241203	144600	82060425	2955	2955	2955	2955	0
303	20241203	144500	82060425	2955	2945	2955	2945	51
304	20241203	144400	81910220	2945	2945	2945	2945	0
305	20241203	144300	81910220	2945	2945	2945	2945	0
306	20241203	144200	81910220	2945	2945	2945	2945	203
307	20241203	144100	81312385	2945	2945	2945	2945	0
308	20241203	144000	81312385	2945	2950	2950	2945	100
309	20241203	143900	81017445	2955	2955	2955	2955	15
310	20241203	143800	80973120	2950	2950	2950	2950	15
311	20241203	143700	80928870	2960	2960	2960	2960	0
312	20241203	143600	80928870	2960	2960	2960	2960	0
313	20241203	143500	80928870	2960	2960	2960	2960	0
314	20241203	143400	80928870	2960	2960	2960	2960	0
315	20241203	143300	80928870	2960	2960	2960	2960	0
316	20241203	143200	80928870	2960	2960	2960	2960	0
317	20241203	143100	80928870	2960	2960	2960	2960	0
318	20241203	143000	80928870	2960	2955	2960	2955	670
319	20241203	142900	78946955	2950	2950	2950	2950	0
320	20241203	142800	78946955	2950	2950	2950	2950	0
321	20241203	142700	78946955	2950	2950	2950	2950	6
322	20241203	142600	78929255	2955	2955	2955	2955	0
323	20241203	142500	78929255	2955	2955	2955	2955	0
324	20241203	142400	78929255	2955	2955	2955	2955	500
325	20241203	142300	77451755	2955	2955	2955	2955	0
326	20241203	142200	77451755	2955	2955	2955	2955	0
327	20241203	142100	77451755	2955	2955	2955	2955	0
328	20241203	142000	77451755	2955	2955	2955	2955	0
329	20241203	141900	77451755	2955	2955	2955	2955	0
330	20241203	141800	77451755	2955	2955	2955	2955	0
331	20241203	141700	77451755	2955	2955	2955	2955	0
332	20241203	141600	77451755	2955	2955	2955	2955	0
333	20241203	141500	77451755	2955	2955	2955	2955	0
334	20241203	141400	77451755	2955	2955	2955	2955	0
335	20241203	141300	77451755	2955	2955	2955	2955	0
336	20241203	141200	77451755	2955	2955	2955	2955	28
337	20241203	141100	77369015	2960	2960	2960	2960	0
338	20241203	141000	77369015	2960	2960	2960	2960	0
339	20241203	140900	77369015	2960	2960	2960	2960	51
340	20241203	140800	77218055	2955	2960	2960	2955	67
341	20241203	140700	77019985	2955	2955	2955	2955	0
342	20241203	140600	77019985	2955	2955	2955	2955	16
343	20241203	140500	76972705	2950	2950	2950	2950	0
344	20241203	140400	76972705	2950	2950	2950	2950	40
345	20241203	140300	76854705	2955	2955	2955	2955	10
346	20241203	140200	76825155	2955	2955	2955	2955	1
347	20241203	140100	76822200	2955	2955	2955	2955	0
348	20241203	140000	76822200	2955	2955	2955	2955	0
349	20241203	135900	76822200	2955	2955	2955	2955	173
350	20241203	135800	76310985	2955	2955	2955	2955	0
351	20241203	135700	76310985	2955	2955	2955	2955	0
352	20241203	135600	76310985	2955	2955	2955	2955	328
353	20241203	135500	75341745	2955	2955	2955	2955	0
354	20241203	135400	75341745	2955	2955	2955	2955	0
355	20241203	135300	75341745	2955	2955	2955	2955	0
356	20241203	135200	75341745	2955	2955	2955	2955	0
357	20241203	135100	75341745	2955	2955	2955	2955	0
358	20241203	135000	75341745	2955	2955	2955	2955	0
359	20241203	134900	75341745	2955	2955	2955	2955	156
360	20241203	134800	74880765	2955	2955	2955	2955	0
361	20241203	134700	74880765	2955	2955	2955	2955	0
362	20241203	134600	74880765	2955	2955	2955	2955	0
363	20241203	134500	74880765	2955	2955	2955	2955	0
364	20241203	134400	74880765	2955	2955	2955	2955	0
365	20241203	134300	74880765	2955	2955	2955	2955	0
366	20241203	134200	74880765	2955	2955	2955	2955	0
367	20241203	134100	74880765	2955	2955	2955	2955	0
368	20241203	134000	74880765	2955	2955	2955	2955	0
369	20241203	133900	74880765	2955	2955	2955	2955	9
370	20241203	133800	74854170	2955	2955	2955	2955	28
371	20241203	133700	74771430	2945	2945	2945	2945	0
372	20241203	133600	74771430	2945	2945	2945	2945	0
373	20241203	133500	74771430	2945	2945	2945	2945	0
374	20241203	133400	74771430	2945	2945	2945	2945	0
375	20241203	133300	74771430	2945	2945	2945	2945	0
376	20241203	133200	74771430	2945	2945	2945	2945	0
377	20241203	133100	74771430	2945	2945	2945	2945	30
378	20241203	133000	74683080	2945	2945	2945	2945	0
379	20241203	132900	74683080	2945	2945	2945	2945	3
380	20241203	132800	74674245	2955	2955	2955	2955	0
381	20241203	132700	74674245	2955	2955	2955	2955	0
382	20241203	132600	74674245	2955	2955	2955	2955	0
383	20241203	132500	74674245	2955	2955	2955	2955	0
384	20241203	132400	74674245	2955	2955	2955	2955	200
385	20241203	132300	74083245	2945	2950	2950	2945	200
386	20241203	132200	73494210	2940	2940	2940	2940	0
387	20241203	132100	73494210	2940	2940	2940	2940	0
388	20241203	132000	73494210	2940	2940	2940	2940	0
389	20241203	131900	73494210	2940	2940	2940	2940	0
390	20241203	131800	73494210	2940	2940	2940	2940	0
391	20241203	131700	73494210	2940	2940	2940	2940	0
392	20241203	131600	73494210	2940	2940	2940	2940	0
393	20241203	131500	73494210	2940	2940	2940	2940	0
394	20241203	131400	73494210	2940	2940	2940	2940	0
395	20241203	131300	73494210	2940	2940	2940	2940	0
396	20241203	131200	73494210	2940	2940	2940	2940	0
397	20241203	131100	73494210	2940	2940	2940	2940	0
398	20241203	131000	73494210	2940	2940	2940	2940	0
399	20241203	130900	73494210	2940	2940	2940	2940	0
400	20241203	130800	73494210	2940	2940	2940	2940	340
401	20241203	130700	72494610	2955	2955	2955	2955	0
402	20241203	130600	72494610	2955	2955	2955	2955	0
403	20241203	130500	72494610	2955	2955	2955	2955	0
404	20241203	130400	72494610	2955	2955	2955	2955	170
405	20241203	130300	71992260	2955	2955	2955	2955	0
406	20241203	130200	71992260	2955	2955	2955	2955	170
407	20241203	130100	71489910	2955	2955	2955	2955	1
408	20241203	130000	71486955	2955	2955	2955	2955	0
409	20241203	125900	71486955	2955	2955	2955	2955	0
410	20241203	125800	71486955	2955	2955	2955	2955	0
411	20241203	125700	71486955	2955	2955	2955	2955	40
412	20241203	125600	71368755	2955	2955	2955	2955	0
413	20241203	125500	71368755	2955	2955	2955	2955	0
414	20241203	125400	71368755	2955	2955	2955	2955	300
415	20241203	125300	70482255	2940	2940	2940	2940	0
416	20241203	125200	70482255	2940	2940	2940	2940	0
417	20241203	125100	70482255	2940	2940	2940	2940	0
418	20241203	125000	70482255	2940	2940	2940	2940	0
419	20241203	124900	70482255	2940	2940	2940	2940	0
420	20241203	124800	70482255	2940	2940	2940	2940	0
421	20241203	124700	70482255	2940	2940	2940	2940	36
422	20241203	124600	70376415	2945	2945	2945	2945	2
423	20241203	124500	70370525	2950	2950	2950	2950	0
424	20241203	124400	70370525	2950	2950	2950	2950	0
425	20241203	124300	70370525	2950	2950	2950	2950	0
426	20241203	124200	70370525	2950	2950	2950	2950	0
427	20241203	124100	70370525	2950	2950	2950	2950	0
428	20241203	124000	70370525	2950	2950	2950	2950	0
429	20241203	123900	70370525	2950	2950	2950	2950	0
430	20241203	123800	70370525	2950	2950	2950	2950	0
431	20241203	123700	70370525	2950	2950	2950	2950	0
432	20241203	123600	70370525	2950	2950	2950	2950	0
433	20241203	123500	70370525	2950	2950	2950	2950	0
434	20241203	123400	70370525	2950	2950	2950	2950	0
435	20241203	123300	70370525	2950	2950	2950	2950	0
436	20241203	123200	70370525	2950	2950	2950	2950	0
437	20241203	123100	70370525	2950	2950	2950	2950	0
438	20241203	123000	70370525	2950	2950	2950	2950	0
439	20241203	122900	70370525	2950	2950	2950	2950	2
440	20241203	122800	70364625	2940	2940	2940	2940	0
441	20241203	122700	70364625	2940	2940	2940	2940	0
442	20241203	122600	70364625	2940	2940	2940	2940	0
443	20241203	122500	70364625	2940	2940	2940	2940	0
444	20241203	122400	70364625	2940	2940	2940	2940	0
445	20241203	122300	70364625	2940	2940	2940	2940	0
446	20241203	122200	70364625	2940	2940	2940	2940	0
447	20241203	122100	70364625	2940	2940	2940	2940	0
448	20241203	122000	70364625	2940	2940	2940	2940	0
449	20241203	121900	70364625	2940	2940	2940	2940	0
450	20241203	121800	70364625	2940	2940	2940	2940	0
451	20241203	121700	70364625	2940	2940	2940	2940	0
452	20241203	121600	70364625	2940	2940	2940	2940	0
453	20241203	121500	70364625	2940	2940	2940	2940	0
454	20241203	121400	70364625	2940	2940	2940	2940	0
455	20241203	121300	70364625	2940	2940	2940	2940	0
456	20241203	121200	70364625	2940	2940	2940	2940	0
457	20241203	121100	70364625	2940	2940	2940	2940	44
458	20241203	121000	70235265	2935	2935	2935	2935	0
459	20241203	120900	70235265	2935	2935	2935	2935	0
460	20241203	120800	70235265	2935	2935	2935	2935	0
461	20241203	120700	70235265	2935	2935	2935	2935	0
462	20241203	120600	70235265	2935	2935	2935	2935	0
463	20241203	120500	70235265	2935	2935	2935	2935	0
464	20241203	120400	70235265	2935	2935	2935	2935	0
465	20241203	120300	70235265	2935	2935	2935	2935	0
466	20241203	120200	70235265	2935	2935	2935	2935	0
467	20241203	120100	70235265	2935	2935	2935	2935	0
468	20241203	120000	70235265	2935	2935	2935	2935	0
469	20241203	115900	70235265	2935	2935	2935	2935	0
470	20241203	115800	70235265	2935	2935	2935	2935	0
471	20241203	115700	70235265	2935	2935	2935	2935	0
472	20241203	115600	70235265	2935	2935	2935	2935	0
473	20241203	115500	70235265	2935	2935	2935	2935	1
474	20241203	115400	70232330	2935	2935	2935	2935	0
475	20241203	115300	70232330	2935	2935	2935	2935	0
476	20241203	115200	70232330	2935	2935	2935	2935	0
477	20241203	115100	70232330	2935	2935	2935	2935	0
478	20241203	115000	70232330	2935	2935	2935	2935	0
479	20241203	114900	70232330	2935	2935	2935	2935	0
480	20241203	114800	70232330	2935	2935	2935	2935	0
481	20241203	114700	70232330	2935	2935	2935	2935	0
482	20241203	114600	70232330	2935	2935	2935	2935	0
483	20241203	114500	70232330	2935	2935	2935	2935	0
484	20241203	114400	70232330	2935	2935	2935	2935	0
485	20241203	114300	70232330	2935	2935	2935	2935	0
486	20241203	114200	70232330	2935	2935	2935	2935	1
487	20241203	114100	70229395	2940	2940	2940	2940	0
488	20241203	114000	70229395	2940	2940	2940	2940	0
489	20241203	113900	70229395	2940	2940	2940	2940	0
490	20241203	113800	70229395	2940	2940	2940	2940	0
491	20241203	113700	70229395	2940	2940	2940	2940	0
492	20241203	113600	70229395	2940	2940	2940	2940	0
493	20241203	113500	70229395	2940	2940	2940	2940	0
494	20241203	113400	70229395	2940	2940	2940	2940	0
495	20241203	113300	70229395	2940	2940	2940	2940	20
496	20241203	113200	70170595	2940	2940	2940	2940	0
497	20241203	113100	70170595	2940	2940	2940	2940	0
498	20241203	113000	70170595	2940	2940	2940	2940	50
499	20241203	112900	70023595	2935	2935	2935	2935	0
500	20241203	112800	70023595	2935	2935	2935	2935	300
501	20241203	112700	69143095	2940	2940	2940	2940	12
502	20241203	112600	69107815	2940	2940	2940	2940	0
503	20241203	112500	69107815	2940	2940	2940	2940	0
504	20241203	112400	69107815	2940	2940	2940	2940	0
505	20241203	112300	69107815	2940	2940	2940	2940	0
506	20241203	112200	69107815	2940	2940	2940	2940	0
507	20241203	112100	69107815	2940	2940	2940	2940	0
508	20241203	112000	69107815	2940	2940	2940	2940	0
509	20241203	111900	69107815	2940	2940	2940	2940	0
510	20241203	111800	69107815	2940	2940	2940	2940	0
511	20241203	111700	69107815	2940	2940	2940	2940	0
512	20241203	111600	69107815	2940	2940	2940	2940	0
513	20241203	111500	69107815	2940	2940	2940	2940	0
514	20241203	111400	69107815	2940	2940	2940	2940	400
515	20241203	111300	67931815	2945	2945	2945	2945	0
516	20241203	111200	67931815	2945	2945	2945	2945	0
517	20241203	111100	67931815	2945	2945	2945	2945	52
518	20241203	111000	67778675	2945	2945	2945	2945	0
519	20241203	110900	67778675	2945	2945	2945	2945	1051
520	20241203	110800	64683480	2945	2945	2945	2945	0
521	20241203	110700	64683480	2945	2945	2945	2945	0
522	20241203	110600	64683480	2945	2945	2945	2945	0
523	20241203	110500	64683480	2945	2945	2945	2945	0
524	20241203	110400	64683480	2945	2945	2945	2945	0
525	20241203	110300	64683480	2945	2945	2945	2945	0
526	20241203	110200	64683480	2945	2945	2945	2945	0
527	20241203	110100	64683480	2945	2945	2945	2945	0
528	20241203	110000	64683480	2945	2945	2945	2945	52
529	20241203	105900	64530340	2945	2945	2945	2945	0
530	20241203	105800	64530340	2945	2945	2945	2945	0
531	20241203	105700	64530340	2945	2945	2945	2945	0
532	20241203	105600	64530340	2945	2945	2945	2945	0
533	20241203	105500	64530340	2945	2945	2945	2945	45
534	20241203	105400	64397815	2955	2955	2955	2955	0
535	20241203	105300	64397815	2955	2955	2955	2955	0
536	20241203	105200	64397815	2955	2955	2955	2955	0
537	20241203	105100	64397815	2955	2955	2955	2955	0
538	20241203	105000	64397815	2955	2955	2955	2955	0
539	20241203	104900	64397815	2955	2955	2955	2955	0
540	20241203	104800	64397815	2955	2955	2955	2955	0
541	20241203	104700	64397815	2955	2955	2955	2955	0
542	20241203	104600	64397815	2955	2955	2955	2955	0
543	20241203	104500	64397815	2955	2955	2955	2955	160
544	20241203	104400	63925015	2965	2965	2965	2965	0
545	20241203	104300	63925015	2965	2965	2965	2965	0
546	20241203	104200	63925015	2965	2965	2965	2965	0
547	20241203	104100	63925015	2965	2965	2965	2965	0
548	20241203	104000	63925015	2965	2965	2965	2965	0
549	20241203	103900	63925015	2965	2965	2965	2965	0
550	20241203	103800	63925015	2965	2965	2965	2965	0
551	20241203	103700	63925015	2965	2965	2965	2965	0
552	20241203	103600	63925015	2965	2965	2965	2965	0
553	20241203	103500	63925015	2965	2965	2965	2965	0
554	20241203	103400	63925015	2965	2965	2965	2965	0
555	20241203	103300	63925015	2965	2965	2965	2965	0
556	20241203	103200	63925015	2965	2965	2965	2965	0
557	20241203	103100	63925015	2965	2965	2965	2965	0
558	20241203	103000	63925015	2965	2965	2965	2965	0
559	20241203	102900	63925015	2965	2965	2965	2965	0
560	20241203	102800	63925015	2965	2965	2965	2965	0
561	20241203	102700	63925015	2965	2965	2965	2965	0
562	20241203	102600	63925015	2965	2965	2965	2965	0
563	20241203	102500	63925015	2965	2965	2965	2965	0
564	20241203	102400	63925015	2965	2965	2965	2965	0
565	20241203	102300	63925015	2965	2965	2965	2965	0
566	20241203	102200	63925015	2965	2965	2965	2965	0
567	20241203	102100	63925015	2965	2965	2965	2965	0
568	20241203	102000	63925015	2965	2965	2965	2965	0
569	20241203	101900	63925015	2965	2965	2965	2965	0
570	20241203	101800	63925015	2965	2965	2965	2965	0
571	20241203	101700	63925015	2965	2965	2965	2965	0
572	20241203	101600	63925015	2965	2965	2965	2965	0
573	20241203	101500	63925015	2965	2965	2965	2965	0
574	20241203	101400	63925015	2965	2965	2965	2965	0
575	20241203	101300	63925015	2965	2965	2965	2965	0
576	20241203	101200	63925015	2965	2965	2965	2965	0
577	20241203	101100	63925015	2965	2965	2965	2965	0
578	20241203	101000	63925015	2965	2965	2965	2965	0
579	20241203	100900	63925015	2965	2965	2965	2965	0
580	20241203	100800	63925015	2965	2965	2965	2965	0
581	20241203	100700	63925015	2965	2940	2965	2940	1000
582	20241203	100600	60971580	2935	2935	2935	2935	0
583	20241203	100500	60971580	2935	2925	2935	2915	4836
584	20241203	100400	46858150	2920	2935	2935	2920	4011
585	20241203	100300	35137515	2925	2925	2925	2925	0
586	20241203	100200	35137515	2925	2930	2930	2925	1000
587	20241203	100100	32209515	2935	2935	2935	2935	673
588	20241203	100000	30234260	2955	2955	2955	2955	0
589	20241203	095900	30234260	2955	2940	2955	2930	502
590	20241203	095800	28763300	2930	2950	2955	2930	2505
591	20241203	095700	21421535	2965	2965	2965	2965	0
592	20241203	095600	21421535	2965	2965	2965	2965	0
593	20241203	095500	21421535	2965	2965	2965	2965	0
594	20241203	095400	21421535	2965	2965	2965	2965	0
595	20241203	095300	21421535	2965	2965	2965	2965	0
596	20241203	095200	21421535	2965	2965	2965	2965	0
597	20241203	095100	21421535	2965	2965	2965	2965	0
598	20241203	095000	21421535	2965	2965	2965	2965	0
599	20241203	094900	21421535	2965	2965	2965	2965	3
600	20241203	094800	21412640	2965	2965	2965	2965	7
601	20241203	094700	21391885	2940	2940	2940	2940	0
602	20241203	094600	21391885	2940	2940	2940	2940	1391
603	20241203	094500	17302345	2940	2940	2940	2940	0
604	20241203	094400	17302345	2940	2945	2945	2935	548
605	20241203	094300	15691365	2945	2945	2945	2945	0
606	20241203	094200	15691365	2945	2945	2945	2945	0
607	20241203	094100	15691365	2945	2945	2945	2945	0
608	20241203	094000	15691365	2945	2945	2945	2945	0
609	20241203	093900	15691365	2945	2945	2945	2945	0
610	20241203	093800	15691365	2945	2945	2945	2945	0
611	20241203	093700	15691365	2945	2945	2945	2945	0
612	20241203	093600	15691365	2945	2945	2945	2945	0
613	20241203	093500	15691365	2945	2950	2950	2945	30
614	20241203	093400	15602925	2955	2955	2955	2955	0
615	20241203	093300	15602925	2955	2955	2955	2955	0
616	20241203	093200	15602925	2955	2955	2955	2955	0
617	20241203	093100	15602925	2955	2955	2955	2955	4
618	20241203	093000	15591105	2965	2965	2965	2965	0
619	20241203	092900	15591105	2965	2965	2965	2965	0
620	20241203	092800	15591105	2965	2965	2965	2965	0
621	20241203	092700	15591105	2965	2965	2965	2965	0
622	20241203	092600	15591105	2965	2965	2965	2965	0
623	20241203	092500	15591105	2965	2965	2965	2965	0
624	20241203	092400	15591105	2965	2965	2965	2965	0
625	20241203	092300	15591105	2965	2965	2965	2965	0
626	20241203	092200	15591105	2965	2965	2965	2965	9
627	20241203	092100	15564420	2965	2965	2965	2965	0
628	20241203	092000	15564420	2965	2965	2965	2965	0
629	20241203	091900	15564420	2965	2965	2965	2965	0
630	20241203	091800	15564420	2965	2965	2965	2965	1
631	20241203	091700	15561455	2965	2965	2965	2965	0
632	20241203	091600	15561455	2965	2965	2965	2965	76
633	20241203	091500	15336115	2965	2935	2965	2935	620
634	20241203	091400	13510000	2955	2955	2955	2955	10
635	20241203	091300	13480450	2935	2935	2935	2935	0
636	20241203	091200	13480450	2935	2935	2935	2935	0
637	20241203	091100	13480450	2935	2935	2935	2935	0
638	20241203	091000	13480450	2935	2930	2935	2930	270
639	20241203	090900	12688850	2950	2950	2950	2950	41
640	20241203	090800	12567900	2925	2930	2930	2925	108
641	20241203	090700	12251995	2925	2925	2925	2925	0
642	20241203	090600	12251995	2925	2925	2925	2925	0
643	20241203	090500	12251995	2925	2925	2925	2925	0
644	20241203	090400	12251995	2925	2950	2955	2925	418
645	20241203	090300	11028840	2920	2920	2920	2920	0
646	20241203	090200	11028840	2920	2920	2920	2920	0
647	20241203	090100	11028840	2920	2920	2920	2920	0
648	20241203	090000	11028840	2920	2920	2920	2920	3777