KissMeData/041650/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192700	360423455	2975	2975	2975	2975	3261
3	20241204	192600	360423455	2975	2975	2975	2975	0
4	20241204	192500	360423455	2975	2975	2975	2975	0
5	20241204	192400	360423455	2975	2975	2975	2975	0
6	20241204	192300	360423455	2975	2975	2975	2975	0
7	20241204	192200	360423455	2975	2975	2975	2975	0
8	20241204	192100	360423455	2975	2975	2975	2975	0
9	20241204	192000	360423455	2975	2975	2975	2975	0
10	20241204	191900	360423455	2975	2975	2975	2975	0
11	20241204	191800	360423455	2975	2975	2975	2975	0
12	20241204	191700	360423455	2975	2975	2975	2975	0
13	20241204	191600	360423455	2975	2975	2975	2975	0
14	20241204	191500	360423455	2975	2975	2975	2975	0
15	20241204	191400	360423455	2975	2975	2975	2975	0
16	20241204	191300	360423455	2975	2975	2975	2975	0
17	20241204	191200	360423455	2975	2975	2975	2975	0
18	20241204	191100	360423455	2975	2975	2975	2975	0
19	20241204	191000	360423455	2975	2975	2975	2975	0
20	20241204	190900	360423455	2975	2975	2975	2975	0
21	20241204	190800	360423455	2975	2975	2975	2975	0
22	20241204	190700	360423455	2975	2975	2975	2975	0
23	20241204	190600	360423455	2975	2975	2975	2975	0
24	20241204	190500	360423455	2975	2975	2975	2975	0
25	20241204	190400	360423455	2975	2975	2975	2975	0
26	20241204	190300	360423455	2975	2975	2975	2975	0
27	20241204	190200	360423455	2975	2975	2975	2975	0
28	20241204	190100	360423455	2975	2975	2975	2975	0
29	20241204	190000	360423455	2975	2975	2975	2975	0
30	20241204	185900	360423455	2975	2975	2975	2975	0
31	20241204	185800	360423455	2975	2975	2975	2975	0
32	20241204	185700	360423455	2975	2975	2975	2975	3261
33	20241204	185600	360423455	2975	2975	2975	2975	0
34	20241204	185500	360423455	2975	2975	2975	2975	0
35	20241204	185400	360423455	2975	2975	2975	2975	0
36	20241204	185300	360423455	2975	2975	2975	2975	0
37	20241204	185200	360423455	2975	2975	2975	2975	0
38	20241204	185100	360423455	2975	2975	2975	2975	0
39	20241204	185000	360423455	2975	2975	2975	2975	0
40	20241204	184900	360423455	2975	2975	2975	2975	0
41	20241204	184800	360423455	2975	2975	2975	2975	0
42	20241204	184700	360423455	2975	2975	2975	2975	0
43	20241204	184600	360423455	2975	2975	2975	2975	0
44	20241204	184500	360423455	2975	2975	2975	2975	0
45	20241204	184400	360423455	2975	2975	2975	2975	0
46	20241204	184300	360423455	2975	2975	2975	2975	0
47	20241204	184200	360423455	2975	2975	2975	2975	0
48	20241204	184100	360423455	2975	2975	2975	2975	0
49	20241204	184000	360423455	2975	2975	2975	2975	0
50	20241204	183900	360423455	2975	2975	2975	2975	0
51	20241204	183800	360423455	2975	2975	2975	2975	0
52	20241204	183700	360423455	2975	2975	2975	2975	0
53	20241204	183600	360423455	2975	2975	2975	2975	0
54	20241204	183500	360423455	2975	2975	2975	2975	0
55	20241204	183400	360423455	2975	2975	2975	2975	0
56	20241204	183300	360423455	2975	2975	2975	2975	0
57	20241204	183200	360423455	2975	2975	2975	2975	0
58	20241204	183100	360423455	2975	2975	2975	2975	0
59	20241204	183000	360423455	2975	2975	2975	2975	0
60	20241204	182900	360423455	2975	2975	2975	2975	0
61	20241204	182800	360423455	2975	2975	2975	2975	0
62	20241204	182700	360423455	2975	2975	2975	2975	3261
63	20241204	182600	360423455	2975	2975	2975	2975	0
64	20241204	182500	360423455	2975	2975	2975	2975	0
65	20241204	182400	360423455	2975	2975	2975	2975	0
66	20241204	182300	360423455	2975	2975	2975	2975	0
67	20241204	182200	360423455	2975	2975	2975	2975	0
68	20241204	182100	360423455	2975	2975	2975	2975	0
69	20241204	182000	360423455	2975	2975	2975	2975	0
70	20241204	181900	360423455	2975	2975	2975	2975	0
71	20241204	181800	360423455	2975	2975	2975	2975	0
72	20241204	181700	360423455	2975	2975	2975	2975	0
73	20241204	181600	360423455	2975	2975	2975	2975	0
74	20241204	181500	360423455	2975	2975	2975	2975	0
75	20241204	181400	360423455	2975	2975	2975	2975	0
76	20241204	181300	360423455	2975	2975	2975	2975	0
77	20241204	181200	360423455	2975	2975	2975	2975	0
78	20241204	181100	360423455	2975	2975	2975	2975	0
79	20241204	181000	360423455	2975	2975	2975	2975	0
80	20241204	180900	360423455	2975	2975	2975	2975	0
81	20241204	180800	360423455	2975	2975	2975	2975	0
82	20241204	180700	360423455	2975	2975	2975	2975	0
83	20241204	180600	360423455	2975	2975	2975	2975	0
84	20241204	180500	360423455	2975	2975	2975	2975	0
85	20241204	180400	360423455	2975	2975	2975	2975	0
86	20241204	180300	360423455	2975	2975	2975	2975	0
87	20241204	180200	360423455	2975	2975	2975	2975	0
88	20241204	180100	360423455	2975	2975	2975	2975	0
89	20241204	180000	360423455	2975	2975	2975	2975	0
90	20241204	175900	360423455	2975	2975	2975	2975	0
91	20241204	175800	360423455	2975	2975	2975	2975	0
92	20241204	175700	360423455	2975	2975	2975	2975	3261
93	20241204	175600	360423455	2975	2975	2975	2975	0
94	20241204	175500	360423455	2975	2975	2975	2975	0
95	20241204	175400	360423455	2975	2975	2975	2975	0
96	20241204	175300	360423455	2975	2975	2975	2975	0
97	20241204	175200	360423455	2975	2975	2975	2975	0
98	20241204	175100	360423455	2975	2975	2975	2975	0
99	20241204	175000	360423455	2975	2975	2975	2975	0
100	20241204	174900	360423455	2975	2975	2975	2975	0
101	20241204	174800	360423455	2975	2975	2975	2975	0
102	20241204	174700	360423455	2975	2975	2975	2975	0
103	20241204	174600	360423455	2975	2975	2975	2975	0
104	20241204	174500	360423455	2975	2975	2975	2975	0
105	20241204	174400	360423455	2975	2975	2975	2975	0
106	20241204	174300	360423455	2975	2975	2975	2975	0
107	20241204	174200	360423455	2975	2975	2975	2975	0
108	20241204	174100	360423455	2975	2975	2975	2975	0
109	20241204	174000	360423455	2975	2975	2975	2975	0
110	20241204	173900	360423455	2975	2975	2975	2975	0
111	20241204	173800	360423455	2975	2975	2975	2975	0
112	20241204	173700	360423455	2975	2975	2975	2975	0
113	20241204	173600	360423455	2975	2975	2975	2975	0
114	20241204	173500	360423455	2975	2975	2975	2975	0
115	20241204	173400	360423455	2975	2975	2975	2975	0
116	20241204	173300	360423455	2975	2975	2975	2975	0
117	20241204	173200	360423455	2975	2975	2975	2975	0
118	20241204	173100	360423455	2975	2975	2975	2975	0
119	20241204	173000	360423455	2975	2975	2975	2975	0
120	20241204	172900	360423455	2975	2975	2975	2975	0
121	20241204	172800	360423455	2975	2975	2975	2975	0
122	20241204	172700	360423455	2975	2975	2975	2975	3261
123	20241204	172600	360423455	2975	2975	2975	2975	0
124	20241204	172500	360423455	2975	2975	2975	2975	0
125	20241204	172400	360423455	2975	2975	2975	2975	0
126	20241204	172300	360423455	2975	2975	2975	2975	0
127	20241204	172200	360423455	2975	2975	2975	2975	0
128	20241204	172100	360423455	2975	2975	2975	2975	0
129	20241204	172000	360423455	2975	2975	2975	2975	0
130	20241204	171900	360423455	2975	2975	2975	2975	0
131	20241204	171800	360423455	2975	2975	2975	2975	0
132	20241204	171700	360423455	2975	2975	2975	2975	0
133	20241204	171600	360423455	2975	2975	2975	2975	0
134	20241204	171500	360423455	2975	2975	2975	2975	0
135	20241204	171400	360423455	2975	2975	2975	2975	0
136	20241204	171300	360423455	2975	2975	2975	2975	0
137	20241204	171200	360423455	2975	2975	2975	2975	0
138	20241204	171100	360423455	2975	2975	2975	2975	0
139	20241204	171000	360423455	2975	2975	2975	2975	0
140	20241204	170900	360423455	2975	2975	2975	2975	0
141	20241204	170800	360423455	2975	2975	2975	2975	0
142	20241204	170700	360423455	2975	2975	2975	2975	0
143	20241204	170600	360423455	2975	2975	2975	2975	0
144	20241204	170500	360423455	2975	2975	2975	2975	0
145	20241204	170400	360423455	2975	2975	2975	2975	0
146	20241204	170300	360423455	2975	2975	2975	2975	0
147	20241204	170200	360423455	2975	2975	2975	2975	0
148	20241204	170100	360423455	2975	2975	2975	2975	0
149	20241204	170000	360423455	2975	2975	2975	2975	0
150	20241204	165900	360423455	2975	2975	2975	2975	0
151	20241204	165800	360423455	2975	2975	2975	2975	0
152	20241204	165700	360423455	2975	2975	2975	2975	3261
153	20241204	165600	360423455	2975	2975	2975	2975	0
154	20241204	165500	360423455	2975	2975	2975	2975	0
155	20241204	165400	360423455	2975	2975	2975	2975	0
156	20241204	165300	360423455	2975	2975	2975	2975	0
157	20241204	165200	360423455	2975	2975	2975	2975	0
158	20241204	165100	360423455	2975	2975	2975	2975	0
159	20241204	165000	360423455	2975	2975	2975	2975	0
160	20241204	164900	360423455	2975	2975	2975	2975	0
161	20241204	164800	360423455	2975	2975	2975	2975	0
162	20241204	164700	360423455	2975	2975	2975	2975	0
163	20241204	164600	360423455	2975	2975	2975	2975	0
164	20241204	164500	360423455	2975	2975	2975	2975	0
165	20241204	164400	360423455	2975	2975	2975	2975	0
166	20241204	164300	360423455	2975	2975	2975	2975	0
167	20241204	164200	360423455	2975	2975	2975	2975	0
168	20241204	164100	360423455	2975	2975	2975	2975	0
169	20241204	164000	360423455	2975	2975	2975	2975	0
170	20241204	163900	360423455	2975	2975	2975	2975	0
171	20241204	163800	360423455	2975	2975	2975	2975	0
172	20241204	163700	360423455	2975	2975	2975	2975	0
173	20241204	163600	360423455	2975	2975	2975	2975	0
174	20241204	163500	360423455	2975	2975	2975	2975	0
175	20241204	163400	360423455	2975	2975	2975	2975	0
176	20241204	163300	360423455	2975	2975	2975	2975	0
177	20241204	163200	360423455	2975	2975	2975	2975	0
178	20241204	163100	360423455	2975	2975	2975	2975	0
179	20241204	163000	360423455	2975	2975	2975	2975	0
180	20241204	162900	360423455	2975	2975	2975	2975	0
181	20241204	162800	360423455	2975	2975	2975	2975	0
182	20241204	162700	360423455	2975	2975	2975	2975	3261
183	20241204	162600	360423455	2975	2975	2975	2975	0
184	20241204	162500	360423455	2975	2975	2975	2975	0
185	20241204	162400	360423455	2975	2975	2975	2975	0
186	20241204	162300	360423455	2975	2975	2975	2975	0
187	20241204	162200	360423455	2975	2975	2975	2975	0
188	20241204	162100	360423455	2975	2975	2975	2975	0
189	20241204	162000	360423455	2975	2975	2975	2975	0
190	20241204	161900	360423455	2975	2975	2975	2975	0
191	20241204	161800	360423455	2975	2975	2975	2975	0
192	20241204	161700	360423455	2975	2975	2975	2975	0
193	20241204	161600	360423455	2975	2975	2975	2975	0
194	20241204	161500	360423455	2975	2975	2975	2975	0
195	20241204	161400	360423455	2975	2975	2975	2975	0
196	20241204	161300	360423455	2975	2975	2975	2975	0
197	20241204	161200	360423455	2975	2975	2975	2975	0
198	20241204	161100	360423455	2975	2975	2975	2975	0
199	20241204	161000	360423455	2975	2975	2975	2975	0
200	20241204	160900	360423455	2975	2975	2975	2975	0
201	20241204	160800	360423455	2975	2975	2975	2975	0
202	20241204	160700	360423455	2975	2975	2975	2975	0
203	20241204	160600	360423455	2975	2975	2975	2975	0
204	20241204	160500	360423455	2975	2975	2975	2975	0
205	20241204	160400	360423455	2975	2975	2975	2975	0
206	20241204	160300	360423455	2975	2975	2975	2975	0
207	20241204	160200	360423455	2975	2975	2975	2975	0
208	20241204	160100	360423455	2975	2975	2975	2975	0
209	20241204	160000	360423455	2975	2975	2975	2975	0
210	20241204	155900	360423455	2975	2975	2975	2975	0
211	20241204	155800	360423455	2975	2975	2975	2975	0
212	20241204	155700	360423455	2975	2975	2975	2975	3261
213	20241204	155600	360423455	2975	2975	2975	2975	0
214	20241204	155500	360423455	2975	2975	2975	2975	0
215	20241204	155400	360423455	2975	2975	2975	2975	0
216	20241204	155300	360423455	2975	2975	2975	2975	0
217	20241204	155200	360423455	2975	2975	2975	2975	0
218	20241204	155100	360423455	2975	2975	2975	2975	0
219	20241204	155000	360423455	2975	2975	2975	2975	0
220	20241204	154900	360423455	2975	2975	2975	2975	0
221	20241204	154800	360423455	2975	2975	2975	2975	0
222	20241204	154700	360423455	2975	2975	2975	2975	0
223	20241204	154600	360423455	2975	2975	2975	2975	0
224	20241204	154500	360423455	2975	2975	2975	2975	0
225	20241204	154400	360423455	2975	2975	2975	2975	0
226	20241204	154300	360423455	2975	2975	2975	2975	0
227	20241204	154200	360423455	2975	2975	2975	2975	0
228	20241204	154100	360423455	2975	2975	2975	2975	0
229	20241204	154000	360423455	2975	2975	2975	2975	0
230	20241204	153900	360423455	2975	2975	2975	2975	0
231	20241204	153800	360423455	2975	2975	2975	2975	0
232	20241204	153700	360423455	2975	2975	2975	2975	0
233	20241204	153600	360423455	2975	2975	2975	2975	0
234	20241204	153500	360423455	2975	2975	2975	2975	0
235	20241204	153400	360423455	2975	2975	2975	2975	0
236	20241204	153300	360423455	2975	2975	2975	2975	0
237	20241204	153200	360423455	2975	2975	2975	2975	0
238	20241204	153100	360423455	2975	2975	2975	2975	0
239	20241204	153000	360423455	2975	2975	2975	2975	3261
240	20241204	152900	350721980	2990	2990	2990	2990	0
241	20241204	152800	350721980	2990	2990	2990	2990	0
242	20241204	152700	350721980	2990	2990	2990	2990	0
243	20241204	152600	350721980	2990	2990	2990	2990	0
244	20241204	152500	350721980	2990	2990	2990	2990	0
245	20241204	152400	350721980	2990	2990	2990	2990	0
246	20241204	152300	350721980	2990	2990	2990	2990	0
247	20241204	152200	350721980	2990	2990	2990	2990	0
248	20241204	152100	350721980	2990	2990	2990	2990	0
249	20241204	152000	350721980	2990	2990	2990	2990	0
250	20241204	151900	350721980	2990	2990	2990	2990	0
251	20241204	151800	350721980	2990	2990	2990	2990	2
252	20241204	151700	350716000	2990	2990	2990	2990	0
253	20241204	151600	350716000	2990	2990	2990	2990	334
254	20241204	151500	349717340	2980	2980	2980	2980	0
255	20241204	151400	349717340	2980	2980	2980	2980	10
256	20241204	151300	349687540	2990	2990	2990	2990	6
257	20241204	151200	349669600	2980	2980	2980	2980	80
258	20241204	151100	349431200	2980	2980	2980	2980	255
259	20241204	151000	348671300	2980	2980	2980	2980	0
260	20241204	150900	348671300	2980	2980	2980	2980	0
261	20241204	150800	348671300	2980	2975	2980	2975	1000
262	20241204	150700	345693165	2975	2950	2975	2950	77
263	20241204	150600	345464390	2950	2970	2970	2950	20000
264	20241204	150500	286381040	2980	2980	2980	2980	0
265	20241204	150400	286381040	2980	2980	2980	2980	50
266	20241204	150300	286232040	2975	2975	2975	2975	2
267	20241204	150200	286226090	2980	2980	2980	2980	2137
268	20241204	150100	279857830	2975	2975	2975	2975	4
269	20241204	150000	279845930	2975	2975	2975	2975	683
270	20241204	145900	277814005	2980	2980	2980	2980	0
271	20241204	145800	277814005	2980	2980	2980	2980	0
272	20241204	145700	277814005	2980	2980	2980	2980	205
273	20241204	145600	277203105	2980	2980	2980	2980	1
274	20241204	145500	277200125	2975	2975	2975	2975	0
275	20241204	145400	277200125	2975	2975	2975	2975	9
276	20241204	145300	277173350	2975	2975	2975	2975	0
277	20241204	145200	277173350	2975	2975	2975	2975	0
278	20241204	145100	277173350	2975	2975	2975	2975	0
279	20241204	145000	277173350	2975	2975	2975	2975	0
280	20241204	144900	277173350	2975	2975	2975	2975	0
281	20241204	144800	277173350	2975	2975	2975	2975	0
282	20241204	144700	277173350	2975	2975	2975	2975	0
283	20241204	144600	277173350	2975	2975	2975	2975	0
284	20241204	144500	277173350	2975	2975	2975	2975	245
285	20241204	144400	276444475	2975	2975	2975	2975	0
286	20241204	144300	276444475	2975	2975	2975	2975	6
287	20241204	144200	276426625	2965	2970	2970	2965	300
288	20241204	144100	275536655	2965	2965	2965	2965	0
289	20241204	144000	275536655	2965	2985	2985	2965	20135
290	20241204	143900	215761110	2985	2985	2985	2985	1100
291	20241204	143800	212477610	2985	2985	2985	2985	0
292	20241204	143700	212477610	2985	2985	2985	2985	0
293	20241204	143600	212477610	2985	2985	2985	2985	0
294	20241204	143500	212477610	2985	2985	2985	2985	0
295	20241204	143400	212477610	2985	2985	2985	2985	0
296	20241204	143300	212477610	2985	2985	2985	2985	0
297	20241204	143200	212477610	2985	2985	2985	2985	0
298	20241204	143100	212477610	2985	2985	2985	2985	0
299	20241204	143000	212477610	2985	2985	2985	2985	192
300	20241204	142900	211904490	2995	2995	2995	2995	0
301	20241204	142800	211904490	2995	2995	2995	2995	41
302	20241204	142700	211781695	2995	2995	2995	2995	0
303	20241204	142600	211781695	2995	2995	2995	2995	6
304	20241204	142500	211763725	2975	2975	2975	2975	0
305	20241204	142400	211763725	2975	2975	2975	2975	0
306	20241204	142300	211763725	2975	2975	2975	2975	0
307	20241204	142200	211763725	2975	2975	2975	2975	0
308	20241204	142100	211763725	2975	2975	2975	2975	2
309	20241204	142000	211757775	2975	2975	2975	2975	0
310	20241204	141900	211757775	2975	2975	2975	2975	0
311	20241204	141800	211757775	2975	2980	2980	2975	1000
312	20241204	141700	208782410	2980	2980	2980	2980	0
313	20241204	141600	208782410	2980	2980	2980	2980	0
314	20241204	141500	208782410	2980	2980	2980	2980	0
315	20241204	141400	208782410	2980	2980	2980	2980	0
316	20241204	141300	208782410	2980	2980	2980	2980	0
317	20241204	141200	208782410	2980	2980	2980	2980	101
318	20241204	141100	208481430	2980	2980	2980	2980	0
319	20241204	141000	208481430	2980	2980	2980	2980	126
320	20241204	140900	208105950	2975	2975	2975	2975	0
321	20241204	140800	208105950	2975	2980	2980	2975	968
322	20241204	140700	205226100	2995	2995	2995	2995	0
323	20241204	140600	205226100	2995	2995	2995	2995	0
324	20241204	140500	205226100	2995	2995	2995	2995	0
325	20241204	140400	205226100	2995	2995	2995	2995	0
326	20241204	140300	205226100	2995	2995	2995	2995	116
327	20241204	140200	204878680	2995	2995	2995	2995	0
328	20241204	140100	204878680	2995	2995	2995	2995	0
329	20241204	140000	204878680	2995	2995	2995	2995	0
330	20241204	135900	204878680	2995	2995	2995	2995	0
331	20241204	135800	204878680	2995	2995	2995	2995	0
332	20241204	135700	204878680	2995	2995	2995	2995	50
333	20241204	135600	204728930	2970	2970	2970	2970	0
334	20241204	135500	204728930	2970	2985	2985	2970	6979
335	20241204	135400	183961165	2990	2990	2990	2990	0
336	20241204	135300	183961165	2990	2990	2990	2990	0
337	20241204	135200	183961165	2990	2990	2990	2990	0
338	20241204	135100	183961165	2990	2990	2990	2990	0
339	20241204	135000	183961165	2990	2990	2990	2990	0
340	20241204	134900	183961165	2990	2990	2990	2990	0
341	20241204	134800	183961165	2990	2990	2990	2990	0
342	20241204	134700	183961165	2990	2990	2990	2990	17
343	20241204	134600	183910335	3000	3000	3000	3000	0
344	20241204	134500	183910335	3000	3000	3000	3000	0
345	20241204	134400	183910335	3000	3000	3000	3000	211
346	20241204	134300	183277335	3000	2985	3000	2985	430
347	20241204	134200	181993600	2985	2985	2985	2985	0
348	20241204	134100	181993600	2985	2985	2985	2985	0
349	20241204	134000	181993600	2985	2985	2985	2985	0
350	20241204	133900	181993600	2985	2985	2985	2985	1587
351	20241204	133800	177256405	2985	2985	2985	2985	0
352	20241204	133700	177256405	2985	2985	2985	2985	0
353	20241204	133600	177256405	2985	2985	2985	2985	0
354	20241204	133500	177256405	2985	2985	2985	2985	0
355	20241204	133400	177256405	2985	2985	2985	2985	0
356	20241204	133300	177256405	2985	2985	2985	2985	1
357	20241204	133200	177253420	2985	2985	2985	2985	0
358	20241204	133100	177253420	2985	2990	2990	2985	1057
359	20241204	133000	174097935	3000	3000	3000	3000	0
360	20241204	132900	174097935	3000	3000	3000	3000	0
361	20241204	132800	174097935	3000	3000	3000	3000	0
362	20241204	132700	174097935	3000	3000	3000	3000	0
363	20241204	132600	174097935	3000	3000	3000	3000	0
364	20241204	132500	174097935	3000	3000	3000	3000	0
365	20241204	132400	174097935	3000	3000	3000	3000	0
366	20241204	132300	174097935	3000	3000	3000	3000	0
367	20241204	132200	174097935	3000	3000	3000	3000	0
368	20241204	132100	174097935	3000	3000	3000	3000	0
369	20241204	132000	174097935	3000	3000	3000	3000	0
370	20241204	131900	174097935	3000	3000	3000	3000	0
371	20241204	131800	174097935	3000	2995	3000	2995	34
372	20241204	131700	173996085	2995	2995	2995	2995	0
373	20241204	131600	173996085	2995	2995	2995	2995	0
374	20241204	131500	173996085	2995	2995	2995	2995	0
375	20241204	131400	173996085	2995	2995	2995	2995	0
376	20241204	131300	173996085	2995	2995	2995	2995	0
377	20241204	131200	173996085	2995	2995	2995	2995	0
378	20241204	131100	173996085	2995	2995	2995	2995	0
379	20241204	131000	173996085	2995	2995	2995	2995	0
380	20241204	130900	173996085	2995	2995	2995	2995	0
381	20241204	130800	173996085	2995	2990	2995	2990	107
382	20241204	130700	173676120	2995	2985	2995	2985	2626
383	20241204	130600	165826110	2985	2985	2985	2985	26
384	20241204	130500	165748500	2985	2985	2985	2985	0
385	20241204	130400	165748500	2985	2985	2985	2985	0
386	20241204	130300	165748500	2985	2985	2985	2985	0
387	20241204	130200	165748500	2985	2985	2985	2985	208
388	20241204	130100	165127620	2990	2990	2990	2990	12
389	20241204	130000	165091740	2990	2990	2990	2990	13
390	20241204	125900	165052870	2990	2990	2990	2990	2
391	20241204	125800	165046890	2990	2990	2990	2990	0
392	20241204	125700	165046890	2990	2990	2990	2990	1
393	20241204	125600	165043900	2985	2985	2985	2985	0
394	20241204	125500	165043900	2985	2985	2985	2985	0
395	20241204	125400	165043900	2985	2985	2985	2985	0
396	20241204	125300	165043900	2985	2985	2985	2985	0
397	20241204	125200	165043900	2985	2985	2985	2985	0
398	20241204	125100	165043900	2985	2985	2985	2985	0
399	20241204	125000	165043900	2985	2985	2985	2985	1062
400	20241204	124900	161873830	2985	2980	2985	2980	1617
401	20241204	124800	157054965	2980	2980	2980	2980	480
402	20241204	124700	155624565	2980	2980	2980	2980	0
403	20241204	124600	155624565	2980	2985	2985	2980	1013
404	20241204	124500	152605760	2985	2985	2985	2985	0
405	20241204	124400	152605760	2985	2985	2985	2985	0
406	20241204	124300	152605760	2985	2985	2985	2985	11
407	20241204	124200	152572925	2985	2985	2985	2985	0
408	20241204	124100	152572925	2985	2985	2985	2985	4
409	20241204	124000	152560985	2985	2985	2985	2985	11
410	20241204	123900	152528150	2980	2980	2980	2980	0
411	20241204	123800	152528150	2980	2980	2980	2980	0
412	20241204	123700	152528150	2980	2980	2980	2980	0
413	20241204	123600	152528150	2980	2980	2980	2980	0
414	20241204	123500	152528150	2980	2980	2980	2980	0
415	20241204	123400	152528150	2980	2980	2980	2980	0
416	20241204	123300	152528150	2980	2980	2980	2980	0
417	20241204	123200	152528150	2980	2980	2980	2980	0
418	20241204	123100	152528150	2980	2980	2980	2980	391
419	20241204	123000	151362970	2980	2980	2980	2980	0
420	20241204	122900	151362970	2980	2980	2980	2980	0
421	20241204	122800	151362970	2980	2980	2980	2980	0
422	20241204	122700	151362970	2980	2980	2980	2980	609
423	20241204	122600	149548150	2985	2985	2985	2985	0
424	20241204	122500	149548150	2985	2985	2985	2985	13
425	20241204	122400	149509345	2985	2985	2985	2985	0
426	20241204	122300	149509345	2985	2985	2985	2985	0
427	20241204	122200	149509345	2985	2985	2985	2985	0
428	20241204	122100	149509345	2985	2985	2985	2985	0
429	20241204	122000	149509345	2985	2985	2985	2985	0
430	20241204	121900	149509345	2985	2980	2985	2980	405
431	20241204	121800	148302420	2985	2985	2985	2985	11
432	20241204	121700	148269585	2985	2985	2985	2985	0
433	20241204	121600	148269585	2985	2985	2985	2985	12
434	20241204	121500	148233765	2985	2985	2985	2985	0
435	20241204	121400	148233765	2985	2985	2985	2985	0
436	20241204	121300	148233765	2985	2985	2985	2985	1
437	20241204	121200	148230780	2985	2985	2985	2985	11
438	20241204	121100	148197945	2985	2985	2985	2985	0
439	20241204	121000	148197945	2985	2985	2985	2985	0
440	20241204	120900	148197945	2985	2985	2985	2985	1
441	20241204	120800	148194960	2985	2985	2985	2985	11
442	20241204	120700	148162125	2985	2985	2985	2985	11
443	20241204	120600	148129290	2980	2980	2980	2980	0
444	20241204	120500	148129290	2980	2980	2980	2980	0
445	20241204	120400	148129290	2980	2980	2980	2980	0
446	20241204	120300	148129290	2980	2980	2980	2980	0
447	20241204	120200	148129290	2980	2980	2980	2980	0
448	20241204	120100	148129290	2980	2980	2980	2980	0
449	20241204	120000	148129290	2980	2980	2980	2980	1
450	20241204	115900	148126310	2975	2975	2975	2975	0
451	20241204	115800	148126310	2975	2975	2975	2975	0
452	20241204	115700	148126310	2975	2975	2975	2975	0
453	20241204	115600	148126310	2975	2980	2980	2975	924
454	20241204	115500	145377340	2975	2975	2975	2975	0
455	20241204	115400	145377340	2975	2975	2975	2975	0
456	20241204	115300	145377340	2975	2975	2975	2975	0
457	20241204	115200	145377340	2975	2975	2975	2975	0
458	20241204	115100	145377340	2975	2975	2975	2975	27
459	20241204	115000	145297015	2975	2975	2975	2975	1
460	20241204	114900	145294040	2975	2975	2975	2975	0
461	20241204	114800	145294040	2975	2975	2975	2975	0
462	20241204	114700	145294040	2975	2975	2975	2975	0
463	20241204	114600	145294040	2975	2975	2975	2975	0
464	20241204	114500	145294040	2975	2975	2975	2975	15
465	20241204	114400	145249415	2975	2975	2975	2975	0
466	20241204	114300	145249415	2975	2985	2985	2975	55
467	20241204	114200	145085780	2975	2985	2985	2975	1688
468	20241204	114100	140058180	2980	2980	2980	2980	500
469	20241204	114000	138568180	2995	2995	2995	2995	0
470	20241204	113900	138568180	2995	2995	2995	2995	0
471	20241204	113800	138568180	2995	2995	2995	2995	0
472	20241204	113700	138568180	2995	2995	2995	2995	0
473	20241204	113600	138568180	2995	2995	2995	2995	0
474	20241204	113500	138568180	2995	2995	2995	2995	0
475	20241204	113400	138568180	2995	2995	2995	2995	1
476	20241204	113300	138565185	2980	2980	2995	2980	102
477	20241204	113200	138261210	2980	2980	2980	2980	0
478	20241204	113100	138261210	2980	2980	2980	2980	1
479	20241204	113000	138258230	2995	2995	2995	2995	0
480	20241204	112900	138258230	2995	2995	2995	2995	500
481	20241204	112800	136760730	2980	2980	2980	2980	0
482	20241204	112700	136760730	2980	2980	2980	2980	0
483	20241204	112600	136760730	2980	2980	2980	2980	26
484	20241204	112500	136683250	2980	2980	2980	2980	0
485	20241204	112400	136683250	2980	2980	2980	2980	10
486	20241204	112300	136653450	2995	2990	2995	2990	11
487	20241204	112200	136620555	2975	2975	2975	2975	0
488	20241204	112100	136620555	2975	2975	2975	2975	0
489	20241204	112000	136620555	2975	2980	2980	2975	2390
490	20241204	111900	129499855	2980	2980	2980	2980	50
491	20241204	111800	129350855	2985	2985	2985	2985	5
492	20241204	111700	129335930	2985	2985	2985	2985	267
493	20241204	111600	128538935	2990	2990	2990	2990	0
494	20241204	111500	128538935	2990	2990	2990	2990	0
495	20241204	111400	128538935	2990	2990	2990	2990	10
496	20241204	111300	128509035	2985	2990	2990	2985	190
497	20241204	111200	127941760	2985	2985	2985	2985	0
498	20241204	111100	127941760	2985	2985	2985	2985	10
499	20241204	111000	127911910	2985	2985	2985	2985	0
500	20241204	110900	127911910	2985	2985	2985	2985	0
501	20241204	110800	127911910	2985	2985	2985	2985	141
502	20241204	110700	127491025	2990	2995	2995	2990	9
503	20241204	110600	127464080	2995	2995	2995	2995	0
504	20241204	110500	127464080	2995	2995	2995	2995	0
505	20241204	110400	127464080	2995	2995	2995	2995	0
506	20241204	110300	127464080	2995	2995	2995	2995	0
507	20241204	110200	127464080	2995	2995	2995	2995	0
508	20241204	110100	127464080	2995	2995	2995	2995	0
509	20241204	110000	127464080	2995	2995	2995	2995	2
510	20241204	105900	127458090	3000	3000	3000	3000	0
511	20241204	105800	127458090	3000	3000	3000	3000	0
512	20241204	105700	127458090	3000	3000	3000	3000	2
513	20241204	105600	127452090	3000	3000	3000	3000	0
514	20241204	105500	127452090	3000	3000	3000	3000	0
515	20241204	105400	127452090	3000	3000	3000	3000	2
516	20241204	105300	127446090	3000	3000	3000	3000	20
517	20241204	105200	127386090	2990	2990	2990	2990	0
518	20241204	105100	127386090	2990	2990	2990	2990	0
519	20241204	105000	127386090	2990	2990	2990	2990	0
520	20241204	104900	127386090	2990	2990	2990	2990	50
521	20241204	104800	127236590	3000	3000	3000	3000	0
522	20241204	104700	127236590	3000	3000	3000	3000	0
523	20241204	104600	127236590	3000	3000	3000	3000	2
524	20241204	104500	127230590	3000	3000	3000	3000	0
525	20241204	104400	127230590	3000	3000	3000	3000	0
526	20241204	104300	127230590	3000	3000	3000	3000	0
527	20241204	104200	127230590	3000	3000	3000	3000	30
528	20241204	104100	127140590	3000	3000	3000	3000	0
529	20241204	104000	127140590	3000	3000	3000	3000	700
530	20241204	103900	125040590	3000	3000	3000	3000	1500
531	20241204	103800	120540590	3000	3000	3000	3000	0
532	20241204	103700	120540590	3000	3000	3000	3000	0
533	20241204	103600	120540590	3000	3000	3000	3000	0
534	20241204	103500	120540590	3000	3000	3000	3000	0
535	20241204	103400	120540590	3000	3000	3000	3000	0
536	20241204	103300	120540590	3000	3000	3000	3000	0
537	20241204	103200	120540590	3000	3000	3000	3000	7
538	20241204	103100	120519590	2995	2995	2995	2995	0
539	20241204	103000	120519590	2995	2995	2995	2995	0
540	20241204	102900	120519590	2995	2995	2995	2995	60
541	20241204	102800	120339890	2995	2995	2995	2995	0
542	20241204	102700	120339890	2995	2995	2995	2995	100
543	20241204	102600	120040390	2995	2995	2995	2995	0
544	20241204	102500	120040390	2995	2995	2995	2995	0
545	20241204	102400	120040390	2995	2995	2995	2995	0
546	20241204	102300	120040390	2995	2995	2995	2995	16
547	20241204	102200	119992470	2995	2990	2995	2990	12
548	20241204	102100	119956575	2990	2990	2990	2990	217
549	20241204	102000	119307745	2990	2990	2990	2990	1
550	20241204	101900	119304755	2985	2985	2985	2985	0
551	20241204	101800	119304755	2985	2985	2985	2985	0
552	20241204	101700	119304755	2985	2985	2985	2985	0
553	20241204	101600	119304755	2985	2985	2985	2985	0
554	20241204	101500	119304755	2985	2985	2985	2985	0
555	20241204	101400	119304755	2985	2985	2985	2985	98
556	20241204	101300	119012225	2985	2985	2985	2985	11
557	20241204	101200	118979390	2985	2985	2985	2985	3
558	20241204	101100	118970435	2985	2985	2985	2985	0
559	20241204	101000	118970435	2985	2985	2985	2985	0
560	20241204	100900	118970435	2985	2985	2985	2985	0
561	20241204	100800	118970435	2985	2985	2985	2985	1
562	20241204	100700	118967450	2975	2975	2975	2975	0
563	20241204	100600	118967450	2975	2975	2975	2975	1000
564	20241204	100500	115992450	2975	2975	2975	2975	0
565	20241204	100400	115992450	2975	2985	2985	2975	1504
566	20241204	100300	111512065	2985	2985	2985	2985	28
567	20241204	100200	111428485	2985	2985	2985	2985	0
568	20241204	100100	111428485	2985	2985	2985	2985	1
569	20241204	100000	111425500	2985	2985	2985	2985	0
570	20241204	095900	111425500	2985	2985	2985	2985	0
571	20241204	095800	111425500	2985	2985	2985	2985	0
572	20241204	095700	111425500	2985	2985	2985	2985	20
573	20241204	095600	111365800	2985	2985	2985	2985	0
574	20241204	095500	111365800	2985	2985	2985	2985	7
575	20241204	095400	111344905	2985	2980	2985	2975	199
576	20241204	095300	110751480	2980	2980	2980	2980	30
577	20241204	095200	110662080	2980	2980	2980	2980	472
578	20241204	095100	109255520	2980	2980	2980	2980	0
579	20241204	095000	109255520	2980	2980	2980	2980	49
580	20241204	094900	109109500	2985	2985	2985	2985	0
581	20241204	094800	109109500	2985	2975	2985	2975	35
582	20241204	094700	109005275	2970	2970	2970	2970	445
583	20241204	094600	107683625	2960	2960	2960	2960	40
584	20241204	094500	107565225	2960	2960	2960	2960	258
585	20241204	094400	106801545	2965	2970	2970	2965	1983
586	20241204	094300	100919575	2970	2970	2970	2970	60
587	20241204	094200	100741375	2985	2975	2985	2970	5755
588	20241204	094100	83626440	2975	2975	2975	2975	1
589	20241204	094000	83623465	2975	2980	2990	2975	2094
590	20241204	093900	77383370	2975	2975	2975	2975	0
591	20241204	093800	77383370	2975	2980	2980	2975	3211
592	20241204	093700	67820645	2980	2980	2980	2980	2000
593	20241204	093600	61860645	2990	2990	2990	2990	0
594	20241204	093500	61860645	2990	2975	2990	2975	2403
595	20241204	093400	54711025	2975	2980	2980	2975	172
596	20241204	093300	54198975	2980	2975	2980	2975	349
597	20241204	093200	53160045	2975	2975	2975	2975	0
598	20241204	093100	53160045	2975	2975	2975	2975	0
599	20241204	093000	53160045	2975	2980	2980	2975	2000
600	20241204	092900	47200755	2990	2990	2990	2990	0
601	20241204	092800	47200755	2990	2990	2990	2990	2
602	20241204	092700	47194775	2990	2990	2990	2990	3
603	20241204	092600	47185805	2990	2985	2990	2985	989
604	20241204	092500	44233635	2985	2995	2995	2985	64
605	20241204	092400	44042555	3000	3000	3000	3000	1
606	20241204	092300	44039555	3005	2985	3005	2985	33
607	20241204	092200	43941000	2985	2985	2985	2985	20
608	20241204	092100	43881300	2985	2985	2985	2985	23
609	20241204	092000	43812645	2985	2985	2985	2985	4
610	20241204	091900	43800705	2985	2985	2985	2985	0
611	20241204	091800	43800705	2985	2985	2985	2985	0
612	20241204	091700	43800705	2985	3005	3005	2985	2
613	20241204	091600	43794715	2980	2995	2995	2980	564
614	20241204	091500	42110650	3000	3010	3015	3000	8
615	20241204	091400	42086595	3015	3015	3015	3015	0
616	20241204	091300	42086595	3015	3015	3015	3015	0
617	20241204	091200	42086595	3015	2995	3015	2995	871
618	20241204	091100	39477930	2995	2985	2995	2975	1186
619	20241204	091000	35931715	2970	2975	2985	2970	352
620	20241204	090900	34881745	2965	2965	2965	2965	0
621	20241204	090800	34881745	2965	2985	2985	2965	109
622	20241204	090700	34557885	2980	2960	2980	2960	376
623	20241204	090600	33437525	2955	2975	2975	2955	1946
624	20241204	090500	27664595	2975	2980	2980	2975	150
625	20241204	090400	27218005	2970	2990	2995	2970	715
626	20241204	090300	25090080	2995	2950	2995	2930	2931
627	20241204	090200	16458375	2950	2985	2995	2950	3645
628	20241204	090100	5669665	2995	2995	2995	2995	4
629	20241204	090000	5657685	3000	2975	3000	2965	1900