KissMeData/035200/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191900	35568920	2945	2945	2945	2945	275
3	20241203	191800	35568920	2945	2945	2945	2945	0
4	20241203	191700	35568920	2945	2945	2945	2945	0
5	20241203	191600	35568920	2945	2945	2945	2945	0
6	20241203	191500	35568920	2945	2945	2945	2945	0
7	20241203	191400	35568920	2945	2945	2945	2945	0
8	20241203	191300	35568920	2945	2945	2945	2945	0
9	20241203	191200	35568920	2945	2945	2945	2945	0
10	20241203	191100	35568920	2945	2945	2945	2945	0
11	20241203	191000	35568920	2945	2945	2945	2945	0
12	20241203	190900	35568920	2945	2945	2945	2945	0
13	20241203	190800	35568920	2945	2945	2945	2945	0
14	20241203	190700	35568920	2945	2945	2945	2945	0
15	20241203	190600	35568920	2945	2945	2945	2945	0
16	20241203	190500	35568920	2945	2945	2945	2945	0
17	20241203	190400	35568920	2945	2945	2945	2945	0
18	20241203	190300	35568920	2945	2945	2945	2945	0
19	20241203	190200	35568920	2945	2945	2945	2945	0
20	20241203	190100	35568920	2945	2945	2945	2945	0
21	20241203	190000	35568920	2945	2945	2945	2945	0
22	20241203	185900	35568920	2945	2945	2945	2945	0
23	20241203	185800	35568920	2945	2945	2945	2945	0
24	20241203	185700	35568920	2945	2945	2945	2945	0
25	20241203	185600	35568920	2945	2945	2945	2945	0
26	20241203	185500	35568920	2945	2945	2945	2945	0
27	20241203	185400	35568920	2945	2945	2945	2945	0
28	20241203	185300	35568920	2945	2945	2945	2945	0
29	20241203	185200	35568920	2945	2945	2945	2945	0
30	20241203	185100	35568920	2945	2945	2945	2945	0
31	20241203	185000	35568920	2945	2945	2945	2945	0
32	20241203	184900	35568920	2945	2945	2945	2945	275
33	20241203	184800	35568920	2945	2945	2945	2945	0
34	20241203	184700	35568920	2945	2945	2945	2945	0
35	20241203	184600	35568920	2945	2945	2945	2945	0
36	20241203	184500	35568920	2945	2945	2945	2945	0
37	20241203	184400	35568920	2945	2945	2945	2945	0
38	20241203	184300	35568920	2945	2945	2945	2945	0
39	20241203	184200	35568920	2945	2945	2945	2945	0
40	20241203	184100	35568920	2945	2945	2945	2945	0
41	20241203	184000	35568920	2945	2945	2945	2945	0
42	20241203	183900	35568920	2945	2945	2945	2945	0
43	20241203	183800	35568920	2945	2945	2945	2945	0
44	20241203	183700	35568920	2945	2945	2945	2945	0
45	20241203	183600	35568920	2945	2945	2945	2945	0
46	20241203	183500	35568920	2945	2945	2945	2945	0
47	20241203	183400	35568920	2945	2945	2945	2945	0
48	20241203	183300	35568920	2945	2945	2945	2945	0
49	20241203	183200	35568920	2945	2945	2945	2945	0
50	20241203	183100	35568920	2945	2945	2945	2945	0
51	20241203	183000	35568920	2945	2945	2945	2945	0
52	20241203	182900	35568920	2945	2945	2945	2945	0
53	20241203	182800	35568920	2945	2945	2945	2945	0
54	20241203	182700	35568920	2945	2945	2945	2945	0
55	20241203	182600	35568920	2945	2945	2945	2945	0
56	20241203	182500	35568920	2945	2945	2945	2945	0
57	20241203	182400	35568920	2945	2945	2945	2945	0
58	20241203	182300	35568920	2945	2945	2945	2945	0
59	20241203	182200	35568920	2945	2945	2945	2945	0
60	20241203	182100	35568920	2945	2945	2945	2945	0
61	20241203	182000	35568920	2945	2945	2945	2945	0
62	20241203	181900	35568920	2945	2945	2945	2945	275
63	20241203	181800	35568920	2945	2945	2945	2945	0
64	20241203	181700	35568920	2945	2945	2945	2945	0
65	20241203	181600	35568920	2945	2945	2945	2945	0
66	20241203	181500	35568920	2945	2945	2945	2945	0
67	20241203	181400	35568920	2945	2945	2945	2945	0
68	20241203	181300	35568920	2945	2945	2945	2945	0
69	20241203	181200	35568920	2945	2945	2945	2945	0
70	20241203	181100	35568920	2945	2945	2945	2945	0
71	20241203	181000	35568920	2945	2945	2945	2945	0
72	20241203	180900	35568920	2945	2945	2945	2945	0
73	20241203	180800	35568920	2945	2945	2945	2945	0
74	20241203	180700	35568920	2945	2945	2945	2945	0
75	20241203	180600	35568920	2945	2945	2945	2945	0
76	20241203	180500	35568920	2945	2945	2945	2945	0
77	20241203	180400	35568920	2945	2945	2945	2945	0
78	20241203	180300	35568920	2945	2945	2945	2945	0
79	20241203	180200	35568920	2945	2945	2945	2945	0
80	20241203	180100	35568920	2945	2945	2945	2945	0
81	20241203	180000	35568920	2945	2945	2945	2945	0
82	20241203	175900	35568920	2945	2945	2945	2945	0
83	20241203	175800	35568920	2945	2945	2945	2945	0
84	20241203	175700	35568920	2945	2945	2945	2945	0
85	20241203	175600	35568920	2945	2945	2945	2945	0
86	20241203	175500	35568920	2945	2945	2945	2945	0
87	20241203	175400	35568920	2945	2945	2945	2945	0
88	20241203	175300	35568920	2945	2945	2945	2945	0
89	20241203	175200	35568920	2945	2945	2945	2945	0
90	20241203	175100	35568920	2945	2945	2945	2945	0
91	20241203	175000	35568920	2945	2945	2945	2945	0
92	20241203	174900	35568920	2945	2945	2945	2945	275
93	20241203	174800	35568920	2945	2945	2945	2945	0
94	20241203	174700	35568920	2945	2945	2945	2945	0
95	20241203	174600	35568920	2945	2945	2945	2945	0
96	20241203	174500	35568920	2945	2945	2945	2945	0
97	20241203	174400	35568920	2945	2945	2945	2945	0
98	20241203	174300	35568920	2945	2945	2945	2945	0
99	20241203	174200	35568920	2945	2945	2945	2945	0
100	20241203	174100	35568920	2945	2945	2945	2945	0
101	20241203	174000	35568920	2945	2945	2945	2945	0
102	20241203	173900	35568920	2945	2945	2945	2945	0
103	20241203	173800	35568920	2945	2945	2945	2945	0
104	20241203	173700	35568920	2945	2945	2945	2945	0
105	20241203	173600	35568920	2945	2945	2945	2945	0
106	20241203	173500	35568920	2945	2945	2945	2945	0
107	20241203	173400	35568920	2945	2945	2945	2945	0
108	20241203	173300	35568920	2945	2945	2945	2945	0
109	20241203	173200	35568920	2945	2945	2945	2945	0
110	20241203	173100	35568920	2945	2945	2945	2945	0
111	20241203	173000	35568920	2945	2945	2945	2945	0
112	20241203	172900	35568920	2945	2945	2945	2945	0
113	20241203	172800	35568920	2945	2945	2945	2945	0
114	20241203	172700	35568920	2945	2945	2945	2945	0
115	20241203	172600	35568920	2945	2945	2945	2945	0
116	20241203	172500	35568920	2945	2945	2945	2945	0
117	20241203	172400	35568920	2945	2945	2945	2945	0
118	20241203	172300	35568920	2945	2945	2945	2945	0
119	20241203	172200	35568920	2945	2945	2945	2945	0
120	20241203	172100	35568920	2945	2945	2945	2945	0
121	20241203	172000	35568920	2945	2945	2945	2945	0
122	20241203	171900	35568920	2945	2945	2945	2945	275
123	20241203	171800	35568920	2945	2945	2945	2945	0
124	20241203	171700	35568920	2945	2945	2945	2945	0
125	20241203	171600	35568920	2945	2945	2945	2945	0
126	20241203	171500	35568920	2945	2945	2945	2945	0
127	20241203	171400	35568920	2945	2945	2945	2945	0
128	20241203	171300	35568920	2945	2945	2945	2945	0
129	20241203	171200	35568920	2945	2945	2945	2945	0
130	20241203	171100	35568920	2945	2945	2945	2945	0
131	20241203	171000	35568920	2945	2945	2945	2945	0
132	20241203	170900	35568920	2945	2945	2945	2945	0
133	20241203	170800	35568920	2945	2945	2945	2945	0
134	20241203	170700	35568920	2945	2945	2945	2945	0
135	20241203	170600	35568920	2945	2945	2945	2945	0
136	20241203	170500	35568920	2945	2945	2945	2945	0
137	20241203	170400	35568920	2945	2945	2945	2945	0
138	20241203	170300	35568920	2945	2945	2945	2945	0
139	20241203	170200	35568920	2945	2945	2945	2945	0
140	20241203	170100	35568920	2945	2945	2945	2945	0
141	20241203	170000	35568920	2945	2945	2945	2945	0
142	20241203	165900	35568920	2945	2945	2945	2945	0
143	20241203	165800	35568920	2945	2945	2945	2945	0
144	20241203	165700	35568920	2945	2945	2945	2945	0
145	20241203	165600	35568920	2945	2945	2945	2945	0
146	20241203	165500	35568920	2945	2945	2945	2945	0
147	20241203	165400	35568920	2945	2945	2945	2945	0
148	20241203	165300	35568920	2945	2945	2945	2945	0
149	20241203	165200	35568920	2945	2945	2945	2945	0
150	20241203	165100	35568920	2945	2945	2945	2945	0
151	20241203	165000	35568920	2945	2945	2945	2945	0
152	20241203	164900	35568920	2945	2945	2945	2945	275
153	20241203	164800	35568920	2945	2945	2945	2945	0
154	20241203	164700	35568920	2945	2945	2945	2945	0
155	20241203	164600	35568920	2945	2945	2945	2945	0
156	20241203	164500	35568920	2945	2945	2945	2945	0
157	20241203	164400	35568920	2945	2945	2945	2945	0
158	20241203	164300	35568920	2945	2945	2945	2945	0
159	20241203	164200	35568920	2945	2945	2945	2945	0
160	20241203	164100	35568920	2945	2945	2945	2945	0
161	20241203	164000	35568920	2945	2945	2945	2945	0
162	20241203	163900	35568920	2945	2945	2945	2945	0
163	20241203	163800	35568920	2945	2945	2945	2945	0
164	20241203	163700	35568920	2945	2945	2945	2945	0
165	20241203	163600	35568920	2945	2945	2945	2945	0
166	20241203	163500	35568920	2945	2945	2945	2945	0
167	20241203	163400	35568920	2945	2945	2945	2945	0
168	20241203	163300	35568920	2945	2945	2945	2945	0
169	20241203	163200	35568920	2945	2945	2945	2945	0
170	20241203	163100	35568920	2945	2945	2945	2945	0
171	20241203	163000	35568920	2945	2945	2945	2945	0
172	20241203	162900	35568920	2945	2945	2945	2945	0
173	20241203	162800	35568920	2945	2945	2945	2945	0
174	20241203	162700	35568920	2945	2945	2945	2945	0
175	20241203	162600	35568920	2945	2945	2945	2945	0
176	20241203	162500	35568920	2945	2945	2945	2945	0
177	20241203	162400	35568920	2945	2945	2945	2945	0
178	20241203	162300	35568920	2945	2945	2945	2945	0
179	20241203	162200	35568920	2945	2945	2945	2945	0
180	20241203	162100	35568920	2945	2945	2945	2945	0
181	20241203	162000	35568920	2945	2945	2945	2945	0
182	20241203	161900	35568920	2945	2945	2945	2945	275
183	20241203	161800	35568920	2945	2945	2945	2945	0
184	20241203	161700	35568920	2945	2945	2945	2945	0
185	20241203	161600	35568920	2945	2945	2945	2945	0
186	20241203	161500	35568920	2945	2945	2945	2945	0
187	20241203	161400	35568920	2945	2945	2945	2945	0
188	20241203	161300	35568920	2945	2945	2945	2945	0
189	20241203	161200	35568920	2945	2945	2945	2945	0
190	20241203	161100	35568920	2945	2945	2945	2945	0
191	20241203	161000	35568920	2945	2945	2945	2945	0
192	20241203	160900	35568920	2945	2945	2945	2945	0
193	20241203	160800	35568920	2945	2945	2945	2945	0
194	20241203	160700	35568920	2945	2945	2945	2945	0
195	20241203	160600	35568920	2945	2945	2945	2945	0
196	20241203	160500	35568920	2945	2945	2945	2945	0
197	20241203	160400	35568920	2945	2945	2945	2945	0
198	20241203	160300	35568920	2945	2945	2945	2945	0
199	20241203	160200	35568920	2945	2945	2945	2945	0
200	20241203	160100	35568920	2945	2945	2945	2945	0
201	20241203	160000	35568920	2945	2945	2945	2945	0
202	20241203	155900	35568920	2945	2945	2945	2945	0
203	20241203	155800	35568920	2945	2945	2945	2945	0
204	20241203	155700	35568920	2945	2945	2945	2945	0
205	20241203	155600	35568920	2945	2945	2945	2945	0
206	20241203	155500	35568920	2945	2945	2945	2945	0
207	20241203	155400	35568920	2945	2945	2945	2945	0
208	20241203	155300	35568920	2945	2945	2945	2945	0
209	20241203	155200	35568920	2945	2945	2945	2945	0
210	20241203	155100	35568920	2945	2945	2945	2945	0
211	20241203	155000	35568920	2945	2945	2945	2945	0
212	20241203	154900	35568920	2945	2945	2945	2945	275
213	20241203	154800	35568920	2945	2945	2945	2945	0
214	20241203	154700	35568920	2945	2945	2945	2945	0
215	20241203	154600	35568920	2945	2945	2945	2945	0
216	20241203	154500	35568920	2945	2945	2945	2945	0
217	20241203	154400	35568920	2945	2945	2945	2945	0
218	20241203	154300	35568920	2945	2945	2945	2945	0
219	20241203	154200	35568920	2945	2945	2945	2945	0
220	20241203	154100	35568920	2945	2945	2945	2945	0
221	20241203	154000	35568920	2945	2945	2945	2945	0
222	20241203	153900	35568920	2945	2945	2945	2945	0
223	20241203	153800	35568920	2945	2945	2945	2945	0
224	20241203	153700	35568920	2945	2945	2945	2945	0
225	20241203	153600	35568920	2945	2945	2945	2945	0
226	20241203	153500	35568920	2945	2945	2945	2945	0
227	20241203	153400	35568920	2945	2945	2945	2945	0
228	20241203	153300	35568920	2945	2945	2945	2945	0
229	20241203	153200	35568920	2945	2945	2945	2945	0
230	20241203	153100	35568920	2945	2945	2945	2945	0
231	20241203	153000	35568920	2945	2945	2945	2945	275
232	20241203	152900	34759045	2965	2965	2965	2965	0
233	20241203	152800	34759045	2965	2965	2965	2965	0
234	20241203	152700	34759045	2965	2965	2965	2965	0
235	20241203	152600	34759045	2965	2965	2965	2965	0
236	20241203	152500	34759045	2965	2965	2965	2965	0
237	20241203	152400	34759045	2965	2965	2965	2965	0
238	20241203	152300	34759045	2965	2965	2965	2965	0
239	20241203	152200	34759045	2965	2965	2965	2965	0
240	20241203	152100	34759045	2965	2965	2965	2965	0
241	20241203	152000	34759045	2965	2965	2965	2965	0
242	20241203	151900	34759045	2965	2965	2965	2965	0
243	20241203	151800	34759045	2965	2965	2965	2965	0
244	20241203	151700	34759045	2965	2965	2965	2965	1
245	20241203	151600	34756080	2950	2950	2950	2950	0
246	20241203	151500	34756080	2950	2970	2970	2950	104
247	20241203	151400	34449200	2975	2975	2975	2975	4
248	20241203	151300	34437300	2975	2975	2975	2975	6
249	20241203	151200	34419450	2975	2975	2975	2975	106
250	20241203	151100	34104100	2975	2970	2975	2970	14
251	20241203	151000	34062510	2970	2965	2970	2965	21
252	20241203	150900	34000230	2965	2965	2965	2965	6
253	20241203	150800	33982440	2945	2965	2965	2945	40
254	20241203	150700	33864560	2965	2960	2965	2945	76
255	20241203	150600	33640460	2960	2960	2960	2960	6
256	20241203	150500	33622700	2945	2960	2960	2945	402
257	20241203	150400	32438750	2960	2960	2960	2960	6
258	20241203	150300	32420990	2960	2960	2960	2960	4
259	20241203	150200	32409150	2960	2960	2960	2960	6
260	20241203	150100	32391390	2960	2960	2960	2960	6
261	20241203	150000	32373630	2960	2965	2965	2945	304
262	20241203	145900	31478280	2945	2965	2965	2945	16
263	20241203	145800	31431040	2965	2965	2965	2965	6
264	20241203	145700	31413250	2965	2965	2965	2945	9
265	20241203	145600	31386665	2965	2965	2965	2965	6
266	20241203	145500	31368875	2965	2965	2965	2965	6
267	20241203	145400	31351085	2965	2965	2965	2965	4
268	20241203	145300	31339225	2965	2965	2965	2965	6
269	20241203	145200	31321435	2965	2965	2965	2965	6
270	20241203	145100	31303645	2965	2965	2965	2965	4
271	20241203	145000	31291785	2965	2965	2965	2965	6
272	20241203	144900	31273995	2945	2965	2965	2945	10
273	20241203	144800	31244425	2965	2965	2965	2965	4
274	20241203	144700	31232565	2965	2965	2965	2965	6
275	20241203	144600	31214775	2965	2965	2965	2965	6
276	20241203	144500	31196985	2965	2965	2965	2965	104
277	20241203	144400	30888625	2965	2965	2965	2965	6
278	20241203	144300	30870835	2965	2965	2965	2965	6
279	20241203	144200	30853045	2965	2965	2965	2965	4
280	20241203	144100	30841185	2965	2965	2965	2965	6
281	20241203	144000	30823395	2965	2965	2965	2965	6
282	20241203	143900	30805605	2965	2965	2965	2965	4
283	20241203	143800	30793745	2965	2965	2965	2965	6
284	20241203	143700	30775955	2965	2965	2965	2965	4
285	20241203	143600	30764095	2965	2965	2965	2965	6
286	20241203	143500	30746305	2965	2965	2965	2965	6
287	20241203	143400	30728515	2965	2965	2965	2965	4
288	20241203	143300	30716655	2965	2965	2965	2965	6
289	20241203	143200	30698865	2965	2965	2965	2965	6
290	20241203	143100	30681075	2965	2965	2965	2965	4
291	20241203	143000	30669215	2965	2965	2965	2965	6
292	20241203	142900	30651425	2965	2965	2965	2965	6
293	20241203	142800	30633635	2965	2965	2965	2965	5
294	20241203	142700	30618810	2965	2965	2965	2965	9
295	20241203	142600	30592125	2965	2965	2965	2965	9
296	20241203	142500	30565440	2965	2965	2965	2965	106
297	20241203	142400	30251150	2965	2965	2965	2965	9
298	20241203	142300	30224465	2965	2965	2965	2965	9
299	20241203	142200	30197780	2965	2965	2965	2965	6
300	20241203	142100	30179990	2965	2965	2965	2965	9
301	20241203	142000	30153305	2965	2965	2965	2965	9
302	20241203	141900	30126620	2965	2965	2965	2965	6
303	20241203	141800	30108830	2965	2965	2965	2965	9
304	20241203	141700	30082145	2965	2955	2965	2955	953
305	20241203	141600	27265955	2955	2955	2955	2955	6
306	20241203	141500	27248225	2955	2955	2955	2955	9
307	20241203	141400	27221630	2955	2955	2955	2955	9
308	20241203	141300	27195035	2955	2955	2955	2955	6
309	20241203	141200	27177305	2955	2955	2955	2955	9
310	20241203	141100	27150710	2955	2955	2955	2955	6
311	20241203	141000	27132980	2955	2955	2955	2955	9
312	20241203	140900	27106385	2955	2955	2955	2955	9
313	20241203	140800	27079790	2955	2955	2955	2955	6
314	20241203	140700	27062060	2955	2955	2955	2955	9
315	20241203	140600	27035465	2955	2955	2955	2955	9
316	20241203	140500	27008870	2955	2955	2955	2955	6
317	20241203	140400	26991140	2955	2955	2955	2955	9
318	20241203	140300	26964545	2950	2945	2950	2945	291
319	20241203	140200	26106240	2945	2945	2945	2945	6
320	20241203	140100	26088570	2945	2945	2945	2945	9
321	20241203	140000	26062065	2945	2945	2945	2945	6
322	20241203	135900	26044395	2950	2950	2950	2950	0
323	20241203	135800	26044395	2950	2950	2950	2950	0
324	20241203	135700	26044395	2950	2950	2950	2950	0
325	20241203	135600	26044395	2950	2950	2950	2950	0
326	20241203	135500	26044395	2950	2950	2950	2950	1
327	20241203	135400	26041445	2945	2945	2945	2945	140
328	20241203	135300	25629145	2950	2950	2950	2950	0
329	20241203	135200	25629145	2950	2950	2950	2950	0
330	20241203	135100	25629145	2950	2950	2950	2950	0
331	20241203	135000	25629145	2950	2950	2950	2950	0
332	20241203	134900	25629145	2950	2950	2950	2950	0
333	20241203	134800	25629145	2950	2950	2950	2950	0
334	20241203	134700	25629145	2950	2950	2950	2950	0
335	20241203	134600	25629145	2950	2950	2950	2950	0
336	20241203	134500	25629145	2950	2950	2950	2950	0
337	20241203	134400	25629145	2950	2950	2950	2950	0
338	20241203	134300	25629145	2950	2950	2950	2950	0
339	20241203	134200	25629145	2950	2950	2950	2950	0
340	20241203	134100	25629145	2950	2950	2950	2950	0
341	20241203	134000	25629145	2950	2950	2950	2950	0
342	20241203	133900	25629145	2950	2950	2950	2950	0
343	20241203	133800	25629145	2950	2950	2950	2950	0
344	20241203	133700	25629145	2950	2950	2950	2950	0
345	20241203	133600	25629145	2950	2950	2950	2950	0
346	20241203	133500	25629145	2950	2950	2950	2950	0
347	20241203	133400	25629145	2950	2950	2950	2950	0
348	20241203	133300	25629145	2950	2950	2950	2950	0
349	20241203	133200	25629145	2950	2950	2950	2950	0
350	20241203	133100	25629145	2950	2950	2950	2950	0
351	20241203	133000	25629145	2950	2940	2950	2940	1324
352	20241203	132900	21736575	2940	2940	2940	2940	0
353	20241203	132800	21736575	2940	2940	2940	2940	0
354	20241203	132700	21736575	2940	2940	2940	2940	0
355	20241203	132600	21736575	2940	2940	2940	2940	0
356	20241203	132500	21736575	2940	2940	2940	2940	0
357	20241203	132400	21736575	2940	2940	2940	2940	0
358	20241203	132300	21736575	2940	2940	2940	2940	0
359	20241203	132200	21736575	2940	2940	2940	2940	0
360	20241203	132100	21736575	2940	2940	2940	2940	0
361	20241203	132000	21736575	2940	2940	2940	2940	9
362	20241203	131900	21710115	2940	2940	2940	2940	2
363	20241203	131800	21704235	2940	2940	2940	2935	53
364	20241203	131700	21548425	2940	2940	2940	2940	756
365	20241203	131600	19325785	2945	2945	2945	2945	0
366	20241203	131500	19325785	2945	2945	2945	2945	0
367	20241203	131400	19325785	2945	2945	2945	2945	3
368	20241203	131300	19316950	2945	2945	2945	2945	0
369	20241203	131200	19316950	2945	2945	2945	2945	47
370	20241203	131100	19178535	2940	2940	2940	2940	0
371	20241203	131000	19178535	2940	2940	2940	2940	0
372	20241203	130900	19178535	2940	2940	2940	2940	70
373	20241203	130800	18972735	2940	2940	2940	2940	0
374	20241203	130700	18972735	2940	2940	2940	2940	0
375	20241203	130600	18972735	2940	2940	2940	2940	0
376	20241203	130500	18972735	2940	2940	2940	2940	0
377	20241203	130400	18972735	2940	2940	2940	2940	0
378	20241203	130300	18972735	2940	2940	2940	2940	0
379	20241203	130200	18972735	2940	2940	2940	2940	101
380	20241203	130100	18675795	2940	2940	2940	2940	0
381	20241203	130000	18675795	2940	2940	2940	2940	0
382	20241203	125900	18675795	2940	2940	2940	2940	70
383	20241203	125800	18469995	2940	2940	2940	2940	0
384	20241203	125700	18469995	2940	2940	2940	2940	0
385	20241203	125600	18469995	2940	2940	2940	2940	0
386	20241203	125500	18469995	2940	2940	2940	2940	0
387	20241203	125400	18469995	2940	2940	2940	2940	0
388	20241203	125300	18469995	2940	2940	2940	2940	0
389	20241203	125200	18469995	2940	2940	2940	2940	0
390	20241203	125100	18469995	2940	2940	2940	2940	0
391	20241203	125000	18469995	2940	2940	2940	2940	1
392	20241203	124900	18467055	2940	2940	2940	2940	70
393	20241203	124800	18261255	2940	2940	2940	2940	1
394	20241203	124700	18258315	2940	2940	2940	2940	0
395	20241203	124600	18258315	2940	2940	2940	2940	0
396	20241203	124500	18258315	2940	2940	2940	2940	0
397	20241203	124400	18258315	2940	2940	2940	2940	0
398	20241203	124300	18258315	2940	2940	2940	2940	0
399	20241203	124200	18258315	2940	2940	2940	2940	2
400	20241203	124100	18252435	2940	2940	2940	2940	0
401	20241203	124000	18252435	2940	2940	2940	2940	0
402	20241203	123900	18252435	2940	2940	2940	2940	96
403	20241203	123800	17970195	2940	2940	2940	2940	0
404	20241203	123700	17970195	2940	2940	2940	2940	0
405	20241203	123600	17970195	2940	2940	2940	2940	0
406	20241203	123500	17970195	2940	2940	2940	2940	1
407	20241203	123400	17967255	2940	2945	2945	2940	24
408	20241203	123300	17896580	2940	2940	2940	2940	0
409	20241203	123200	17896580	2940	2940	2940	2940	1
410	20241203	123100	17893640	2940	2940	2940	2940	0
411	20241203	123000	17893640	2940	2940	2940	2940	0
412	20241203	122900	17893640	2940	2940	2940	2940	93
413	20241203	122800	17620220	2940	2940	2940	2940	1
414	20241203	122700	17617280	2940	2940	2940	2940	0
415	20241203	122600	17617280	2940	2940	2940	2940	0
416	20241203	122500	17617280	2940	2940	2940	2940	0
417	20241203	122400	17617280	2940	2940	2940	2940	0
418	20241203	122300	17617280	2940	2940	2940	2940	0
419	20241203	122200	17617280	2940	2940	2940	2940	1
420	20241203	122100	17614340	2940	2940	2940	2940	30
421	20241203	122000	17526140	2940	2940	2940	2940	0
422	20241203	121900	17526140	2940	2940	2940	2940	0
423	20241203	121800	17526140	2940	2940	2940	2940	0
424	20241203	121700	17526140	2940	2940	2940	2940	0
425	20241203	121600	17526140	2940	2940	2940	2940	0
426	20241203	121500	17526140	2940	2940	2940	2940	0
427	20241203	121400	17526140	2940	2950	2950	2940	99
428	20241203	121300	17234100	2945	2945	2945	2945	0
429	20241203	121200	17234100	2945	2945	2945	2945	2
430	20241203	121100	17228210	2945	2945	2945	2945	4
431	20241203	121000	17216430	2945	2945	2945	2945	0
432	20241203	120900	17216430	2945	2945	2945	2945	70
433	20241203	120800	17010280	2945	2945	2945	2945	1
434	20241203	120700	17007335	2950	2950	2950	2950	0
435	20241203	120600	17007335	2950	2950	2950	2950	0
436	20241203	120500	17007335	2950	2950	2950	2950	0
437	20241203	120400	17007335	2950	2950	2950	2950	0
438	20241203	120300	17007335	2950	2950	2950	2950	0
439	20241203	120200	17007335	2950	2945	2950	2945	2
440	20241203	120100	17001440	2950	2950	2950	2950	17
441	20241203	120000	16951290	2950	2950	2950	2950	0
442	20241203	115900	16951290	2950	2950	2950	2950	0
443	20241203	115800	16951290	2950	2950	2950	2950	0
444	20241203	115700	16951290	2950	2950	2950	2950	0
445	20241203	115600	16951290	2950	2950	2950	2950	1
446	20241203	115500	16948340	2945	2945	2945	2945	1
447	20241203	115400	16945395	2945	2945	2945	2945	0
448	20241203	115300	16945395	2945	2945	2945	2945	0
449	20241203	115200	16945395	2945	2945	2945	2945	2
450	20241203	115100	16939505	2945	2940	2945	2940	51
451	20241203	115000	16789460	2940	2940	2940	2940	2
452	20241203	114900	16783580	2945	2945	2945	2945	49
453	20241203	114800	16639275	2945	2945	2945	2945	1
454	20241203	114700	16636330	2940	2940	2940	2940	0
455	20241203	114600	16636330	2940	2940	2940	2940	0
456	20241203	114500	16636330	2940	2940	2940	2940	0
457	20241203	114400	16636330	2940	2940	2940	2940	0
458	20241203	114300	16636330	2940	2940	2940	2940	0
459	20241203	114200	16636330	2940	2945	2945	2940	31
460	20241203	114100	16545040	2945	2945	2945	2945	33
461	20241203	114000	16447855	2945	2945	2945	2945	0
462	20241203	113900	16447855	2945	2945	2945	2945	70
463	20241203	113800	16241705	2945	2945	2945	2945	0
464	20241203	113700	16241705	2945	2945	2945	2945	0
465	20241203	113600	16241705	2945	2945	2945	2945	0
466	20241203	113500	16241705	2945	2945	2945	2945	0
467	20241203	113400	16241705	2945	2945	2945	2945	0
468	20241203	113300	16241705	2945	2945	2945	2945	0
469	20241203	113200	16241705	2945	2945	2945	2945	1
470	20241203	113100	16238760	2945	2945	2945	2945	175
471	20241203	113000	15723385	2950	2950	2950	2950	0
472	20241203	112900	15723385	2950	2950	2950	2950	0
473	20241203	112800	15723385	2950	2950	2950	2950	0
474	20241203	112700	15723385	2950	2950	2950	2950	0
475	20241203	112600	15723385	2950	2950	2950	2950	0
476	20241203	112500	15723385	2950	2950	2950	2950	0
477	20241203	112400	15723385	2950	2950	2950	2950	100
478	20241203	112300	15428385	2950	2950	2950	2950	0
479	20241203	112200	15428385	2950	2950	2950	2945	3
480	20241203	112100	15419540	2945	2945	2945	2945	30
481	20241203	112000	15331190	2945	2945	2945	2945	1
482	20241203	111900	15328245	2945	2945	2945	2945	0
483	20241203	111800	15328245	2945	2945	2945	2945	2
484	20241203	111700	15322355	2950	2950	2950	2950	0
485	20241203	111600	15322355	2950	2950	2950	2950	0
486	20241203	111500	15322355	2950	2950	2950	2950	0
487	20241203	111400	15322355	2950	2950	2950	2950	100
488	20241203	111300	15027355	2945	2945	2945	2945	0
489	20241203	111200	15027355	2945	2945	2945	2945	1
490	20241203	111100	15024410	2950	2950	2950	2950	0
491	20241203	111000	15024410	2950	2950	2950	2950	0
492	20241203	110900	15024410	2950	2950	2950	2950	0
493	20241203	110800	15024410	2950	2950	2950	2950	0
494	20241203	110700	15024410	2950	2950	2950	2950	153
495	20241203	110600	14573060	2945	2945	2945	2945	0
496	20241203	110500	14573060	2945	2945	2945	2945	1
497	20241203	110400	14570115	2945	2945	2945	2945	0
498	20241203	110300	14570115	2945	2945	2945	2945	0
499	20241203	110200	14570115	2945	2945	2945	2945	2
500	20241203	110100	14564225	2950	2950	2950	2950	0
501	20241203	110000	14564225	2950	2950	2950	2950	0
502	20241203	105900	14564225	2950	2950	2950	2950	0
503	20241203	105800	14564225	2950	2945	2950	2945	21
504	20241203	105700	14502280	2945	2945	2945	2945	0
505	20241203	105600	14502280	2945	2945	2945	2945	0
506	20241203	105500	14502280	2945	2945	2945	2945	1
507	20241203	105400	14499335	2945	2945	2945	2945	0
508	20241203	105300	14499335	2945	2945	2945	2945	0
509	20241203	105200	14499335	2945	2945	2945	2945	1
510	20241203	105100	14496390	2945	2945	2945	2945	27
511	20241203	105000	14416875	2945	2945	2945	2945	0
512	20241203	104900	14416875	2945	2945	2945	2945	75
513	20241203	104800	14196000	2945	2945	2945	2945	0
514	20241203	104700	14196000	2945	2945	2945	2945	0
515	20241203	104600	14196000	2945	2945	2945	2945	0
516	20241203	104500	14196000	2945	2945	2945	2945	0
517	20241203	104400	14196000	2945	2945	2945	2945	0
518	20241203	104300	14196000	2945	2945	2945	2945	0
519	20241203	104200	14196000	2945	2945	2945	2945	2
520	20241203	104100	14190110	2945	2945	2945	2945	33
521	20241203	104000	14092925	2945	2945	2945	2945	1
522	20241203	103900	14089980	2945	2945	2945	2945	0
523	20241203	103800	14089980	2945	2945	2945	2945	1
524	20241203	103700	14087035	2945	2945	2945	2945	0
525	20241203	103600	14087035	2945	2945	2945	2945	0
526	20241203	103500	14087035	2945	2945	2945	2945	0
527	20241203	103400	14087035	2945	2945	2945	2945	4
528	20241203	103300	14075255	2940	2940	2940	2940	0
529	20241203	103200	14075255	2940	2940	2940	2940	0
530	20241203	103100	14075255	2940	2950	2950	2940	88
531	20241203	103000	13815665	2950	2950	2950	2950	20
532	20241203	102900	13756665	2950	2950	2950	2950	130
533	20241203	102800	13373165	2950	2950	2950	2950	0
534	20241203	102700	13373165	2950	2950	2950	2950	0
535	20241203	102600	13373165	2950	2950	2950	2950	0
536	20241203	102500	13373165	2950	2950	2950	2950	1
537	20241203	102400	13370215	2950	2950	2950	2950	0
538	20241203	102300	13370215	2950	2950	2950	2950	0
539	20241203	102200	13370215	2950	2950	2950	2950	2
540	20241203	102100	13364315	2950	2950	2950	2950	57
541	20241203	102000	13196165	2950	2950	2950	2950	1
542	20241203	101900	13193215	2955	2955	2955	2955	65
543	20241203	101800	13001140	2955	2955	2955	2955	1
544	20241203	101700	12998185	2955	2955	2955	2955	0
545	20241203	101600	12998185	2955	2955	2955	2955	0
546	20241203	101500	12998185	2955	2955	2955	2955	0
547	20241203	101400	12998185	2955	2955	2955	2955	0
548	20241203	101300	12998185	2955	2955	2955	2955	0
549	20241203	101200	12998185	2955	2955	2955	2955	1
550	20241203	101100	12995230	2960	2960	2960	2960	0
551	20241203	101000	12995230	2960	2960	2960	2960	0
552	20241203	100900	12995230	2960	2960	2960	2960	10
553	20241203	100800	12965630	2955	2955	2955	2955	0
554	20241203	100700	12965630	2955	2955	2955	2955	0
555	20241203	100600	12965630	2955	2955	2955	2955	0
556	20241203	100500	12965630	2955	2955	2955	2955	33
557	20241203	100400	12868115	2950	2950	2950	2950	0
558	20241203	100300	12868115	2950	2950	2950	2950	0
559	20241203	100200	12868115	2950	2950	2950	2950	1
560	20241203	100100	12865165	2950	2950	2950	2950	1
561	20241203	100000	12862215	2960	2960	2960	2960	133
562	20241203	095900	12468535	2960	2960	2960	2960	70
563	20241203	095800	12261335	2960	2960	2960	2960	1
564	20241203	095700	12258375	2960	2960	2960	2960	0
565	20241203	095600	12258375	2960	2960	2960	2960	0
566	20241203	095500	12258375	2960	2960	2960	2960	0
567	20241203	095400	12258375	2960	2960	2960	2960	0
568	20241203	095300	12258375	2960	2960	2960	2960	0
569	20241203	095200	12258375	2960	2960	2960	2960	2
570	20241203	095100	12252455	2960	2960	2960	2960	27
571	20241203	095000	12172535	2960	2960	2960	2960	0
572	20241203	094900	12172535	2960	2960	2960	2960	70
573	20241203	094800	11965335	2960	2960	2960	2960	0
574	20241203	094700	11965335	2960	2960	2960	2960	0
575	20241203	094600	11965335	2960	2960	2960	2960	0
576	20241203	094500	11965335	2960	2960	2960	2960	0
577	20241203	094400	11965335	2960	2955	2960	2955	1797
578	20241203	094300	6646995	2955	2955	2955	2955	1
579	20241203	094200	6644040	2950	2940	2950	2940	234
580	20241203	094100	5954420	2935	2935	2935	2935	0
581	20241203	094000	5954420	2935	2940	2940	2935	187
582	20241203	093900	5405085	2940	2940	2940	2940	0
583	20241203	093800	5405085	2940	2940	2940	2940	202
584	20241203	093700	4811205	2935	2935	2935	2935	30
585	20241203	093600	4723155	2935	2935	2935	2935	0
586	20241203	093500	4723155	2935	2935	2935	2935	7
587	20241203	093400	4702610	2935	2935	2935	2935	30
588	20241203	093300	4614560	2935	2935	2935	2935	0
589	20241203	093200	4614560	2935	2935	2935	2935	1
590	20241203	093100	4611625	2935	2935	2935	2935	0
591	20241203	093000	4611625	2935	2935	2935	2935	1
592	20241203	092900	4608690	2950	2950	2950	2940	745
593	20241203	092800	2411000	2950	2950	2950	2950	1
594	20241203	092700	2408050	2960	2960	2960	2960	0
595	20241203	092600	2408050	2960	2960	2960	2960	0
596	20241203	092500	2408050	2960	2960	2960	2960	3
597	20241203	092400	2399170	2950	2950	2950	2950	0
598	20241203	092300	2399170	2950	2950	2950	2950	0
599	20241203	092200	2399170	2950	2950	2950	2950	14
600	20241203	092100	2357870	2965	2965	2965	2965	0
601	20241203	092000	2357870	2965	2960	2965	2960	74
602	20241203	091900	2138775	2965	2965	2965	2965	0
603	20241203	091800	2138775	2965	2965	2965	2965	0
604	20241203	091700	2138775	2965	2965	2965	2965	0
605	20241203	091600	2138775	2965	2965	2965	2965	0
606	20241203	091500	2138775	2965	2965	2965	2965	52
607	20241203	091400	1984595	2950	2950	2950	2950	0
608	20241203	091300	1984595	2950	2950	2950	2950	0
609	20241203	091200	1984595	2950	2950	2950	2950	1
610	20241203	091100	1981645	2970	2970	2970	2970	1
611	20241203	091000	1978675	2955	2955	2955	2955	70
612	20241203	090900	1771825	2950	2950	2950	2950	0
613	20241203	090800	1771825	2950	2950	2950	2950	1
614	20241203	090700	1768875	2970	2970	2970	2970	0
615	20241203	090600	1768875	2970	2970	2970	2970	1
616	20241203	090500	1765905	2950	2955	2955	2950	89
617	20241203	090400	1503095	2960	2960	2960	2960	0
618	20241203	090300	1503095	2960	2960	2960	2960	0
619	20241203	090200	1503095	2960	2960	2960	2960	54
620	20241203	090100	1343255	2955	2955	2955	2955	100
621	20241203	090000	1047755	2955	2950	2965	2950	355