KissMeData/021320/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190700	5886515	4040	4040	4040	4040	54
3	20241205	190600	5886515	4040	4040	4040	4040	0
4	20241205	190500	5886515	4040	4040	4040	4040	0
5	20241205	190400	5886515	4040	4040	4040	4040	0
6	20241205	190300	5886515	4040	4040	4040	4040	0
7	20241205	190200	5886515	4040	4040	4040	4040	0
8	20241205	190100	5886515	4040	4040	4040	4040	0
9	20241205	190000	5886515	4040	4040	4040	4040	0
10	20241205	185900	5886515	4040	4040	4040	4040	0
11	20241205	185800	5886515	4040	4040	4040	4040	0
12	20241205	185700	5886515	4040	4040	4040	4040	0
13	20241205	185600	5886515	4040	4040	4040	4040	0
14	20241205	185500	5886515	4040	4040	4040	4040	0
15	20241205	185400	5886515	4040	4040	4040	4040	0
16	20241205	185300	5886515	4040	4040	4040	4040	0
17	20241205	185200	5886515	4040	4040	4040	4040	0
18	20241205	185100	5886515	4040	4040	4040	4040	0
19	20241205	185000	5886515	4040	4040	4040	4040	0
20	20241205	184900	5886515	4040	4040	4040	4040	0
21	20241205	184800	5886515	4040	4040	4040	4040	0
22	20241205	184700	5886515	4040	4040	4040	4040	0
23	20241205	184600	5886515	4040	4040	4040	4040	0
24	20241205	184500	5886515	4040	4040	4040	4040	0
25	20241205	184400	5886515	4040	4040	4040	4040	0
26	20241205	184300	5886515	4040	4040	4040	4040	0
27	20241205	184200	5886515	4040	4040	4040	4040	0
28	20241205	184100	5886515	4040	4040	4040	4040	0
29	20241205	184000	5886515	4040	4040	4040	4040	0
30	20241205	183900	5886515	4040	4040	4040	4040	0
31	20241205	183800	5886515	4040	4040	4040	4040	0
32	20241205	183700	5886515	4040	4040	4040	4040	54
33	20241205	183600	5886515	4040	4040	4040	4040	0
34	20241205	183500	5886515	4040	4040	4040	4040	0
35	20241205	183400	5886515	4040	4040	4040	4040	0
36	20241205	183300	5886515	4040	4040	4040	4040	0
37	20241205	183200	5886515	4040	4040	4040	4040	0
38	20241205	183100	5886515	4040	4040	4040	4040	0
39	20241205	183000	5886515	4040	4040	4040	4040	0
40	20241205	182900	5886515	4040	4040	4040	4040	0
41	20241205	182800	5886515	4040	4040	4040	4040	0
42	20241205	182700	5886515	4040	4040	4040	4040	0
43	20241205	182600	5886515	4040	4040	4040	4040	0
44	20241205	182500	5886515	4040	4040	4040	4040	0
45	20241205	182400	5886515	4040	4040	4040	4040	0
46	20241205	182300	5886515	4040	4040	4040	4040	0
47	20241205	182200	5886515	4040	4040	4040	4040	0
48	20241205	182100	5886515	4040	4040	4040	4040	0
49	20241205	182000	5886515	4040	4040	4040	4040	0
50	20241205	181900	5886515	4040	4040	4040	4040	0
51	20241205	181800	5886515	4040	4040	4040	4040	0
52	20241205	181700	5886515	4040	4040	4040	4040	0
53	20241205	181600	5886515	4040	4040	4040	4040	0
54	20241205	181500	5886515	4040	4040	4040	4040	0
55	20241205	181400	5886515	4040	4040	4040	4040	0
56	20241205	181300	5886515	4040	4040	4040	4040	0
57	20241205	181200	5886515	4040	4040	4040	4040	0
58	20241205	181100	5886515	4040	4040	4040	4040	0
59	20241205	181000	5886515	4040	4040	4040	4040	0
60	20241205	180900	5886515	4040	4040	4040	4040	0
61	20241205	180800	5886515	4040	4040	4040	4040	0
62	20241205	180700	5886515	4040	4040	4040	4040	54
63	20241205	180600	5886515	4040	4040	4040	4040	0
64	20241205	180500	5886515	4040	4040	4040	4040	0
65	20241205	180400	5886515	4040	4040	4040	4040	0
66	20241205	180300	5886515	4040	4040	4040	4040	0
67	20241205	180200	5886515	4040	4040	4040	4040	0
68	20241205	180100	5886515	4040	4040	4040	4040	0
69	20241205	180000	5886515	4040	4040	4040	4040	0
70	20241205	175900	5886515	4040	4040	4040	4040	0
71	20241205	175800	5886515	4040	4040	4040	4040	0
72	20241205	175700	5886515	4040	4040	4040	4040	0
73	20241205	175600	5886515	4040	4040	4040	4040	0
74	20241205	175500	5886515	4040	4040	4040	4040	0
75	20241205	175400	5886515	4040	4040	4040	4040	0
76	20241205	175300	5886515	4040	4040	4040	4040	0
77	20241205	175200	5886515	4040	4040	4040	4040	0
78	20241205	175100	5886515	4040	4040	4040	4040	0
79	20241205	175000	5886515	4040	4040	4040	4040	0
80	20241205	174900	5886515	4040	4040	4040	4040	0
81	20241205	174800	5886515	4040	4040	4040	4040	0
82	20241205	174700	5886515	4040	4040	4040	4040	0
83	20241205	174600	5886515	4040	4040	4040	4040	0
84	20241205	174500	5886515	4040	4040	4040	4040	0
85	20241205	174400	5886515	4040	4040	4040	4040	0
86	20241205	174300	5886515	4040	4040	4040	4040	0
87	20241205	174200	5886515	4040	4040	4040	4040	0
88	20241205	174100	5886515	4040	4040	4040	4040	0
89	20241205	174000	5886515	4040	4040	4040	4040	0
90	20241205	173900	5886515	4040	4040	4040	4040	0
91	20241205	173800	5886515	4040	4040	4040	4040	0
92	20241205	173700	5886515	4040	4040	4040	4040	54
93	20241205	173600	5886515	4040	4040	4040	4040	0
94	20241205	173500	5886515	4040	4040	4040	4040	0
95	20241205	173400	5886515	4040	4040	4040	4040	0
96	20241205	173300	5886515	4040	4040	4040	4040	0
97	20241205	173200	5886515	4040	4040	4040	4040	0
98	20241205	173100	5886515	4040	4040	4040	4040	0
99	20241205	173000	5886515	4040	4040	4040	4040	0
100	20241205	172900	5886515	4040	4040	4040	4040	0
101	20241205	172800	5886515	4040	4040	4040	4040	0
102	20241205	172700	5886515	4040	4040	4040	4040	0
103	20241205	172600	5886515	4040	4040	4040	4040	0
104	20241205	172500	5886515	4040	4040	4040	4040	0
105	20241205	172400	5886515	4040	4040	4040	4040	0
106	20241205	172300	5886515	4040	4040	4040	4040	0
107	20241205	172200	5886515	4040	4040	4040	4040	0
108	20241205	172100	5886515	4040	4040	4040	4040	0
109	20241205	172000	5886515	4040	4040	4040	4040	0
110	20241205	171900	5886515	4040	4040	4040	4040	0
111	20241205	171800	5886515	4040	4040	4040	4040	0
112	20241205	171700	5886515	4040	4040	4040	4040	0
113	20241205	171600	5886515	4040	4040	4040	4040	0
114	20241205	171500	5886515	4040	4040	4040	4040	0
115	20241205	171400	5886515	4040	4040	4040	4040	0
116	20241205	171300	5886515	4040	4040	4040	4040	0
117	20241205	171200	5886515	4040	4040	4040	4040	0
118	20241205	171100	5886515	4040	4040	4040	4040	0
119	20241205	171000	5886515	4040	4040	4040	4040	0
120	20241205	170900	5886515	4040	4040	4040	4040	0
121	20241205	170800	5886515	4040	4040	4040	4040	0
122	20241205	170700	5886515	4040	4040	4040	4040	54
123	20241205	170600	5886515	4040	4040	4040	4040	0
124	20241205	170500	5886515	4040	4040	4040	4040	0
125	20241205	170400	5886515	4040	4040	4040	4040	0
126	20241205	170300	5886515	4040	4040	4040	4040	0
127	20241205	170200	5886515	4040	4040	4040	4040	0
128	20241205	170100	5886515	4040	4040	4040	4040	0
129	20241205	170000	5886515	4040	4040	4040	4040	0
130	20241205	165900	5886515	4040	4040	4040	4040	0
131	20241205	165800	5886515	4040	4040	4040	4040	0
132	20241205	165700	5886515	4040	4040	4040	4040	0
133	20241205	165600	5886515	4040	4040	4040	4040	0
134	20241205	165500	5886515	4040	4040	4040	4040	0
135	20241205	165400	5886515	4040	4040	4040	4040	0
136	20241205	165300	5886515	4040	4040	4040	4040	0
137	20241205	165200	5886515	4040	4040	4040	4040	0
138	20241205	165100	5886515	4040	4040	4040	4040	0
139	20241205	165000	5886515	4040	4040	4040	4040	0
140	20241205	164900	5886515	4040	4040	4040	4040	0
141	20241205	164800	5886515	4040	4040	4040	4040	0
142	20241205	164700	5886515	4040	4040	4040	4040	0
143	20241205	164600	5886515	4040	4040	4040	4040	0
144	20241205	164500	5886515	4040	4040	4040	4040	0
145	20241205	164400	5886515	4040	4040	4040	4040	0
146	20241205	164300	5886515	4040	4040	4040	4040	0
147	20241205	164200	5886515	4040	4040	4040	4040	0
148	20241205	164100	5886515	4040	4040	4040	4040	0
149	20241205	164000	5886515	4040	4040	4040	4040	0
150	20241205	163900	5886515	4040	4040	4040	4040	0
151	20241205	163800	5886515	4040	4040	4040	4040	0
152	20241205	163700	5886515	4040	4040	4040	4040	54
153	20241205	163600	5886515	4040	4040	4040	4040	0
154	20241205	163500	5886515	4040	4040	4040	4040	0
155	20241205	163400	5886515	4040	4040	4040	4040	0
156	20241205	163300	5886515	4040	4040	4040	4040	0
157	20241205	163200	5886515	4040	4040	4040	4040	0
158	20241205	163100	5886515	4040	4040	4040	4040	0
159	20241205	163000	5886515	4040	4040	4040	4040	0
160	20241205	162900	5886515	4040	4040	4040	4040	0
161	20241205	162800	5886515	4040	4040	4040	4040	0
162	20241205	162700	5886515	4040	4040	4040	4040	0
163	20241205	162600	5886515	4040	4040	4040	4040	0
164	20241205	162500	5886515	4040	4040	4040	4040	0
165	20241205	162400	5886515	4040	4040	4040	4040	0
166	20241205	162300	5886515	4040	4040	4040	4040	0
167	20241205	162200	5886515	4040	4040	4040	4040	0
168	20241205	162100	5886515	4040	4040	4040	4040	0
169	20241205	162000	5886515	4040	4040	4040	4040	0
170	20241205	161900	5886515	4040	4040	4040	4040	0
171	20241205	161800	5886515	4040	4040	4040	4040	0
172	20241205	161700	5886515	4040	4040	4040	4040	0
173	20241205	161600	5886515	4040	4040	4040	4040	0
174	20241205	161500	5886515	4040	4040	4040	4040	0
175	20241205	161400	5886515	4040	4040	4040	4040	0
176	20241205	161300	5886515	4040	4040	4040	4040	0
177	20241205	161200	5886515	4040	4040	4040	4040	0
178	20241205	161100	5886515	4040	4040	4040	4040	0
179	20241205	161000	5886515	4040	4040	4040	4040	0
180	20241205	160900	5886515	4040	4040	4040	4040	0
181	20241205	160800	5886515	4040	4040	4040	4040	0
182	20241205	160700	5886515	4040	4040	4040	4040	54
183	20241205	160600	5886515	4040	4040	4040	4040	0
184	20241205	160500	5886515	4040	4040	4040	4040	0
185	20241205	160400	5886515	4040	4040	4040	4040	0
186	20241205	160300	5886515	4040	4040	4040	4040	0
187	20241205	160200	5886515	4040	4040	4040	4040	0
188	20241205	160100	5886515	4040	4040	4040	4040	0
189	20241205	160000	5886515	4040	4040	4040	4040	0
190	20241205	155900	5886515	4040	4040	4040	4040	0
191	20241205	155800	5886515	4040	4040	4040	4040	0
192	20241205	155700	5886515	4040	4040	4040	4040	0
193	20241205	155600	5886515	4040	4040	4040	4040	0
194	20241205	155500	5886515	4040	4040	4040	4040	0
195	20241205	155400	5886515	4040	4040	4040	4040	0
196	20241205	155300	5886515	4040	4040	4040	4040	0
197	20241205	155200	5886515	4040	4040	4040	4040	0
198	20241205	155100	5886515	4040	4040	4040	4040	0
199	20241205	155000	5886515	4040	4040	4040	4040	0
200	20241205	154900	5886515	4040	4040	4040	4040	0
201	20241205	154800	5886515	4040	4040	4040	4040	0
202	20241205	154700	5886515	4040	4040	4040	4040	0
203	20241205	154600	5886515	4040	4040	4040	4040	0
204	20241205	154500	5886515	4040	4040	4040	4040	0
205	20241205	154400	5886515	4040	4040	4040	4040	0
206	20241205	154300	5886515	4040	4040	4040	4040	0
207	20241205	154200	5886515	4040	4040	4040	4040	0
208	20241205	154100	5886515	4040	4040	4040	4040	0
209	20241205	154000	5886515	4040	4040	4040	4040	0
210	20241205	153900	5886515	4040	4040	4040	4040	0
211	20241205	153800	5886515	4040	4040	4040	4040	0
212	20241205	153700	5886515	4040	4040	4040	4040	54
213	20241205	153600	5886515	4040	4040	4040	4040	0
214	20241205	153500	5886515	4040	4040	4040	4040	0
215	20241205	153400	5886515	4040	4040	4040	4040	0
216	20241205	153300	5886515	4040	4040	4040	4040	0
217	20241205	153200	5886515	4040	4040	4040	4040	0
218	20241205	153100	5886515	4040	4040	4040	4040	0
219	20241205	153000	5886515	4040	4040	4040	4040	54
220	20241205	152900	5668355	4050	4050	4050	4050	0
221	20241205	152800	5668355	4050	4050	4050	4050	0
222	20241205	152700	5668355	4050	4050	4050	4050	0
223	20241205	152600	5668355	4050	4050	4050	4050	0
224	20241205	152500	5668355	4050	4050	4050	4050	0
225	20241205	152400	5668355	4050	4050	4050	4050	0
226	20241205	152300	5668355	4050	4050	4050	4050	0
227	20241205	152200	5668355	4050	4050	4050	4050	0
228	20241205	152100	5668355	4050	4050	4050	4050	0
229	20241205	152000	5668355	4050	4050	4050	4050	0
230	20241205	151900	5668355	4050	4050	4050	4050	0
231	20241205	151800	5668355	4050	4050	4050	4050	180
232	20241205	151700	4939355	4050	4050	4050	4050	0
233	20241205	151600	4939355	4050	4050	4050	4050	0
234	20241205	151500	4939355	4050	4050	4050	4050	0
235	20241205	151400	4939355	4050	4050	4050	4050	147
236	20241205	151300	4344005	4050	4050	4050	4050	0
237	20241205	151200	4344005	4050	4050	4050	4050	0
238	20241205	151100	4344005	4050	4050	4050	4050	0
239	20241205	151000	4344005	4050	4050	4050	4050	0
240	20241205	150900	4344005	4050	4050	4050	4050	0
241	20241205	150800	4344005	4050	4050	4050	4050	0
242	20241205	150700	4344005	4050	4050	4050	4050	0
243	20241205	150600	4344005	4050	4050	4050	4050	0
244	20241205	150500	4344005	4050	4050	4050	4050	0
245	20241205	150400	4344005	4050	4050	4050	4050	0
246	20241205	150300	4344005	4050	4050	4050	4050	0
247	20241205	150200	4344005	4050	4050	4050	4050	0
248	20241205	150100	4344005	4050	4050	4050	4050	0
249	20241205	150000	4344005	4050	4050	4050	4050	0
250	20241205	145900	4344005	4050	4050	4050	4050	8
251	20241205	145800	4311605	4050	4050	4050	4050	0
252	20241205	145700	4311605	4050	4050	4050	4050	0
253	20241205	145600	4311605	4050	4050	4050	4050	0
254	20241205	145500	4311605	4050	4050	4050	4050	0
255	20241205	145400	4311605	4050	4050	4050	4050	0
256	20241205	145300	4311605	4050	4050	4050	4050	0
257	20241205	145200	4311605	4050	4050	4050	4050	5
258	20241205	145100	4291355	4050	4050	4050	4050	0
259	20241205	145000	4291355	4050	4050	4050	4050	0
260	20241205	144900	4291355	4050	4050	4050	4050	13
261	20241205	144800	4238705	4050	4055	4055	4050	43
262	20241205	144700	4064360	4055	4055	4055	4055	0
263	20241205	144600	4064360	4055	4055	4055	4055	0
264	20241205	144500	4064360	4055	4055	4055	4055	0
265	20241205	144400	4064360	4055	4055	4055	4055	0
266	20241205	144300	4064360	4055	4055	4055	4055	0
267	20241205	144200	4064360	4055	4055	4055	4055	0
268	20241205	144100	4064360	4055	4065	4065	4055	8
269	20241205	144000	4031890	4070	4070	4070	4070	0
270	20241205	143900	4031890	4070	4070	4070	4070	0
271	20241205	143800	4031890	4070	4070	4070	4070	0
272	20241205	143700	4031890	4070	4070	4070	4070	0
273	20241205	143600	4031890	4070	4070	4070	4070	8
274	20241205	143500	3999330	4070	4070	4070	4070	0
275	20241205	143400	3999330	4070	4070	4070	4070	0
276	20241205	143300	3999330	4070	4070	4070	4070	0
277	20241205	143200	3999330	4070	4070	4070	4070	0
278	20241205	143100	3999330	4070	4070	4070	4070	1
279	20241205	143000	3995260	4080	4080	4080	4080	0
280	20241205	142900	3995260	4080	4080	4080	4080	0
281	20241205	142800	3995260	4080	4080	4080	4080	0
282	20241205	142700	3995260	4080	4080	4080	4080	0
283	20241205	142600	3995260	4080	4080	4080	4080	0
284	20241205	142500	3995260	4080	4080	4080	4080	0
285	20241205	142400	3995260	4080	4080	4080	4080	0
286	20241205	142300	3995260	4080	4080	4080	4080	0
287	20241205	142200	3995260	4080	4080	4080	4080	0
288	20241205	142100	3995260	4080	4080	4080	4080	0
289	20241205	142000	3995260	4080	4080	4080	4080	0
290	20241205	141900	3995260	4080	4080	4080	4080	0
291	20241205	141800	3995260	4080	4080	4080	4080	0
292	20241205	141700	3995260	4080	4080	4080	4080	0
293	20241205	141600	3995260	4080	4080	4080	4080	0
294	20241205	141500	3995260	4080	4080	4080	4080	0
295	20241205	141400	3995260	4080	4080	4080	4080	0
296	20241205	141300	3995260	4080	4080	4080	4080	0
297	20241205	141200	3995260	4080	4080	4080	4080	0
298	20241205	141100	3995260	4080	4080	4080	4080	0
299	20241205	141000	3995260	4080	4080	4080	4080	0
300	20241205	140900	3995260	4080	4080	4080	4080	0
301	20241205	140800	3995260	4080	4080	4080	4080	0
302	20241205	140700	3995260	4080	4080	4080	4080	0
303	20241205	140600	3995260	4080	4080	4080	4080	0
304	20241205	140500	3995260	4080	4080	4080	4080	0
305	20241205	140400	3995260	4080	4080	4080	4080	0
306	20241205	140300	3995260	4080	4080	4080	4080	0
307	20241205	140200	3995260	4080	4080	4080	4080	0
308	20241205	140100	3995260	4080	4080	4080	4080	0
309	20241205	140000	3995260	4080	4080	4080	4080	9
310	20241205	135900	3958540	4080	4080	4080	4080	0
311	20241205	135800	3958540	4080	4080	4080	4080	0
312	20241205	135700	3958540	4080	4080	4080	4080	0
313	20241205	135600	3958540	4080	4080	4080	4080	0
314	20241205	135500	3958540	4080	4080	4080	4080	0
315	20241205	135400	3958540	4080	4080	4080	4080	0
316	20241205	135300	3958540	4080	4080	4080	4080	0
317	20241205	135200	3958540	4080	4080	4080	4080	0
318	20241205	135100	3958540	4080	4080	4080	4080	2
319	20241205	135000	3950380	4080	4080	4080	4080	0
320	20241205	134900	3950380	4080	4080	4080	4080	0
321	20241205	134800	3950380	4080	4080	4080	4080	0
322	20241205	134700	3950380	4080	4080	4080	4080	0
323	20241205	134600	3950380	4080	4080	4080	4080	130
324	20241205	134500	3419980	4060	4060	4060	4060	0
325	20241205	134400	3419980	4060	4060	4060	4060	0
326	20241205	134300	3419980	4060	4060	4060	4060	0
327	20241205	134200	3419980	4060	4060	4060	4060	0
328	20241205	134100	3419980	4060	4060	4060	4060	0
329	20241205	134000	3419980	4060	4060	4060	4060	0
330	20241205	133900	3419980	4060	4060	4060	4060	0
331	20241205	133800	3419980	4060	4060	4060	4060	0
332	20241205	133700	3419980	4060	4060	4060	4060	0
333	20241205	133600	3419980	4060	4060	4060	4060	0
334	20241205	133500	3419980	4060	4060	4060	4060	92
335	20241205	133400	3046460	4055	4055	4055	4055	0
336	20241205	133300	3046460	4055	4055	4055	4055	0
337	20241205	133200	3046460	4055	4055	4055	4055	0
338	20241205	133100	3046460	4055	4055	4055	4055	0
339	20241205	133000	3046460	4055	4055	4055	4055	0
340	20241205	132900	3046460	4055	4055	4055	4055	3
341	20241205	132800	3034295	4060	4060	4060	4060	0
342	20241205	132700	3034295	4060	4060	4060	4060	0
343	20241205	132600	3034295	4060	4060	4060	4060	8
344	20241205	132500	3001815	4060	4060	4060	4060	0
345	20241205	132400	3001815	4060	4060	4060	4060	0
346	20241205	132300	3001815	4060	4060	4060	4060	0
347	20241205	132200	3001815	4060	4060	4060	4060	0
348	20241205	132100	3001815	4060	4060	4060	4060	0
349	20241205	132000	3001815	4060	4060	4060	4060	0
350	20241205	131900	3001815	4060	4060	4060	4060	9
351	20241205	131800	2965275	4060	4060	4060	4060	0
352	20241205	131700	2965275	4060	4060	4060	4060	0
353	20241205	131600	2965275	4060	4060	4060	4060	0
354	20241205	131500	2965275	4060	4060	4060	4060	0
355	20241205	131400	2965275	4060	4060	4060	4060	0
356	20241205	131300	2965275	4060	4060	4060	4060	0
357	20241205	131200	2965275	4060	4060	4060	4060	0
358	20241205	131100	2965275	4060	4060	4060	4060	0
359	20241205	131000	2965275	4060	4060	4060	4060	0
360	20241205	130900	2965275	4060	4060	4060	4060	0
361	20241205	130800	2965275	4060	4060	4060	4060	0
362	20241205	130700	2965275	4060	4060	4060	4060	0
363	20241205	130600	2965275	4060	4060	4060	4060	0
364	20241205	130500	2965275	4060	4060	4060	4060	0
365	20241205	130400	2965275	4060	4060	4060	4060	0
366	20241205	130300	2965275	4060	4060	4060	4060	0
367	20241205	130200	2965275	4060	4060	4060	4060	17
368	20241205	130100	2896255	4080	4080	4080	4080	0
369	20241205	130000	2896255	4080	4080	4080	4080	0
370	20241205	125900	2896255	4080	4085	4085	4080	93
371	20241205	125800	2516810	4080	4080	4080	4080	0
372	20241205	125700	2516810	4080	4080	4080	4080	0
373	20241205	125600	2516810	4080	4080	4080	4080	0
374	20241205	125500	2516810	4080	4080	4080	4080	0
375	20241205	125400	2516810	4080	4080	4080	4080	0
376	20241205	125300	2516810	4080	4080	4080	4080	0
377	20241205	125200	2516810	4080	4080	4080	4080	0
378	20241205	125100	2516810	4080	4080	4080	4080	0
379	20241205	125000	2516810	4080	4080	4080	4080	0
380	20241205	124900	2516810	4080	4080	4080	4080	0
381	20241205	124800	2516810	4080	4080	4080	4080	0
382	20241205	124700	2516810	4080	4080	4080	4080	0
383	20241205	124600	2516810	4080	4080	4080	4080	0
384	20241205	124500	2516810	4080	4080	4080	4080	0
385	20241205	124400	2516810	4080	4080	4080	4080	0
386	20241205	124300	2516810	4080	4080	4080	4080	0
387	20241205	124200	2516810	4080	4080	4080	4080	0
388	20241205	124100	2516810	4080	4080	4080	4080	0
389	20241205	124000	2516810	4080	4080	4080	4080	0
390	20241205	123900	2516810	4080	4080	4080	4080	0
391	20241205	123800	2516810	4080	4080	4080	4080	0
392	20241205	123700	2516810	4080	4080	4080	4080	0
393	20241205	123600	2516810	4080	4080	4080	4080	0
394	20241205	123500	2516810	4080	4085	4085	4080	55
395	20241205	123400	2292405	4120	4120	4120	4120	0
396	20241205	123300	2292405	4120	4120	4120	4120	0
397	20241205	123200	2292405	4120	4115	4120	4115	5
398	20241205	123100	2271810	4120	4120	4120	4120	0
399	20241205	123000	2271810	4120	4120	4120	4120	0
400	20241205	122900	2271810	4120	4120	4120	4120	0
401	20241205	122800	2271810	4120	4120	4120	4120	0
402	20241205	122700	2271810	4120	4120	4120	4120	0
403	20241205	122600	2271810	4120	4120	4120	4120	0
404	20241205	122500	2271810	4120	4120	4120	4120	0
405	20241205	122400	2271810	4120	4120	4120	4120	0
406	20241205	122300	2271810	4120	4120	4120	4120	0
407	20241205	122200	2271810	4120	4120	4120	4120	0
408	20241205	122100	2271810	4120	4120	4120	4120	0
409	20241205	122000	2271810	4120	4120	4120	4120	0
410	20241205	121900	2271810	4120	4120	4120	4120	0
411	20241205	121800	2271810	4120	4120	4120	4120	0
412	20241205	121700	2271810	4120	4120	4120	4120	0
413	20241205	121600	2271810	4120	4120	4120	4120	0
414	20241205	121500	2271810	4120	4120	4120	4120	0
415	20241205	121400	2271810	4120	4120	4120	4120	0
416	20241205	121300	2271810	4120	4120	4120	4120	0
417	20241205	121200	2271810	4120	4120	4120	4120	0
418	20241205	121100	2271810	4120	4120	4120	4120	0
419	20241205	121000	2271810	4120	4120	4120	4120	0
420	20241205	120900	2271810	4120	4120	4120	4120	0
421	20241205	120800	2271810	4120	4120	4120	4120	0
422	20241205	120700	2271810	4120	4120	4120	4120	0
423	20241205	120600	2271810	4120	4120	4120	4120	0
424	20241205	120500	2271810	4120	4120	4120	4120	0
425	20241205	120400	2271810	4120	4120	4120	4120	0
426	20241205	120300	2271810	4120	4120	4120	4120	0
427	20241205	120200	2271810	4120	4120	4120	4120	0
428	20241205	120100	2271810	4120	4120	4120	4120	0
429	20241205	120000	2271810	4120	4120	4120	4120	0
430	20241205	115900	2271810	4120	4120	4120	4120	0
431	20241205	115800	2271810	4120	4120	4120	4120	0
432	20241205	115700	2271810	4120	4120	4120	4120	0
433	20241205	115600	2271810	4120	4120	4120	4120	0
434	20241205	115500	2271810	4120	4120	4120	4120	0
435	20241205	115400	2271810	4120	4120	4120	4120	0
436	20241205	115300	2271810	4120	4120	4120	4120	0
437	20241205	115200	2271810	4120	4120	4120	4120	0
438	20241205	115100	2271810	4120	4120	4120	4120	0
439	20241205	115000	2271810	4120	4120	4120	4120	0
440	20241205	114900	2271810	4120	4120	4120	4120	0
441	20241205	114800	2271810	4120	4120	4120	4120	0
442	20241205	114700	2271810	4120	4120	4120	4120	0
443	20241205	114600	2271810	4120	4120	4120	4120	0
444	20241205	114500	2271810	4120	4120	4120	4120	0
445	20241205	114400	2271810	4120	4120	4120	4120	0
446	20241205	114300	2271810	4120	4120	4120	4120	0
447	20241205	114200	2271810	4120	4120	4120	4120	0
448	20241205	114100	2271810	4120	4120	4120	4120	0
449	20241205	114000	2271810	4120	4120	4120	4120	0
450	20241205	113900	2271810	4120	4120	4120	4120	0
451	20241205	113800	2271810	4120	4120	4120	4120	0
452	20241205	113700	2271810	4120	4120	4120	4120	0
453	20241205	113600	2271810	4120	4100	4120	4100	3
454	20241205	113500	2259490	4080	4080	4080	4080	0
455	20241205	113400	2259490	4080	4080	4080	4080	0
456	20241205	113300	2259490	4080	4080	4080	4080	0
457	20241205	113200	2259490	4080	4080	4080	4080	0
458	20241205	113100	2259490	4080	4080	4080	4080	0
459	20241205	113000	2259490	4080	4080	4080	4080	0
460	20241205	112900	2259490	4080	4080	4080	4080	0
461	20241205	112800	2259490	4080	4080	4080	4080	0
462	20241205	112700	2259490	4080	4080	4080	4080	0
463	20241205	112600	2259490	4080	4080	4080	4080	0
464	20241205	112500	2259490	4080	4080	4080	4080	0
465	20241205	112400	2259490	4080	4080	4080	4080	0
466	20241205	112300	2259490	4080	4090	4090	4080	47
467	20241205	112200	2067630	4080	4080	4080	4080	1
468	20241205	112100	2063550	4115	4115	4115	4115	0
469	20241205	112000	2063550	4115	4115	4115	4115	0
470	20241205	111900	2063550	4115	4115	4115	4115	0
471	20241205	111800	2063550	4115	4115	4115	4115	0
472	20241205	111700	2063550	4115	4115	4115	4115	0
473	20241205	111600	2063550	4115	4115	4115	4115	0
474	20241205	111500	2063550	4115	4115	4115	4115	0
475	20241205	111400	2063550	4115	4115	4115	4115	0
476	20241205	111300	2063550	4115	4115	4115	4115	0
477	20241205	111200	2063550	4115	4115	4115	4115	0
478	20241205	111100	2063550	4115	4115	4115	4115	0
479	20241205	111000	2063550	4115	4115	4115	4115	0
480	20241205	110900	2063550	4115	4115	4115	4115	0
481	20241205	110800	2063550	4115	4115	4115	4115	0
482	20241205	110700	2063550	4115	4115	4115	4115	0
483	20241205	110600	2063550	4115	4115	4115	4115	0
484	20241205	110500	2063550	4115	4115	4115	4115	0
485	20241205	110400	2063550	4115	4115	4115	4115	0
486	20241205	110300	2063550	4115	4115	4115	4115	1
487	20241205	110200	2059435	4080	4080	4080	4080	0
488	20241205	110100	2059435	4080	4080	4080	4080	0
489	20241205	110000	2059435	4080	4080	4080	4080	0
490	20241205	105900	2059435	4080	4080	4080	4080	0
491	20241205	105800	2059435	4080	4080	4080	4080	0
492	20241205	105700	2059435	4080	4080	4080	4080	0
493	20241205	105600	2059435	4080	4080	4080	4080	0
494	20241205	105500	2059435	4080	4080	4080	4080	0
495	20241205	105400	2059435	4080	4080	4080	4080	0
496	20241205	105300	2059435	4080	4080	4080	4080	0
497	20241205	105200	2059435	4080	4090	4090	4080	50
498	20241205	105100	1855090	4130	4130	4130	4130	0
499	20241205	105000	1855090	4130	4130	4130	4130	0
500	20241205	104900	1855090	4130	4130	4130	4130	0
501	20241205	104800	1855090	4130	4130	4130	4130	0
502	20241205	104700	1855090	4130	4130	4130	4130	0
503	20241205	104600	1855090	4130	4130	4130	4130	0
504	20241205	104500	1855090	4130	4130	4130	4130	0
505	20241205	104400	1855090	4130	4130	4130	4130	0
506	20241205	104300	1855090	4130	4130	4130	4130	0
507	20241205	104200	1855090	4130	4130	4130	4130	0
508	20241205	104100	1855090	4130	4130	4130	4130	0
509	20241205	104000	1855090	4130	4130	4130	4130	0
510	20241205	103900	1855090	4130	4130	4130	4130	0
511	20241205	103800	1855090	4130	4130	4130	4130	0
512	20241205	103700	1855090	4130	4130	4130	4130	0
513	20241205	103600	1855090	4130	4130	4130	4130	0
514	20241205	103500	1855090	4130	4130	4130	4130	0
515	20241205	103400	1855090	4130	4130	4130	4130	0
516	20241205	103300	1855090	4130	4130	4130	4130	1
517	20241205	103200	1850960	4100	4100	4100	4100	0
518	20241205	103100	1850960	4100	4100	4100	4100	3
519	20241205	103000	1838660	4090	4090	4090	4090	0
520	20241205	102900	1838660	4090	4090	4090	4090	0
521	20241205	102800	1838660	4090	4090	4090	4090	0
522	20241205	102700	1838660	4090	4090	4090	4090	22
523	20241205	102600	1748680	4090	4090	4090	4090	0
524	20241205	102500	1748680	4090	4090	4090	4090	0
525	20241205	102400	1748680	4090	4090	4090	4090	0
526	20241205	102300	1748680	4090	4090	4090	4090	0
527	20241205	102200	1748680	4090	4090	4090	4090	0
528	20241205	102100	1748680	4090	4090	4090	4090	10
529	20241205	102000	1707780	4155	4155	4155	4155	0
530	20241205	101900	1707780	4155	4155	4155	4155	1
531	20241205	101800	1703625	4095	4095	4095	4095	0
532	20241205	101700	1703625	4095	4095	4095	4095	0
533	20241205	101600	1703625	4095	4095	4095	4095	0
534	20241205	101500	1703625	4095	4095	4095	4095	0
535	20241205	101400	1703625	4095	4095	4095	4095	0
536	20241205	101300	1703625	4095	4095	4095	4095	0
537	20241205	101200	1703625	4095	4095	4095	4095	30
538	20241205	101100	1580775	4180	4180	4180	4180	0
539	20241205	101000	1580775	4180	4180	4180	4180	0
540	20241205	100900	1580775	4180	4180	4180	4180	0
541	20241205	100800	1580775	4180	4180	4180	4180	0
542	20241205	100700	1580775	4180	4180	4180	4180	0
543	20241205	100600	1580775	4180	4180	4180	4180	0
544	20241205	100500	1580775	4180	4180	4180	4180	1
545	20241205	100400	1576595	4180	4165	4180	4165	50
546	20241205	100300	1367860	4185	4105	4185	4105	23
547	20241205	100200	1272985	4085	4085	4085	4085	0
548	20241205	100100	1272985	4085	4085	4085	4085	0
549	20241205	100000	1272985	4085	4085	4085	4085	0
550	20241205	095900	1272985	4085	4085	4085	4085	0
551	20241205	095800	1272985	4085	4085	4085	4085	0
552	20241205	095700	1272985	4085	4085	4085	4085	0
553	20241205	095600	1272985	4085	4085	4085	4085	0
554	20241205	095500	1272985	4085	4085	4085	4085	0
555	20241205	095400	1272985	4085	4085	4085	4085	1
556	20241205	095300	1268900	4085	4085	4085	4085	0
557	20241205	095200	1268900	4085	4085	4085	4085	0
558	20241205	095100	1268900	4085	4085	4085	4085	0
559	20241205	095000	1268900	4085	4085	4085	4085	0
560	20241205	094900	1268900	4085	4085	4085	4085	0
561	20241205	094800	1268900	4085	4085	4085	4085	0
562	20241205	094700	1268900	4085	4085	4085	4085	0
563	20241205	094600	1268900	4085	4085	4085	4085	0
564	20241205	094500	1268900	4085	4085	4085	4085	0
565	20241205	094400	1268900	4085	4085	4085	4085	2
566	20241205	094300	1260730	4080	4080	4080	4080	17
567	20241205	094200	1191370	4080	4080	4080	4080	1
568	20241205	094100	1187290	4065	4065	4065	4065	0
569	20241205	094000	1187290	4065	4065	4065	4065	0
570	20241205	093900	1187290	4065	4065	4065	4065	2
571	20241205	093800	1179160	4080	4080	4080	4080	0
572	20241205	093700	1179160	4080	4080	4080	4080	2
573	20241205	093600	1171000	4080	4080	4080	4080	0
574	20241205	093500	1171000	4080	4080	4080	4080	0
575	20241205	093400	1171000	4080	4080	4080	4080	0
576	20241205	093300	1171000	4080	4080	4080	4080	0
577	20241205	093200	1171000	4080	4080	4080	4080	0
578	20241205	093100	1171000	4080	4080	4080	4080	0
579	20241205	093000	1171000	4080	4080	4080	4080	0
580	20241205	092900	1171000	4080	4080	4080	4080	1
581	20241205	092800	1166920	4080	4080	4080	4080	0
582	20241205	092700	1166920	4080	4080	4080	4080	0
583	20241205	092600	1166920	4080	4085	4085	4080	162
584	20241205	092500	505900	4085	4085	4085	4085	0
585	20241205	092400	505900	4085	4085	4085	4085	0
586	20241205	092300	505900	4085	4090	4090	4085	5
587	20241205	092200	485470	4080	4080	4080	4080	0
588	20241205	092100	485470	4080	4080	4080	4080	0
589	20241205	092000	485470	4080	4080	4080	4080	0
590	20241205	091900	485470	4080	4080	4080	4080	0
591	20241205	091800	485470	4080	4080	4080	4080	0
592	20241205	091700	485470	4080	4080	4080	4080	0
593	20241205	091600	485470	4080	4080	4080	4080	0
594	20241205	091500	485470	4080	4080	4080	4080	0
595	20241205	091400	485470	4080	4080	4080	4080	0
596	20241205	091300	485470	4080	4080	4080	4080	0
597	20241205	091200	485470	4080	4080	4080	4080	0
598	20241205	091100	485470	4080	4080	4080	4080	0
599	20241205	091000	485470	4080	4080	4080	4080	0
600	20241205	090900	485470	4080	4080	4080	4080	0
601	20241205	090800	485470	4080	4080	4080	4080	20
602	20241205	090700	403870	4080	4080	4080	4080	4
603	20241205	090600	387550	4120	4120	4120	4120	0
604	20241205	090500	387550	4120	4120	4120	4120	67
605	20241205	090400	111510	4130	4130	4130	4130	0
606	20241205	090300	111510	4130	4130	4130	4130	0
607	20241205	090200	111510	4130	4130	4130	4130	0
608	20241205	090100	111510	4130	4130	4130	4130	0
609	20241205	090000	111510	4130	4130	4130	4130	27