KissMeData/093190/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200600	310848030	4150	4150	4150	4150	25
3	20241205	200500	310848030	4150	4150	4150	4150	0
4	20241205	200400	310848030	4150	4150	4150	4150	0
5	20241205	200300	310848030	4150	4150	4150	4150	0
6	20241205	200200	310848030	4150	4150	4150	4150	0
7	20241205	200100	310848030	4150	4150	4150	4150	0
8	20241205	200000	310848030	4150	4150	4150	4150	0
9	20241205	195900	310848030	4150	4150	4150	4150	0
10	20241205	195800	310848030	4150	4150	4150	4150	0
11	20241205	195700	310848030	4150	4150	4150	4150	0
12	20241205	195600	310848030	4150	4150	4150	4150	0
13	20241205	195500	310848030	4150	4150	4150	4150	0
14	20241205	195400	310848030	4150	4150	4150	4150	0
15	20241205	195300	310848030	4150	4150	4150	4150	0
16	20241205	195200	310848030	4150	4150	4150	4150	0
17	20241205	195100	310848030	4150	4150	4150	4150	0
18	20241205	195000	310848030	4150	4150	4150	4150	0
19	20241205	194900	310848030	4150	4150	4150	4150	0
20	20241205	194800	310848030	4150	4150	4150	4150	0
21	20241205	194700	310848030	4150	4150	4150	4150	0
22	20241205	194600	310848030	4150	4150	4150	4150	0
23	20241205	194500	310848030	4150	4150	4150	4150	0
24	20241205	194400	310848030	4150	4150	4150	4150	0
25	20241205	194300	310848030	4150	4150	4150	4150	0
26	20241205	194200	310848030	4150	4150	4150	4150	0
27	20241205	194100	310848030	4150	4150	4150	4150	0
28	20241205	194000	310848030	4150	4150	4150	4150	0
29	20241205	193900	310848030	4150	4150	4150	4150	0
30	20241205	193800	310848030	4150	4150	4150	4150	0
31	20241205	193700	310848030	4150	4150	4150	4150	0
32	20241205	193600	310848030	4150	4150	4150	4150	25
33	20241205	193500	310848030	4150	4150	4150	4150	0
34	20241205	193400	310848030	4150	4150	4150	4150	0
35	20241205	193300	310848030	4150	4150	4150	4150	0
36	20241205	193200	310848030	4150	4150	4150	4150	0
37	20241205	193100	310848030	4150	4150	4150	4150	0
38	20241205	193000	310848030	4150	4150	4150	4150	0
39	20241205	192900	310848030	4150	4150	4150	4150	0
40	20241205	192800	310848030	4150	4150	4150	4150	0
41	20241205	192700	310848030	4150	4150	4150	4150	0
42	20241205	192600	310848030	4150	4150	4150	4150	0
43	20241205	192500	310848030	4150	4150	4150	4150	0
44	20241205	192400	310848030	4150	4150	4150	4150	0
45	20241205	192300	310848030	4150	4150	4150	4150	0
46	20241205	192200	310848030	4150	4150	4150	4150	0
47	20241205	192100	310848030	4150	4150	4150	4150	0
48	20241205	192000	310848030	4150	4150	4150	4150	0
49	20241205	191900	310848030	4150	4150	4150	4150	0
50	20241205	191800	310848030	4150	4150	4150	4150	0
51	20241205	191700	310848030	4150	4150	4150	4150	0
52	20241205	191600	310848030	4150	4150	4150	4150	0
53	20241205	191500	310848030	4150	4150	4150	4150	0
54	20241205	191400	310848030	4150	4150	4150	4150	0
55	20241205	191300	310848030	4150	4150	4150	4150	0
56	20241205	191200	310848030	4150	4150	4150	4150	0
57	20241205	191100	310848030	4150	4150	4150	4150	0
58	20241205	191000	310848030	4150	4150	4150	4150	0
59	20241205	190900	310848030	4150	4150	4150	4150	0
60	20241205	190800	310848030	4150	4150	4150	4150	0
61	20241205	190700	310848030	4150	4150	4150	4150	0
62	20241205	190600	310848030	4150	4150	4150	4150	25
63	20241205	190500	310848030	4150	4150	4150	4150	0
64	20241205	190400	310848030	4150	4150	4150	4150	0
65	20241205	190300	310848030	4150	4150	4150	4150	0
66	20241205	190200	310848030	4150	4150	4150	4150	0
67	20241205	190100	310848030	4150	4150	4150	4150	0
68	20241205	190000	310848030	4150	4150	4150	4150	0
69	20241205	185900	310848030	4150	4150	4150	4150	0
70	20241205	185800	310848030	4150	4150	4150	4150	0
71	20241205	185700	310848030	4150	4150	4150	4150	0
72	20241205	185600	310848030	4150	4150	4150	4150	0
73	20241205	185500	310848030	4150	4150	4150	4150	0
74	20241205	185400	310848030	4150	4150	4150	4150	0
75	20241205	185300	310848030	4150	4150	4150	4150	0
76	20241205	185200	310848030	4150	4150	4150	4150	0
77	20241205	185100	310848030	4150	4150	4150	4150	0
78	20241205	185000	310848030	4150	4150	4150	4150	0
79	20241205	184900	310848030	4150	4150	4150	4150	0
80	20241205	184800	310848030	4150	4150	4150	4150	0
81	20241205	184700	310848030	4150	4150	4150	4150	0
82	20241205	184600	310848030	4150	4150	4150	4150	0
83	20241205	184500	310848030	4150	4150	4150	4150	0
84	20241205	184400	310848030	4150	4150	4150	4150	0
85	20241205	184300	310848030	4150	4150	4150	4150	0
86	20241205	184200	310848030	4150	4150	4150	4150	0
87	20241205	184100	310848030	4150	4150	4150	4150	0
88	20241205	184000	310848030	4150	4150	4150	4150	0
89	20241205	183900	310848030	4150	4150	4150	4150	0
90	20241205	183800	310848030	4150	4150	4150	4150	0
91	20241205	183700	310848030	4150	4150	4150	4150	0
92	20241205	183600	310848030	4150	4150	4150	4150	25
93	20241205	183500	310848030	4150	4150	4150	4150	0
94	20241205	183400	310848030	4150	4150	4150	4150	0
95	20241205	183300	310848030	4150	4150	4150	4150	0
96	20241205	183200	310848030	4150	4150	4150	4150	0
97	20241205	183100	310848030	4150	4150	4150	4150	0
98	20241205	183000	310848030	4150	4150	4150	4150	0
99	20241205	182900	310848030	4150	4150	4150	4150	0
100	20241205	182800	310848030	4150	4150	4150	4150	0
101	20241205	182700	310848030	4150	4150	4150	4150	0
102	20241205	182600	310848030	4150	4150	4150	4150	0
103	20241205	182500	310848030	4150	4150	4150	4150	0
104	20241205	182400	310848030	4150	4150	4150	4150	0
105	20241205	182300	310848030	4150	4150	4150	4150	0
106	20241205	182200	310848030	4150	4150	4150	4150	0
107	20241205	182100	310848030	4150	4150	4150	4150	0
108	20241205	182000	310848030	4150	4150	4150	4150	0
109	20241205	181900	310848030	4150	4150	4150	4150	0
110	20241205	181800	310848030	4150	4150	4150	4150	0
111	20241205	181700	310848030	4150	4150	4150	4150	0
112	20241205	181600	310848030	4150	4150	4150	4150	0
113	20241205	181500	310848030	4150	4150	4150	4150	0
114	20241205	181400	310848030	4150	4150	4150	4150	0
115	20241205	181300	310848030	4150	4150	4150	4150	0
116	20241205	181200	310848030	4150	4150	4150	4150	0
117	20241205	181100	310848030	4150	4150	4150	4150	0
118	20241205	181000	310848030	4150	4150	4150	4150	0
119	20241205	180900	310848030	4150	4150	4150	4150	0
120	20241205	180800	310848030	4150	4150	4150	4150	0
121	20241205	180700	310848030	4150	4150	4150	4150	0
122	20241205	180600	310848030	4150	4150	4150	4150	25
123	20241205	180500	310848030	4150	4150	4150	4150	0
124	20241205	180400	310848030	4150	4150	4150	4150	0
125	20241205	180300	310848030	4150	4150	4150	4150	0
126	20241205	180200	310848030	4150	4150	4150	4150	0
127	20241205	180100	310848030	4150	4150	4150	4150	0
128	20241205	180000	310848030	4150	4150	4150	4150	0
129	20241205	175900	310848030	4150	4150	4150	4150	0
130	20241205	175800	310848030	4150	4150	4150	4150	0
131	20241205	175700	310848030	4150	4150	4150	4150	0
132	20241205	175600	310848030	4150	4150	4150	4150	0
133	20241205	175500	310848030	4150	4150	4150	4150	0
134	20241205	175400	310848030	4150	4150	4150	4150	0
135	20241205	175300	310848030	4150	4150	4150	4150	0
136	20241205	175200	310848030	4150	4150	4150	4150	0
137	20241205	175100	310848030	4150	4150	4150	4150	0
138	20241205	175000	310848030	4150	4150	4150	4150	0
139	20241205	174900	310848030	4150	4150	4150	4150	0
140	20241205	174800	310848030	4150	4150	4150	4150	0
141	20241205	174700	310848030	4150	4150	4150	4150	0
142	20241205	174600	310848030	4150	4150	4150	4150	0
143	20241205	174500	310848030	4150	4150	4150	4150	0
144	20241205	174400	310848030	4150	4150	4150	4150	0
145	20241205	174300	310848030	4150	4150	4150	4150	0
146	20241205	174200	310848030	4150	4150	4150	4150	0
147	20241205	174100	310848030	4150	4150	4150	4150	0
148	20241205	174000	310848030	4150	4150	4150	4150	0
149	20241205	173900	310848030	4150	4150	4150	4150	0
150	20241205	173800	310848030	4150	4150	4150	4150	0
151	20241205	173700	310848030	4150	4150	4150	4150	0
152	20241205	173600	310848030	4150	4150	4150	4150	25
153	20241205	173500	310848030	4150	4150	4150	4150	0
154	20241205	173400	310848030	4150	4150	4150	4150	0
155	20241205	173300	310848030	4150	4150	4150	4150	0
156	20241205	173200	310848030	4150	4150	4150	4150	0
157	20241205	173100	310848030	4150	4150	4150	4150	0
158	20241205	173000	310848030	4150	4150	4150	4150	0
159	20241205	172900	310848030	4150	4150	4150	4150	0
160	20241205	172800	310848030	4150	4150	4150	4150	0
161	20241205	172700	310848030	4150	4150	4150	4150	0
162	20241205	172600	310848030	4150	4150	4150	4150	0
163	20241205	172500	310848030	4150	4150	4150	4150	0
164	20241205	172400	310848030	4150	4150	4150	4150	0
165	20241205	172300	310848030	4150	4150	4150	4150	0
166	20241205	172200	310848030	4150	4150	4150	4150	0
167	20241205	172100	310848030	4150	4150	4150	4150	0
168	20241205	172000	310848030	4150	4150	4150	4150	0
169	20241205	171900	310848030	4150	4150	4150	4150	0
170	20241205	171800	310848030	4150	4150	4150	4150	0
171	20241205	171700	310848030	4150	4150	4150	4150	0
172	20241205	171600	310848030	4150	4150	4150	4150	0
173	20241205	171500	310848030	4150	4150	4150	4150	0
174	20241205	171400	310848030	4150	4150	4150	4150	0
175	20241205	171300	310848030	4150	4150	4150	4150	0
176	20241205	171200	310848030	4150	4150	4150	4150	0
177	20241205	171100	310848030	4150	4150	4150	4150	0
178	20241205	171000	310848030	4150	4150	4150	4150	0
179	20241205	170900	310848030	4150	4150	4150	4150	0
180	20241205	170800	310848030	4150	4150	4150	4150	0
181	20241205	170700	310848030	4150	4150	4150	4150	0
182	20241205	170600	310848030	4150	4150	4150	4150	25
183	20241205	170500	310848030	4150	4150	4150	4150	0
184	20241205	170400	310848030	4150	4150	4150	4150	0
185	20241205	170300	310848030	4150	4150	4150	4150	0
186	20241205	170200	310848030	4150	4150	4150	4150	0
187	20241205	170100	310848030	4150	4150	4150	4150	0
188	20241205	170000	310848030	4150	4150	4150	4150	0
189	20241205	165900	310848030	4150	4150	4150	4150	0
190	20241205	165800	310848030	4150	4150	4150	4150	0
191	20241205	165700	310848030	4150	4150	4150	4150	0
192	20241205	165600	310848030	4150	4150	4150	4150	0
193	20241205	165500	310848030	4150	4150	4150	4150	0
194	20241205	165400	310848030	4150	4150	4150	4150	0
195	20241205	165300	310848030	4150	4150	4150	4150	0
196	20241205	165200	310848030	4150	4150	4150	4150	0
197	20241205	165100	310848030	4150	4150	4150	4150	0
198	20241205	165000	310848030	4150	4150	4150	4150	0
199	20241205	164900	310848030	4150	4150	4150	4150	0
200	20241205	164800	310848030	4150	4150	4150	4150	0
201	20241205	164700	310848030	4150	4150	4150	4150	0
202	20241205	164600	310848030	4150	4150	4150	4150	0
203	20241205	164500	310848030	4150	4150	4150	4150	0
204	20241205	164400	310848030	4150	4150	4150	4150	0
205	20241205	164300	310848030	4150	4150	4150	4150	0
206	20241205	164200	310848030	4150	4150	4150	4150	0
207	20241205	164100	310848030	4150	4150	4150	4150	0
208	20241205	164000	310848030	4150	4150	4150	4150	0
209	20241205	163900	310848030	4150	4150	4150	4150	0
210	20241205	163800	310848030	4150	4150	4150	4150	0
211	20241205	163700	310848030	4150	4150	4150	4150	0
212	20241205	163600	310848030	4150	4150	4150	4150	25
213	20241205	163500	310848030	4150	4150	4150	4150	0
214	20241205	163400	310848030	4150	4150	4150	4150	0
215	20241205	163300	310848030	4150	4150	4150	4150	0
216	20241205	163200	310848030	4150	4150	4150	4150	0
217	20241205	163100	310848030	4150	4150	4150	4150	0
218	20241205	163000	310848030	4150	4150	4150	4150	0
219	20241205	162900	310848030	4150	4150	4150	4150	0
220	20241205	162800	310848030	4150	4150	4150	4150	0
221	20241205	162700	310848030	4150	4150	4150	4150	0
222	20241205	162600	310848030	4150	4150	4150	4150	0
223	20241205	162500	310848030	4150	4150	4150	4150	0
224	20241205	162400	310848030	4150	4150	4150	4150	0
225	20241205	162300	310848030	4150	4150	4150	4150	0
226	20241205	162200	310848030	4150	4150	4150	4150	0
227	20241205	162100	310848030	4150	4150	4150	4150	0
228	20241205	162000	310848030	4150	4150	4150	4150	0
229	20241205	161900	310848030	4150	4150	4150	4150	0
230	20241205	161800	310848030	4150	4150	4150	4150	0
231	20241205	161700	310848030	4150	4150	4150	4150	0
232	20241205	161600	310848030	4150	4150	4150	4150	0
233	20241205	161500	310848030	4150	4150	4150	4150	0
234	20241205	161400	310848030	4150	4150	4150	4150	0
235	20241205	161300	310848030	4150	4150	4150	4150	0
236	20241205	161200	310848030	4150	4150	4150	4150	0
237	20241205	161100	310848030	4150	4150	4150	4150	0
238	20241205	161000	310848030	4150	4150	4150	4150	0
239	20241205	160900	310848030	4150	4150	4150	4150	0
240	20241205	160800	310848030	4150	4150	4150	4150	0
241	20241205	160700	310848030	4150	4150	4150	4150	0
242	20241205	160600	310848030	4150	4150	4150	4150	25
243	20241205	160500	310848030	4150	4150	4150	4150	0
244	20241205	160400	310848030	4150	4150	4150	4150	0
245	20241205	160300	310848030	4150	4150	4150	4150	0
246	20241205	160200	310848030	4150	4150	4150	4150	0
247	20241205	160100	310848030	4150	4150	4150	4150	0
248	20241205	160000	310848030	4150	4150	4150	4150	0
249	20241205	155900	310848030	4150	4150	4150	4150	0
250	20241205	155800	310848030	4150	4150	4150	4150	0
251	20241205	155700	310848030	4150	4150	4150	4150	0
252	20241205	155600	310848030	4150	4150	4150	4150	0
253	20241205	155500	310848030	4150	4150	4150	4150	0
254	20241205	155400	310848030	4150	4150	4150	4150	0
255	20241205	155300	310848030	4150	4150	4150	4150	0
256	20241205	155200	310848030	4150	4150	4150	4150	0
257	20241205	155100	310848030	4150	4150	4150	4150	0
258	20241205	155000	310848030	4150	4150	4150	4150	0
259	20241205	154900	310848030	4150	4150	4150	4150	0
260	20241205	154800	310848030	4150	4150	4150	4150	0
261	20241205	154700	310848030	4150	4150	4150	4150	0
262	20241205	154600	310848030	4150	4150	4150	4150	0
263	20241205	154500	310848030	4150	4150	4150	4150	0
264	20241205	154400	310848030	4150	4150	4150	4150	0
265	20241205	154300	310848030	4150	4150	4150	4150	0
266	20241205	154200	310848030	4150	4150	4150	4150	0
267	20241205	154100	310848030	4150	4150	4150	4150	0
268	20241205	154000	310848030	4150	4150	4150	4150	0
269	20241205	153900	310848030	4150	4150	4150	4150	0
270	20241205	153800	310848030	4150	4150	4150	4150	0
271	20241205	153700	310848030	4150	4150	4150	4150	0
272	20241205	153600	310848030	4150	4150	4150	4150	25
273	20241205	153500	310848030	4150	4150	4150	4150	0
274	20241205	153400	310848030	4150	4150	4150	4150	0
275	20241205	153300	310848030	4150	4150	4150	4150	0
276	20241205	153200	310848030	4150	4150	4150	4150	0
277	20241205	153100	310848030	4150	4150	4150	4150	0
278	20241205	153000	310848030	4150	4150	4150	4150	25
279	20241205	152900	310744280	4140	4140	4140	4140	0
280	20241205	152800	310744280	4140	4140	4140	4140	0
281	20241205	152700	310744280	4140	4140	4140	4140	0
282	20241205	152600	310744280	4140	4140	4140	4140	0
283	20241205	152500	310744280	4140	4140	4140	4140	0
284	20241205	152400	310744280	4140	4140	4140	4140	0
285	20241205	152300	310744280	4140	4140	4140	4140	0
286	20241205	152200	310744280	4140	4140	4140	4140	0
287	20241205	152100	310744280	4140	4140	4140	4140	0
288	20241205	152000	310744280	4140	4140	4140	4140	0
289	20241205	151900	310744280	4140	4140	4140	4140	0
290	20241205	151800	310744280	4140	4140	4140	4135	4149
291	20241205	151700	293572035	4145	4145	4145	4145	200
292	20241205	151600	292743035	4140	4140	4140	4140	0
293	20241205	151500	292743035	4140	4140	4140	4140	0
294	20241205	151400	292743035	4140	4140	4140	4140	5
295	20241205	151300	292722335	4145	4140	4145	4140	5550
296	20241205	151200	269745200	4140	4140	4140	4140	400
297	20241205	151100	268089200	4140	4140	4140	4140	0
298	20241205	151000	268089200	4140	4140	4140	4140	0
299	20241205	150900	268089200	4140	4140	4140	4140	1
300	20241205	150800	268085060	4135	4135	4135	4135	5
301	20241205	150700	268064385	4140	4140	4140	4140	0
302	20241205	150600	268064385	4140	4140	4140	4140	0
303	20241205	150500	268064385	4140	4140	4140	4140	0
304	20241205	150400	268064385	4140	4140	4140	4140	0
305	20241205	150300	268064385	4140	4140	4140	4140	0
306	20241205	150200	268064385	4140	4140	4140	4140	0
307	20241205	150100	268064385	4140	4140	4140	4140	0
308	20241205	150000	268064385	4140	4140	4140	4140	0
309	20241205	145900	268064385	4140	4140	4140	4140	0
310	20241205	145800	268064385	4140	4140	4140	4140	1
311	20241205	145700	268060245	4135	4135	4135	4135	0
312	20241205	145600	268060245	4135	4135	4135	4135	0
313	20241205	145500	268060245	4135	4135	4135	4135	0
314	20241205	145400	268060245	4135	4135	4135	4135	0
315	20241205	145300	268060245	4135	4135	4135	4135	0
316	20241205	145200	268060245	4135	4135	4135	4135	0
317	20241205	145100	268060245	4135	4135	4135	4135	0
318	20241205	145000	268060245	4135	4135	4135	4135	0
319	20241205	144900	268060245	4135	4135	4135	4135	0
320	20241205	144800	268060245	4135	4135	4135	4135	0
321	20241205	144700	268060245	4135	4135	4135	4135	22
322	20241205	144600	267969275	4140	4135	4140	4135	618
323	20241205	144500	265413835	4140	4140	4140	4140	0
324	20241205	144400	265413835	4140	4140	4140	4140	0
325	20241205	144300	265413835	4140	4140	4140	4140	0
326	20241205	144200	265413835	4140	4140	4140	4140	0
327	20241205	144100	265413835	4140	4140	4140	4140	0
328	20241205	144000	265413835	4140	4140	4140	4140	0
329	20241205	143900	265413835	4140	4140	4140	4140	0
330	20241205	143800	265413835	4140	4140	4140	4140	0
331	20241205	143700	265413835	4140	4140	4140	4140	0
332	20241205	143600	265413835	4140	4140	4140	4140	305
333	20241205	143500	264151135	4140	4140	4140	4140	0
334	20241205	143400	264151135	4140	4140	4140	4140	1
335	20241205	143300	264146995	4140	4140	4140	4140	0
336	20241205	143200	264146995	4140	4140	4140	4140	0
337	20241205	143100	264146995	4140	4140	4140	4140	884
338	20241205	143000	260487235	4140	4140	4140	4140	502
339	20241205	142900	258408955	4140	4140	4140	4140	0
340	20241205	142800	258408955	4140	4140	4140	4140	0
341	20241205	142700	258408955	4140	4140	4140	4140	0
342	20241205	142600	258408955	4140	4140	4140	4140	0
343	20241205	142500	258408955	4140	4140	4140	4140	710
344	20241205	142400	255469555	4140	4140	4140	4140	0
345	20241205	142300	255469555	4140	4140	4140	4140	0
346	20241205	142200	255469555	4140	4140	4140	4140	0
347	20241205	142100	255469555	4140	4140	4140	4140	0
348	20241205	142000	255469555	4140	4140	4140	4140	0
349	20241205	141900	255469555	4140	4140	4140	4140	670
350	20241205	141800	252695755	4140	4140	4140	4140	0
351	20241205	141700	252695755	4140	4140	4140	4140	0
352	20241205	141600	252695755	4140	4140	4140	4140	991
353	20241205	141500	248593015	4140	4140	4140	4140	0
354	20241205	141400	248593015	4140	4140	4140	4140	900
355	20241205	141300	244867015	4140	4140	4140	4140	0
356	20241205	141200	244867015	4140	4140	4140	4140	0
357	20241205	141100	244867015	4140	4140	4140	4140	0
358	20241205	141000	244867015	4140	4140	4140	4140	2000
359	20241205	140900	236587015	4140	4140	4140	4140	0
360	20241205	140800	236587015	4140	4140	4140	4140	0
361	20241205	140700	236587015	4140	4140	4140	4140	0
362	20241205	140600	236587015	4140	4140	4140	4140	0
363	20241205	140500	236587015	4140	4140	4140	4140	0
364	20241205	140400	236587015	4140	4140	4140	4140	0
365	20241205	140300	236587015	4140	4140	4140	4140	0
366	20241205	140200	236587015	4140	4140	4140	4140	0
367	20241205	140100	236587015	4140	4140	4140	4140	0
368	20241205	140000	236587015	4140	4140	4140	4140	0
369	20241205	135900	236587015	4140	4140	4140	4140	0
370	20241205	135800	236587015	4140	4140	4140	4140	0
371	20241205	135700	236587015	4140	4140	4140	4140	0
372	20241205	135600	236587015	4140	4140	4140	4140	0
373	20241205	135500	236587015	4140	4140	4140	4140	0
374	20241205	135400	236587015	4140	4140	4140	4140	0
375	20241205	135300	236587015	4140	4140	4140	4140	0
376	20241205	135200	236587015	4140	4140	4140	4140	0
377	20241205	135100	236587015	4140	4140	4140	4140	200
378	20241205	135000	235759015	4140	4140	4140	4140	0
379	20241205	134900	235759015	4140	4140	4140	4140	0
380	20241205	134800	235759015	4140	4140	4140	4140	0
381	20241205	134700	235759015	4140	4140	4140	4140	0
382	20241205	134600	235759015	4140	4140	4140	4140	0
383	20241205	134500	235759015	4140	4140	4140	4140	0
384	20241205	134400	235759015	4140	4140	4140	4140	0
385	20241205	134300	235759015	4140	4140	4140	4140	0
386	20241205	134200	235759015	4140	4140	4140	4140	0
387	20241205	134100	235759015	4140	4140	4140	4140	0
388	20241205	134000	235759015	4140	4140	4140	4140	0
389	20241205	133900	235759015	4140	4140	4140	4140	0
390	20241205	133800	235759015	4140	4140	4140	4140	0
391	20241205	133700	235759015	4140	4140	4140	4140	0
392	20241205	133600	235759015	4140	4140	4140	4140	0
393	20241205	133500	235759015	4140	4140	4140	4140	0
394	20241205	133400	235759015	4140	4140	4140	4140	0
395	20241205	133300	235759015	4140	4140	4140	4140	0
396	20241205	133200	235759015	4140	4135	4140	4135	511
397	20241205	133100	233645975	4135	4130	4135	4130	5000
398	20241205	133000	212976930	4130	4130	4130	4130	0
399	20241205	132900	212976930	4130	4130	4130	4130	5000
400	20241205	132800	192326930	4130	4130	4130	4130	0
401	20241205	132700	192326930	4130	4130	4130	4130	0
402	20241205	132600	192326930	4130	4130	4130	4130	0
403	20241205	132500	192326930	4130	4130	4130	4130	0
404	20241205	132400	192326930	4130	4130	4130	4130	0
405	20241205	132300	192326930	4130	4130	4130	4130	0
406	20241205	132200	192326930	4130	4130	4130	4130	0
407	20241205	132100	192326930	4130	4130	4130	4130	0
408	20241205	132000	192326930	4130	4130	4130	4130	0
409	20241205	131900	192326930	4130	4130	4130	4130	0
410	20241205	131800	192326930	4130	4130	4130	4130	0
411	20241205	131700	192326930	4130	4130	4130	4130	0
412	20241205	131600	192326930	4130	4130	4130	4130	100
413	20241205	131500	191913930	4135	4135	4135	4135	0
414	20241205	131400	191913930	4135	4135	4135	4135	0
415	20241205	131300	191913930	4135	4135	4135	4135	0
416	20241205	131200	191913930	4135	4135	4135	4135	1000
417	20241205	131100	187778930	4135	4135	4135	4135	0
418	20241205	131000	187778930	4135	4130	4135	4130	9397
419	20241205	130900	148929185	4130	4125	4130	4125	4000
420	20241205	130800	132420335	4130	4125	4130	4125	2339
421	20241205	130700	122766220	4125	4125	4125	4125	666
422	20241205	130600	120018970	4125	4125	4125	4125	1847
423	20241205	130500	112400095	4120	4120	4120	4120	0
424	20241205	130400	112400095	4120	4120	4120	4120	0
425	20241205	130300	112400095	4120	4120	4120	4120	0
426	20241205	130200	112400095	4120	4120	4120	4120	0
427	20241205	130100	112400095	4120	4120	4120	4120	0
428	20241205	130000	112400095	4120	4120	4120	4120	0
429	20241205	125900	112400095	4120	4120	4120	4120	0
430	20241205	125800	112400095	4120	4120	4120	4120	0
431	20241205	125700	112400095	4120	4120	4120	4120	0
432	20241205	125600	112400095	4120	4120	4120	4120	20
433	20241205	125500	112317695	4120	4120	4120	4120	0
434	20241205	125400	112317695	4120	4120	4120	4120	0
435	20241205	125300	112317695	4120	4120	4120	4120	0
436	20241205	125200	112317695	4120	4120	4120	4120	0
437	20241205	125100	112317695	4120	4120	4120	4120	30
438	20241205	125000	112194095	4120	4120	4120	4120	0
439	20241205	124900	112194095	4120	4120	4120	4120	0
440	20241205	124800	112194095	4120	4120	4120	4120	0
441	20241205	124700	112194095	4120	4120	4120	4120	0
442	20241205	124600	112194095	4120	4120	4120	4120	185
443	20241205	124500	111431895	4120	4120	4120	4120	0
444	20241205	124400	111431895	4120	4120	4120	4120	0
445	20241205	124300	111431895	4120	4120	4120	4120	0
446	20241205	124200	111431895	4120	4120	4120	4120	0
447	20241205	124100	111431895	4120	4120	4120	4120	0
448	20241205	124000	111431895	4120	4120	4120	4120	0
449	20241205	123900	111431895	4120	4120	4120	4120	0
450	20241205	123800	111431895	4120	4120	4120	4120	0
451	20241205	123700	111431895	4120	4125	4125	4120	401
452	20241205	123600	109779770	4125	4125	4125	4125	0
453	20241205	123500	109779770	4125	4125	4125	4125	0
454	20241205	123400	109779770	4125	4125	4125	4125	0
455	20241205	123300	109779770	4125	4125	4125	4125	0
456	20241205	123200	109779770	4125	4125	4125	4125	0
457	20241205	123100	109779770	4125	4125	4125	4125	0
458	20241205	123000	109779770	4125	4125	4125	4125	0
459	20241205	122900	109779770	4125	4125	4125	4125	0
460	20241205	122800	109779770	4125	4125	4125	4125	0
461	20241205	122700	109779770	4125	4125	4125	4125	0
462	20241205	122600	109779770	4125	4125	4125	4125	0
463	20241205	122500	109779770	4125	4125	4125	4125	0
464	20241205	122400	109779770	4125	4125	4125	4125	0
465	20241205	122300	109779770	4125	4125	4125	4125	0
466	20241205	122200	109779770	4125	4125	4125	4125	0
467	20241205	122100	109779770	4125	4125	4125	4125	0
468	20241205	122000	109779770	4125	4125	4125	4125	0
469	20241205	121900	109779770	4125	4125	4125	4125	0
470	20241205	121800	109779770	4125	4125	4125	4125	0
471	20241205	121700	109779770	4125	4125	4125	4125	0
472	20241205	121600	109779770	4125	4125	4125	4125	0
473	20241205	121500	109779770	4125	4125	4125	4125	0
474	20241205	121400	109779770	4125	4125	4125	4125	0
475	20241205	121300	109779770	4125	4125	4125	4125	0
476	20241205	121200	109779770	4125	4125	4125	4125	0
477	20241205	121100	109779770	4125	4125	4125	4125	0
478	20241205	121000	109779770	4125	4125	4125	4125	0
479	20241205	120900	109779770	4125	4125	4125	4125	0
480	20241205	120800	109779770	4125	4125	4125	4125	0
481	20241205	120700	109779770	4125	4125	4125	4125	0
482	20241205	120600	109779770	4125	4125	4125	4125	0
483	20241205	120500	109779770	4125	4125	4125	4125	0
484	20241205	120400	109779770	4125	4125	4125	4125	0
485	20241205	120300	109779770	4125	4125	4125	4125	0
486	20241205	120200	109779770	4125	4125	4125	4125	0
487	20241205	120100	109779770	4125	4125	4125	4125	0
488	20241205	120000	109779770	4125	4125	4125	4125	0
489	20241205	115900	109779770	4125	4125	4125	4125	0
490	20241205	115800	109779770	4125	4125	4125	4125	0
491	20241205	115700	109779770	4125	4125	4125	4125	0
492	20241205	115600	109779770	4125	4125	4125	4125	0
493	20241205	115500	109779770	4125	4125	4125	4125	0
494	20241205	115400	109779770	4125	4125	4125	4125	0
495	20241205	115300	109779770	4125	4125	4125	4125	0
496	20241205	115200	109779770	4125	4125	4125	4125	0
497	20241205	115100	109779770	4125	4125	4125	4125	0
498	20241205	115000	109779770	4125	4125	4125	4125	0
499	20241205	114900	109779770	4125	4125	4125	4125	0
500	20241205	114800	109779770	4125	4125	4125	4125	0
501	20241205	114700	109779770	4125	4125	4125	4125	0
502	20241205	114600	109779770	4125	4125	4125	4125	0
503	20241205	114500	109779770	4125	4125	4125	4125	0
504	20241205	114400	109779770	4125	4125	4125	4125	0
505	20241205	114300	109779770	4125	4125	4125	4125	0
506	20241205	114200	109779770	4125	4125	4125	4125	0
507	20241205	114100	109779770	4125	4125	4125	4125	0
508	20241205	114000	109779770	4125	4125	4125	4125	0
509	20241205	113900	109779770	4125	4125	4125	4125	0
510	20241205	113800	109779770	4125	4125	4125	4125	0
511	20241205	113700	109779770	4125	4125	4125	4125	0
512	20241205	113600	109779770	4125	4125	4125	4125	0
513	20241205	113500	109779770	4125	4125	4125	4125	0
514	20241205	113400	109779770	4125	4125	4125	4125	0
515	20241205	113300	109779770	4125	4125	4125	4125	0
516	20241205	113200	109779770	4125	4125	4125	4125	0
517	20241205	113100	109779770	4125	4125	4125	4125	0
518	20241205	113000	109779770	4125	4125	4125	4125	0
519	20241205	112900	109779770	4125	4125	4125	4125	0
520	20241205	112800	109779770	4125	4125	4125	4125	0
521	20241205	112700	109779770	4125	4125	4125	4125	0
522	20241205	112600	109779770	4125	4125	4125	4125	0
523	20241205	112500	109779770	4125	4125	4125	4125	0
524	20241205	112400	109779770	4125	4125	4125	4125	0
525	20241205	112300	109779770	4125	4125	4125	4125	0
526	20241205	112200	109779770	4125	4125	4125	4125	0
527	20241205	112100	109779770	4125	4125	4125	4125	0
528	20241205	112000	109779770	4125	4125	4125	4125	0
529	20241205	111900	109779770	4125	4125	4125	4125	0
530	20241205	111800	109779770	4125	4125	4125	4125	0
531	20241205	111700	109779770	4125	4125	4125	4125	0
532	20241205	111600	109779770	4125	4125	4125	4125	0
533	20241205	111500	109779770	4125	4125	4125	4125	0
534	20241205	111400	109779770	4125	4125	4125	4125	100
535	20241205	111300	109367270	4130	4130	4130	4130	0
536	20241205	111200	109367270	4130	4130	4130	4130	0
537	20241205	111100	109367270	4130	4130	4130	4130	0
538	20241205	111000	109367270	4130	4130	4130	4130	0
539	20241205	110900	109367270	4130	4130	4130	4130	0
540	20241205	110800	109367270	4130	4130	4130	4130	0
541	20241205	110700	109367270	4130	4130	4130	4130	0
542	20241205	110600	109367270	4130	4130	4130	4130	0
543	20241205	110500	109367270	4130	4130	4130	4130	0
544	20241205	110400	109367270	4130	4130	4130	4130	0
545	20241205	110300	109367270	4130	4130	4130	4130	0
546	20241205	110200	109367270	4130	4130	4130	4130	0
547	20241205	110100	109367270	4130	4130	4130	4130	0
548	20241205	110000	109367270	4130	4130	4130	4130	0
549	20241205	105900	109367270	4130	4130	4130	4130	2
550	20241205	105800	109359010	4120	4120	4120	4120	0
551	20241205	105700	109359010	4120	4120	4120	4120	0
552	20241205	105600	109359010	4120	4125	4125	4120	2118
553	20241205	105500	100622720	4125	4125	4125	4125	0
554	20241205	105400	100622720	4125	4125	4125	4125	0
555	20241205	105300	100622720	4125	4125	4125	4125	0
556	20241205	105200	100622720	4125	4125	4125	4125	0
557	20241205	105100	100622720	4125	4125	4125	4125	0
558	20241205	105000	100622720	4125	4125	4125	4125	0
559	20241205	104900	100622720	4125	4125	4125	4125	0
560	20241205	104800	100622720	4125	4125	4125	4125	2
561	20241205	104700	100614470	4120	4120	4120	4120	0
562	20241205	104600	100614470	4120	4120	4120	4120	34
563	20241205	104500	100474390	4120	4120	4120	4120	0
564	20241205	104400	100474390	4120	4120	4120	4120	0
565	20241205	104300	100474390	4120	4125	4125	4120	701
566	20241205	104200	97582770	4125	4125	4125	4125	0
567	20241205	104100	97582770	4125	4125	4125	4125	0
568	20241205	104000	97582770	4125	4125	4125	4125	1800
569	20241205	103900	90157770	4120	4120	4120	4120	0
570	20241205	103800	90157770	4120	4120	4120	4120	0
571	20241205	103700	90157770	4120	4120	4120	4120	0
572	20241205	103600	90157770	4120	4120	4120	4120	3170
573	20241205	103500	77097370	4120	4120	4120	4120	0
574	20241205	103400	77097370	4120	4120	4120	4120	0
575	20241205	103300	77097370	4120	4120	4120	4120	0
576	20241205	103200	77097370	4120	4120	4120	4120	11
577	20241205	103100	77052050	4120	4120	4120	4120	0
578	20241205	103000	77052050	4120	4120	4120	4120	0
579	20241205	102900	77052050	4120	4120	4120	4120	0
580	20241205	102800	77052050	4120	4120	4120	4120	0
581	20241205	102700	77052050	4120	4120	4120	4120	0
582	20241205	102600	77052050	4120	4120	4120	4120	0
583	20241205	102500	77052050	4120	4120	4120	4120	0
584	20241205	102400	77052050	4120	4115	4120	4115	3182
585	20241205	102300	63957620	4110	4110	4110	4110	0
586	20241205	102200	63957620	4110	4110	4110	4110	0
587	20241205	102100	63957620	4110	4110	4110	4110	0
588	20241205	102000	63957620	4110	4110	4110	4110	0
589	20241205	101900	63957620	4110	4110	4110	4110	34
590	20241205	101800	63817880	4115	4115	4115	4115	0
591	20241205	101700	63817880	4115	4115	4115	4115	0
592	20241205	101600	63817880	4115	4115	4115	4115	0
593	20241205	101500	63817880	4115	4115	4115	4115	0
594	20241205	101400	63817880	4115	4115	4115	4115	1500
595	20241205	101300	57645380	4115	4115	4115	4115	0
596	20241205	101200	57645380	4115	4115	4115	4115	0
597	20241205	101100	57645380	4115	4115	4115	4115	0
598	20241205	101000	57645380	4115	4115	4115	4115	0
599	20241205	100900	57645380	4115	4115	4115	4115	0
600	20241205	100800	57645380	4115	4115	4115	4115	0
601	20241205	100700	57645380	4115	4115	4115	4115	5
602	20241205	100600	57624805	4115	4115	4115	4115	1000
603	20241205	100500	53509805	4115	4115	4115	4115	0
604	20241205	100400	53509805	4115	4115	4115	4115	0
605	20241205	100300	53509805	4115	4115	4115	4115	12
606	20241205	100200	53460425	4115	4115	4115	4115	2000
607	20241205	100100	45230425	4115	4115	4115	4115	0
608	20241205	100000	45230425	4115	4115	4115	4115	0
609	20241205	095900	45230425	4115	4115	4115	4115	0
610	20241205	095800	45230425	4115	4115	4115	4115	0
611	20241205	095700	45230425	4115	4115	4115	4115	0
612	20241205	095600	45230425	4115	4115	4115	4115	0
613	20241205	095500	45230425	4115	4115	4115	4115	0
614	20241205	095400	45230425	4115	4115	4115	4115	0
615	20241205	095300	45230425	4115	4115	4115	4115	0
616	20241205	095200	45230425	4115	4115	4115	4115	0
617	20241205	095100	45230425	4115	4115	4115	4115	0
618	20241205	095000	45230425	4115	4115	4115	4115	0
619	20241205	094900	45230425	4115	4115	4115	4115	705
620	20241205	094800	42329350	4115	4115	4115	4115	0
621	20241205	094700	42329350	4115	4115	4115	4115	800
622	20241205	094600	39037350	4115	4115	4115	4115	0
623	20241205	094500	39037350	4115	4115	4115	4115	0
624	20241205	094400	39037350	4115	4115	4115	4115	0
625	20241205	094300	39037350	4115	4115	4115	4115	1
626	20241205	094200	39033235	4115	4115	4115	4115	1
627	20241205	094100	39029120	4110	4110	4110	4110	3285
628	20241205	094000	25527770	4110	4110	4110	4110	0
629	20241205	093900	25527770	4110	4110	4110	4110	0
630	20241205	093800	25527770	4110	4110	4110	4110	25
631	20241205	093700	25425020	4110	4110	4110	4110	0
632	20241205	093600	25425020	4110	4110	4110	4110	0
633	20241205	093500	25425020	4110	4110	4110	4110	1
634	20241205	093400	25420910	4110	4110	4110	4110	0
635	20241205	093300	25420910	4110	4110	4110	4110	0
636	20241205	093200	25420910	4110	4110	4110	4110	0
637	20241205	093100	25420910	4110	4110	4110	4110	0
638	20241205	093000	25420910	4110	4110	4110	4110	2
639	20241205	092900	25412690	4110	4110	4110	4110	0
640	20241205	092800	25412690	4110	4110	4110	4110	10
641	20241205	092700	25371590	4105	4100	4105	4100	3663
642	20241205	092600	10342385	4105	4105	4105	4105	0
643	20241205	092500	10342385	4105	4105	4105	4105	0
644	20241205	092400	10342385	4105	4105	4105	4105	0
645	20241205	092300	10342385	4105	4105	4105	4105	0
646	20241205	092200	10342385	4105	4105	4105	4105	0
647	20241205	092100	10342385	4105	4105	4105	4105	13
648	20241205	092000	10289020	4100	4100	4100	4100	77
649	20241205	091900	9973320	4100	4085	4100	4085	1813
650	20241205	091800	2555290	4085	4085	4085	4085	0
651	20241205	091700	2555290	4085	4085	4085	4085	1
652	20241205	091600	2551205	4090	4090	4090	4090	3
653	20241205	091500	2538935	4085	4085	4085	4085	14
654	20241205	091400	2481745	4100	4100	4100	4100	0
655	20241205	091300	2481745	4100	4100	4100	4100	262
656	20241205	091200	1407545	4105	4105	4105	4105	16
657	20241205	091100	1341865	4105	4105	4105	4105	16
658	20241205	091000	1276185	4105	4105	4105	4105	13
659	20241205	090900	1222820	4115	4120	4120	4115	7
660	20241205	090800	1194000	4135	4135	4135	4135	0
661	20241205	090700	1194000	4135	4135	4135	4135	0
662	20241205	090600	1194000	4135	4135	4135	4135	0
663	20241205	090500	1194000	4135	4135	4135	4135	0
664	20241205	090400	1194000	4135	4135	4135	4135	1
665	20241205	090300	1189865	4105	4120	4120	4100	80
666	20241205	090200	861125	4160	4160	4160	4160	0
667	20241205	090100	861125	4160	4160	4160	4160	0
668	20241205	090000	861125	4160	4160	4165	4160	207