KissMeData/030720/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191400	109020755	4830	4830	4830	4830	309
3	20241205	191300	109020755	4830	4830	4830	4830	0
4	20241205	191200	109020755	4830	4830	4830	4830	0
5	20241205	191100	109020755	4830	4830	4830	4830	0
6	20241205	191000	109020755	4830	4830	4830	4830	0
7	20241205	190900	109020755	4830	4830	4830	4830	0
8	20241205	190800	109020755	4830	4830	4830	4830	0
9	20241205	190700	109020755	4830	4830	4830	4830	0
10	20241205	190600	109020755	4830	4830	4830	4830	0
11	20241205	190500	109020755	4830	4830	4830	4830	0
12	20241205	190400	109020755	4830	4830	4830	4830	0
13	20241205	190300	109020755	4830	4830	4830	4830	0
14	20241205	190200	109020755	4830	4830	4830	4830	0
15	20241205	190100	109020755	4830	4830	4830	4830	0
16	20241205	190000	109020755	4830	4830	4830	4830	0
17	20241205	185900	109020755	4830	4830	4830	4830	0
18	20241205	185800	109020755	4830	4830	4830	4830	0
19	20241205	185700	109020755	4830	4830	4830	4830	0
20	20241205	185600	109020755	4830	4830	4830	4830	0
21	20241205	185500	109020755	4830	4830	4830	4830	0
22	20241205	185400	109020755	4830	4830	4830	4830	0
23	20241205	185300	109020755	4830	4830	4830	4830	0
24	20241205	185200	109020755	4830	4830	4830	4830	0
25	20241205	185100	109020755	4830	4830	4830	4830	0
26	20241205	185000	109020755	4830	4830	4830	4830	0
27	20241205	184900	109020755	4830	4830	4830	4830	0
28	20241205	184800	109020755	4830	4830	4830	4830	0
29	20241205	184700	109020755	4830	4830	4830	4830	0
30	20241205	184600	109020755	4830	4830	4830	4830	0
31	20241205	184500	109020755	4830	4830	4830	4830	0
32	20241205	184400	109020755	4830	4830	4830	4830	309
33	20241205	184300	109020755	4830	4830	4830	4830	0
34	20241205	184200	109020755	4830	4830	4830	4830	0
35	20241205	184100	109020755	4830	4830	4830	4830	0
36	20241205	184000	109020755	4830	4830	4830	4830	0
37	20241205	183900	109020755	4830	4830	4830	4830	0
38	20241205	183800	109020755	4830	4830	4830	4830	0
39	20241205	183700	109020755	4830	4830	4830	4830	0
40	20241205	183600	109020755	4830	4830	4830	4830	0
41	20241205	183500	109020755	4830	4830	4830	4830	0
42	20241205	183400	109020755	4830	4830	4830	4830	0
43	20241205	183300	109020755	4830	4830	4830	4830	0
44	20241205	183200	109020755	4830	4830	4830	4830	0
45	20241205	183100	109020755	4830	4830	4830	4830	0
46	20241205	183000	109020755	4830	4830	4830	4830	0
47	20241205	182900	109020755	4830	4830	4830	4830	0
48	20241205	182800	109020755	4830	4830	4830	4830	0
49	20241205	182700	109020755	4830	4830	4830	4830	0
50	20241205	182600	109020755	4830	4830	4830	4830	0
51	20241205	182500	109020755	4830	4830	4830	4830	0
52	20241205	182400	109020755	4830	4830	4830	4830	0
53	20241205	182300	109020755	4830	4830	4830	4830	0
54	20241205	182200	109020755	4830	4830	4830	4830	0
55	20241205	182100	109020755	4830	4830	4830	4830	0
56	20241205	182000	109020755	4830	4830	4830	4830	0
57	20241205	181900	109020755	4830	4830	4830	4830	0
58	20241205	181800	109020755	4830	4830	4830	4830	0
59	20241205	181700	109020755	4830	4830	4830	4830	0
60	20241205	181600	109020755	4830	4830	4830	4830	0
61	20241205	181500	109020755	4830	4830	4830	4830	0
62	20241205	181400	109020755	4830	4830	4830	4830	309
63	20241205	181300	109020755	4830	4830	4830	4830	0
64	20241205	181200	109020755	4830	4830	4830	4830	0
65	20241205	181100	109020755	4830	4830	4830	4830	0
66	20241205	181000	109020755	4830	4830	4830	4830	0
67	20241205	180900	109020755	4830	4830	4830	4830	0
68	20241205	180800	109020755	4830	4830	4830	4830	0
69	20241205	180700	109020755	4830	4830	4830	4830	0
70	20241205	180600	109020755	4830	4830	4830	4830	0
71	20241205	180500	109020755	4830	4830	4830	4830	0
72	20241205	180400	109020755	4830	4830	4830	4830	0
73	20241205	180300	109020755	4830	4830	4830	4830	0
74	20241205	180200	109020755	4830	4830	4830	4830	0
75	20241205	180100	109020755	4830	4830	4830	4830	0
76	20241205	180000	109020755	4830	4830	4830	4830	0
77	20241205	175900	109020755	4830	4830	4830	4830	0
78	20241205	175800	109020755	4830	4830	4830	4830	0
79	20241205	175700	109020755	4830	4830	4830	4830	0
80	20241205	175600	109020755	4830	4830	4830	4830	0
81	20241205	175500	109020755	4830	4830	4830	4830	0
82	20241205	175400	109020755	4830	4830	4830	4830	0
83	20241205	175300	109020755	4830	4830	4830	4830	0
84	20241205	175200	109020755	4830	4830	4830	4830	0
85	20241205	175100	109020755	4830	4830	4830	4830	0
86	20241205	175000	109020755	4830	4830	4830	4830	0
87	20241205	174900	109020755	4830	4830	4830	4830	0
88	20241205	174800	109020755	4830	4830	4830	4830	0
89	20241205	174700	109020755	4830	4830	4830	4830	0
90	20241205	174600	109020755	4830	4830	4830	4830	0
91	20241205	174500	109020755	4830	4830	4830	4830	0
92	20241205	174400	109020755	4830	4830	4830	4830	309
93	20241205	174300	109020755	4830	4830	4830	4830	0
94	20241205	174200	109020755	4830	4830	4830	4830	0
95	20241205	174100	109020755	4830	4830	4830	4830	0
96	20241205	174000	109020755	4830	4830	4830	4830	0
97	20241205	173900	109020755	4830	4830	4830	4830	0
98	20241205	173800	109020755	4830	4830	4830	4830	0
99	20241205	173700	109020755	4830	4830	4830	4830	0
100	20241205	173600	109020755	4830	4830	4830	4830	0
101	20241205	173500	109020755	4830	4830	4830	4830	0
102	20241205	173400	109020755	4830	4830	4830	4830	0
103	20241205	173300	109020755	4830	4830	4830	4830	0
104	20241205	173200	109020755	4830	4830	4830	4830	0
105	20241205	173100	109020755	4830	4830	4830	4830	0
106	20241205	173000	109020755	4830	4830	4830	4830	0
107	20241205	172900	109020755	4830	4830	4830	4830	0
108	20241205	172800	109020755	4830	4830	4830	4830	0
109	20241205	172700	109020755	4830	4830	4830	4830	0
110	20241205	172600	109020755	4830	4830	4830	4830	0
111	20241205	172500	109020755	4830	4830	4830	4830	0
112	20241205	172400	109020755	4830	4830	4830	4830	0
113	20241205	172300	109020755	4830	4830	4830	4830	0
114	20241205	172200	109020755	4830	4830	4830	4830	0
115	20241205	172100	109020755	4830	4830	4830	4830	0
116	20241205	172000	109020755	4830	4830	4830	4830	0
117	20241205	171900	109020755	4830	4830	4830	4830	0
118	20241205	171800	109020755	4830	4830	4830	4830	0
119	20241205	171700	109020755	4830	4830	4830	4830	0
120	20241205	171600	109020755	4830	4830	4830	4830	0
121	20241205	171500	109020755	4830	4830	4830	4830	0
122	20241205	171400	109020755	4830	4830	4830	4830	309
123	20241205	171300	109020755	4830	4830	4830	4830	0
124	20241205	171200	109020755	4830	4830	4830	4830	0
125	20241205	171100	109020755	4830	4830	4830	4830	0
126	20241205	171000	109020755	4830	4830	4830	4830	0
127	20241205	170900	109020755	4830	4830	4830	4830	0
128	20241205	170800	109020755	4830	4830	4830	4830	0
129	20241205	170700	109020755	4830	4830	4830	4830	0
130	20241205	170600	109020755	4830	4830	4830	4830	0
131	20241205	170500	109020755	4830	4830	4830	4830	0
132	20241205	170400	109020755	4830	4830	4830	4830	0
133	20241205	170300	109020755	4830	4830	4830	4830	0
134	20241205	170200	109020755	4830	4830	4830	4830	0
135	20241205	170100	109020755	4830	4830	4830	4830	0
136	20241205	170000	109020755	4830	4830	4830	4830	0
137	20241205	165900	109020755	4830	4830	4830	4830	0
138	20241205	165800	109020755	4830	4830	4830	4830	0
139	20241205	165700	109020755	4830	4830	4830	4830	0
140	20241205	165600	109020755	4830	4830	4830	4830	0
141	20241205	165500	109020755	4830	4830	4830	4830	0
142	20241205	165400	109020755	4830	4830	4830	4830	0
143	20241205	165300	109020755	4830	4830	4830	4830	0
144	20241205	165200	109020755	4830	4830	4830	4830	0
145	20241205	165100	109020755	4830	4830	4830	4830	0
146	20241205	165000	109020755	4830	4830	4830	4830	0
147	20241205	164900	109020755	4830	4830	4830	4830	0
148	20241205	164800	109020755	4830	4830	4830	4830	0
149	20241205	164700	109020755	4830	4830	4830	4830	0
150	20241205	164600	109020755	4830	4830	4830	4830	0
151	20241205	164500	109020755	4830	4830	4830	4830	0
152	20241205	164400	109020755	4830	4830	4830	4830	309
153	20241205	164300	109020755	4830	4830	4830	4830	0
154	20241205	164200	109020755	4830	4830	4830	4830	0
155	20241205	164100	109020755	4830	4830	4830	4830	0
156	20241205	164000	109020755	4830	4830	4830	4830	0
157	20241205	163900	109020755	4830	4830	4830	4830	0
158	20241205	163800	109020755	4830	4830	4830	4830	0
159	20241205	163700	109020755	4830	4830	4830	4830	0
160	20241205	163600	109020755	4830	4830	4830	4830	0
161	20241205	163500	109020755	4830	4830	4830	4830	0
162	20241205	163400	109020755	4830	4830	4830	4830	0
163	20241205	163300	109020755	4830	4830	4830	4830	0
164	20241205	163200	109020755	4830	4830	4830	4830	0
165	20241205	163100	109020755	4830	4830	4830	4830	0
166	20241205	163000	109020755	4830	4830	4830	4830	0
167	20241205	162900	109020755	4830	4830	4830	4830	0
168	20241205	162800	109020755	4830	4830	4830	4830	0
169	20241205	162700	109020755	4830	4830	4830	4830	0
170	20241205	162600	109020755	4830	4830	4830	4830	0
171	20241205	162500	109020755	4830	4830	4830	4830	0
172	20241205	162400	109020755	4830	4830	4830	4830	0
173	20241205	162300	109020755	4830	4830	4830	4830	0
174	20241205	162200	109020755	4830	4830	4830	4830	0
175	20241205	162100	109020755	4830	4830	4830	4830	0
176	20241205	162000	109020755	4830	4830	4830	4830	0
177	20241205	161900	109020755	4830	4830	4830	4830	0
178	20241205	161800	109020755	4830	4830	4830	4830	0
179	20241205	161700	109020755	4830	4830	4830	4830	0
180	20241205	161600	109020755	4830	4830	4830	4830	0
181	20241205	161500	109020755	4830	4830	4830	4830	0
182	20241205	161400	109020755	4830	4830	4830	4830	309
183	20241205	161300	109020755	4830	4830	4830	4830	0
184	20241205	161200	109020755	4830	4830	4830	4830	0
185	20241205	161100	109020755	4830	4830	4830	4830	0
186	20241205	161000	109020755	4830	4830	4830	4830	0
187	20241205	160900	109020755	4830	4830	4830	4830	0
188	20241205	160800	109020755	4830	4830	4830	4830	0
189	20241205	160700	109020755	4830	4830	4830	4830	0
190	20241205	160600	109020755	4830	4830	4830	4830	0
191	20241205	160500	109020755	4830	4830	4830	4830	0
192	20241205	160400	109020755	4830	4830	4830	4830	0
193	20241205	160300	109020755	4830	4830	4830	4830	0
194	20241205	160200	109020755	4830	4830	4830	4830	0
195	20241205	160100	109020755	4830	4830	4830	4830	0
196	20241205	160000	109020755	4830	4830	4830	4830	0
197	20241205	155900	109020755	4830	4830	4830	4830	0
198	20241205	155800	109020755	4830	4830	4830	4830	0
199	20241205	155700	109020755	4830	4830	4830	4830	0
200	20241205	155600	109020755	4830	4830	4830	4830	0
201	20241205	155500	109020755	4830	4830	4830	4830	0
202	20241205	155400	109020755	4830	4830	4830	4830	0
203	20241205	155300	109020755	4830	4830	4830	4830	0
204	20241205	155200	109020755	4830	4830	4830	4830	0
205	20241205	155100	109020755	4830	4830	4830	4830	0
206	20241205	155000	109020755	4830	4830	4830	4830	0
207	20241205	154900	109020755	4830	4830	4830	4830	0
208	20241205	154800	109020755	4830	4830	4830	4830	0
209	20241205	154700	109020755	4830	4830	4830	4830	0
210	20241205	154600	109020755	4830	4830	4830	4830	0
211	20241205	154500	109020755	4830	4830	4830	4830	0
212	20241205	154400	109020755	4830	4830	4830	4830	309
213	20241205	154300	109020755	4830	4830	4830	4830	0
214	20241205	154200	109020755	4830	4830	4830	4830	0
215	20241205	154100	109020755	4830	4830	4830	4830	0
216	20241205	154000	109020755	4830	4830	4830	4830	0
217	20241205	153900	109020755	4830	4830	4830	4830	0
218	20241205	153800	109020755	4830	4830	4830	4830	0
219	20241205	153700	109020755	4830	4830	4830	4830	0
220	20241205	153600	109020755	4830	4830	4830	4830	0
221	20241205	153500	109020755	4830	4830	4830	4830	0
222	20241205	153400	109020755	4830	4830	4830	4830	0
223	20241205	153300	109020755	4830	4830	4830	4830	0
224	20241205	153200	109020755	4830	4830	4830	4830	0
225	20241205	153100	109020755	4830	4830	4830	4830	0
226	20241205	153000	109020755	4830	4830	4830	4830	309
227	20241205	152900	107528285	4835	4835	4835	4835	0
228	20241205	152800	107528285	4835	4835	4835	4835	0
229	20241205	152700	107528285	4835	4835	4835	4835	0
230	20241205	152600	107528285	4835	4835	4835	4835	0
231	20241205	152500	107528285	4835	4835	4835	4835	0
232	20241205	152400	107528285	4835	4835	4835	4835	0
233	20241205	152300	107528285	4835	4835	4835	4835	0
234	20241205	152200	107528285	4835	4835	4835	4835	0
235	20241205	152100	107528285	4835	4835	4835	4835	0
236	20241205	152000	107528285	4835	4835	4835	4835	0
237	20241205	151900	107528285	4835	4835	4835	4835	0
238	20241205	151800	107528285	4835	4830	4835	4830	423
239	20241205	151700	105485015	4835	4835	4835	4835	0
240	20241205	151600	105485015	4835	4835	4835	4835	0
241	20241205	151500	105485015	4835	4835	4835	4835	0
242	20241205	151400	105485015	4835	4835	4835	4835	20
243	20241205	151300	105388315	4835	4835	4835	4835	0
244	20241205	151200	105388315	4835	4835	4835	4835	0
245	20241205	151100	105388315	4835	4835	4835	4835	21
246	20241205	151000	105286780	4835	4835	4835	4835	1
247	20241205	150900	105281945	4835	4835	4835	4835	20
248	20241205	150800	105185245	4835	4830	4835	4830	19
249	20241205	150700	105093445	4830	4830	4830	4830	0
250	20241205	150600	105093445	4830	4830	4830	4830	0
251	20241205	150500	105093445	4830	4830	4830	4830	0
252	20241205	150400	105093445	4830	4830	4830	4830	0
253	20241205	150300	105093445	4830	4830	4830	4830	0
254	20241205	150200	105093445	4830	4830	4830	4830	0
255	20241205	150100	105093445	4830	4830	4830	4830	0
256	20241205	150000	105093445	4830	4830	4830	4830	0
257	20241205	145900	105093445	4830	4830	4830	4830	0
258	20241205	145800	105093445	4830	4830	4830	4830	0
259	20241205	145700	105093445	4830	4830	4830	4830	100
260	20241205	145600	104610445	4835	4835	4835	4835	0
261	20241205	145500	104610445	4835	4835	4835	4835	0
262	20241205	145400	104610445	4835	4835	4835	4835	0
263	20241205	145300	104610445	4835	4835	4835	4835	206
264	20241205	145200	103614435	4835	4835	4835	4835	59
265	20241205	145100	103329170	4835	4835	4835	4835	16
266	20241205	145000	103251810	4840	4840	4840	4840	0
267	20241205	144900	103251810	4840	4840	4840	4840	0
268	20241205	144800	103251810	4840	4840	4840	4840	0
269	20241205	144700	103251810	4840	4840	4840	4840	0
270	20241205	144600	103251810	4840	4840	4840	4840	0
271	20241205	144500	103251810	4840	4840	4840	4840	0
272	20241205	144400	103251810	4840	4850	4850	4840	553
273	20241205	144300	100573145	4850	4850	4850	4850	0
274	20241205	144200	100573145	4850	4850	4850	4850	0
275	20241205	144100	100573145	4850	4850	4850	4850	0
276	20241205	144000	100573145	4850	4850	4850	4850	231
277	20241205	143900	99452795	4850	4850	4850	4850	0
278	20241205	143800	99452795	4850	4850	4850	4850	211
279	20241205	143700	98429445	4850	4850	4850	4850	0
280	20241205	143600	98429445	4850	4850	4850	4850	0
281	20241205	143500	98429445	4850	4850	4850	4850	0
282	20241205	143400	98429445	4850	4850	4850	4850	16
283	20241205	143300	98351845	4850	4850	4850	4850	0
284	20241205	143200	98351845	4850	4850	4850	4850	0
285	20241205	143100	98351845	4850	4850	4850	4850	0
286	20241205	143000	98351845	4850	4850	4850	4850	0
287	20241205	142900	98351845	4850	4850	4850	4850	0
288	20241205	142800	98351845	4850	4850	4850	4850	0
289	20241205	142700	98351845	4850	4850	4850	4850	216
290	20241205	142600	97304245	4840	4840	4840	4840	0
291	20241205	142500	97304245	4840	4840	4840	4840	0
292	20241205	142400	97304245	4840	4840	4840	4840	0
293	20241205	142300	97304245	4840	4840	4840	4840	2
294	20241205	142200	97294565	4835	4835	4835	4835	0
295	20241205	142100	97294565	4835	4835	4835	4835	0
296	20241205	142000	97294565	4835	4835	4835	4835	0
297	20241205	141900	97294565	4835	4835	4835	4835	0
298	20241205	141800	97294565	4835	4835	4835	4835	0
299	20241205	141700	97294565	4835	4835	4835	4835	16
300	20241205	141600	97217205	4850	4850	4850	4850	0
301	20241205	141500	97217205	4850	4850	4850	4850	0
302	20241205	141400	97217205	4850	4850	4850	4850	217
303	20241205	141300	96164755	4855	4855	4855	4855	2
304	20241205	141200	96155045	4850	4850	4850	4850	0
305	20241205	141100	96155045	4850	4850	4850	4850	0
306	20241205	141000	96155045	4850	4850	4850	4850	0
307	20241205	140900	96155045	4850	4850	4850	4850	0
308	20241205	140800	96155045	4850	4850	4850	4850	0
309	20241205	140700	96155045	4850	4850	4850	4850	0
310	20241205	140600	96155045	4850	4850	4850	4850	0
311	20241205	140500	96155045	4850	4850	4850	4850	0
312	20241205	140400	96155045	4850	4850	4850	4850	0
313	20241205	140300	96155045	4850	4850	4850	4850	0
314	20241205	140200	96155045	4850	4850	4850	4850	0
315	20241205	140100	96155045	4850	4850	4850	4850	0
316	20241205	140000	96155045	4850	4850	4850	4850	153
317	20241205	135900	95412995	4835	4835	4835	4835	0
318	20241205	135800	95412995	4835	4835	4835	4835	0
319	20241205	135700	95412995	4835	4835	4835	4835	0
320	20241205	135600	95412995	4835	4835	4835	4835	1
321	20241205	135500	95408160	4835	4835	4835	4835	0
322	20241205	135400	95408160	4835	4835	4835	4835	0
323	20241205	135300	95408160	4835	4835	4835	4835	0
324	20241205	135200	95408160	4835	4835	4835	4835	0
325	20241205	135100	95408160	4835	4835	4835	4835	0
326	20241205	135000	95408160	4835	4835	4835	4835	0
327	20241205	134900	95408160	4835	4835	4835	4835	0
328	20241205	134800	95408160	4835	4835	4835	4835	0
329	20241205	134700	95408160	4835	4835	4835	4835	0
330	20241205	134600	95408160	4835	4835	4835	4835	0
331	20241205	134500	95408160	4835	4835	4835	4835	0
332	20241205	134400	95408160	4835	4835	4835	4835	0
333	20241205	134300	95408160	4835	4835	4835	4835	16
334	20241205	134200	95330800	4835	4835	4835	4835	0
335	20241205	134100	95330800	4835	4835	4835	4835	443
336	20241205	134000	93188895	4835	4835	4835	4835	0
337	20241205	133900	93188895	4835	4835	4835	4835	0
338	20241205	133800	93188895	4835	4835	4835	4835	0
339	20241205	133700	93188895	4835	4835	4835	4835	0
340	20241205	133600	93188895	4835	4835	4835	4835	0
341	20241205	133500	93188895	4835	4835	4835	4835	0
342	20241205	133400	93188895	4835	4835	4835	4835	0
343	20241205	133300	93188895	4835	4835	4835	4835	0
344	20241205	133200	93188895	4835	4835	4835	4835	0
345	20241205	133100	93188895	4835	4835	4835	4835	0
346	20241205	133000	93188895	4835	4835	4835	4835	0
347	20241205	132900	93188895	4835	4835	4835	4835	0
348	20241205	132800	93188895	4835	4835	4835	4835	0
349	20241205	132700	93188895	4835	4835	4835	4835	0
350	20241205	132600	93188895	4835	4840	4840	4835	16
351	20241205	132500	93111530	4840	4840	4840	4840	0
352	20241205	132400	93111530	4840	4840	4840	4840	0
353	20241205	132300	93111530	4840	4840	4840	4840	0
354	20241205	132200	93111530	4840	4840	4840	4840	0
355	20241205	132100	93111530	4840	4840	4840	4840	0
356	20241205	132000	93111530	4840	4840	4840	4840	0
357	20241205	131900	93111530	4840	4840	4840	4840	0
358	20241205	131800	93111530	4840	4840	4840	4840	0
359	20241205	131700	93111530	4840	4840	4840	4840	0
360	20241205	131600	93111530	4840	4840	4840	4840	0
361	20241205	131500	93111530	4840	4840	4840	4840	0
362	20241205	131400	93111530	4840	4845	4845	4840	537
363	20241205	131300	90511515	4845	4845	4845	4845	0
364	20241205	131200	90511515	4845	4845	4845	4845	0
365	20241205	131100	90511515	4845	4845	4845	4845	0
366	20241205	131000	90511515	4845	4845	4845	4845	0
367	20241205	130900	90511515	4845	4850	4850	4845	16
368	20241205	130800	90433945	4845	4845	4845	4845	0
369	20241205	130700	90433945	4845	4845	4845	4845	0
370	20241205	130600	90433945	4845	4845	4845	4845	0
371	20241205	130500	90433945	4845	4845	4845	4845	0
372	20241205	130400	90433945	4845	4845	4845	4845	0
373	20241205	130300	90433945	4845	4845	4845	4845	0
374	20241205	130200	90433945	4845	4845	4845	4845	0
375	20241205	130100	90433945	4845	4845	4845	4845	0
376	20241205	130000	90433945	4845	4845	4845	4845	300
377	20241205	125900	88980445	4845	4845	4845	4845	0
378	20241205	125800	88980445	4845	4845	4845	4845	0
379	20241205	125700	88980445	4845	4845	4845	4845	0
380	20241205	125600	88980445	4845	4845	4845	4845	0
381	20241205	125500	88980445	4845	4845	4845	4845	0
382	20241205	125400	88980445	4845	4845	4845	4845	153
383	20241205	125300	88239160	4845	4845	4845	4845	0
384	20241205	125200	88239160	4845	4845	4845	4845	16
385	20241205	125100	88161640	4845	4845	4845	4845	0
386	20241205	125000	88161640	4845	4845	4845	4845	0
387	20241205	124900	88161640	4845	4845	4845	4845	0
388	20241205	124800	88161640	4845	4845	4845	4845	0
389	20241205	124700	88161640	4845	4845	4845	4845	0
390	20241205	124600	88161640	4845	4845	4845	4845	0
391	20241205	124500	88161640	4845	4845	4845	4845	0
392	20241205	124400	88161640	4845	4845	4845	4845	0
393	20241205	124300	88161640	4845	4845	4845	4845	0
394	20241205	124200	88161640	4845	4850	4850	4845	100
395	20241205	124100	87677115	4845	4845	4845	4845	100
396	20241205	124000	87192615	4850	4850	4850	4850	0
397	20241205	123900	87192615	4850	4850	4850	4850	0
398	20241205	123800	87192615	4850	4850	4850	4850	0
399	20241205	123700	87192615	4850	4850	4850	4850	65
400	20241205	123600	86877365	4850	4850	4850	4850	100
401	20241205	123500	86392365	4845	4845	4845	4845	16
402	20241205	123400	86314845	4850	4850	4850	4850	0
403	20241205	123300	86314845	4850	4850	4850	4850	0
404	20241205	123200	86314845	4850	4850	4850	4850	0
405	20241205	123100	86314845	4850	4850	4850	4850	1
406	20241205	123000	86309995	4845	4845	4845	4845	1
407	20241205	122900	86305150	4850	4850	4850	4850	0
408	20241205	122800	86305150	4850	4850	4850	4850	1
409	20241205	122700	86300300	4850	4850	4850	4850	0
410	20241205	122600	86300300	4850	4850	4850	4850	0
411	20241205	122500	86300300	4850	4850	4850	4850	0
412	20241205	122400	86300300	4850	4850	4850	4850	200
413	20241205	122300	85330300	4845	4845	4845	4845	0
414	20241205	122200	85330300	4845	4845	4845	4845	0
415	20241205	122100	85330300	4845	4845	4845	4845	0
416	20241205	122000	85330300	4845	4845	4845	4845	0
417	20241205	121900	85330300	4845	4845	4845	4845	0
418	20241205	121800	85330300	4845	4845	4845	4845	16
419	20241205	121700	85252780	4840	4840	4840	4840	0
420	20241205	121600	85252780	4840	4840	4840	4840	0
421	20241205	121500	85252780	4840	4840	4840	4840	0
422	20241205	121400	85252780	4840	4840	4840	4840	0
423	20241205	121300	85252780	4840	4840	4840	4840	0
424	20241205	121200	85252780	4840	4840	4840	4840	0
425	20241205	121100	85252780	4840	4840	4840	4840	0
426	20241205	121000	85252780	4840	4840	4840	4840	0
427	20241205	120900	85252780	4840	4840	4840	4840	0
428	20241205	120800	85252780	4840	4840	4840	4840	0
429	20241205	120700	85252780	4840	4840	4840	4840	0
430	20241205	120600	85252780	4840	4840	4840	4840	0
431	20241205	120500	85252780	4840	4840	4840	4840	0
432	20241205	120400	85252780	4840	4840	4840	4840	0
433	20241205	120300	85252780	4840	4840	4840	4840	0
434	20241205	120200	85252780	4840	4840	4840	4840	0
435	20241205	120100	85252780	4840	4840	4840	4840	16
436	20241205	120000	85175340	4840	4840	4840	4840	0
437	20241205	115900	85175340	4840	4840	4840	4840	0
438	20241205	115800	85175340	4840	4840	4840	4840	0
439	20241205	115700	85175340	4840	4840	4840	4840	0
440	20241205	115600	85175340	4840	4840	4840	4840	0
441	20241205	115500	85175340	4840	4840	4840	4840	0
442	20241205	115400	85175340	4840	4840	4840	4840	0
443	20241205	115300	85175340	4840	4840	4840	4840	0
444	20241205	115200	85175340	4840	4840	4840	4840	0
445	20241205	115100	85175340	4840	4840	4840	4840	0
446	20241205	115000	85175340	4840	4840	4840	4840	0
447	20241205	114900	85175340	4840	4840	4840	4840	0
448	20241205	114800	85175340	4840	4840	4840	4840	0
449	20241205	114700	85175340	4840	4840	4840	4840	0
450	20241205	114600	85175340	4840	4840	4840	4840	0
451	20241205	114500	85175340	4840	4840	4840	4840	0
452	20241205	114400	85175340	4840	4840	4840	4840	16
453	20241205	114300	85097900	4850	4850	4850	4850	1
454	20241205	114200	85093050	4835	4835	4835	4835	0
455	20241205	114100	85093050	4835	4835	4835	4835	0
456	20241205	114000	85093050	4835	4835	4835	4835	0
457	20241205	113900	85093050	4835	4835	4835	4835	0
458	20241205	113800	85093050	4835	4835	4835	4835	0
459	20241205	113700	85093050	4835	4835	4835	4835	0
460	20241205	113600	85093050	4835	4835	4835	4835	0
461	20241205	113500	85093050	4835	4835	4835	4835	0
462	20241205	113400	85093050	4835	4835	4835	4835	0
463	20241205	113300	85093050	4835	4835	4835	4835	0
464	20241205	113200	85093050	4835	4835	4835	4835	0
465	20241205	113100	85093050	4835	4835	4835	4835	0
466	20241205	113000	85093050	4835	4835	4835	4835	0
467	20241205	112900	85093050	4835	4835	4835	4835	0
468	20241205	112800	85093050	4835	4835	4835	4835	0
469	20241205	112700	85093050	4835	4840	4840	4835	16
470	20241205	112600	85015670	4845	4845	4845	4845	0
471	20241205	112500	85015670	4845	4845	4845	4845	0
472	20241205	112400	85015670	4845	4845	4845	4845	0
473	20241205	112300	85015670	4845	4845	4845	4845	0
474	20241205	112200	85015670	4845	4845	4845	4845	1
475	20241205	112100	85010825	4845	4845	4845	4845	0
476	20241205	112000	85010825	4845	4845	4845	4845	0
477	20241205	111900	85010825	4845	4845	4845	4845	9
478	20241205	111800	84967220	4845	4845	4845	4845	0
479	20241205	111700	84967220	4845	4845	4845	4845	0
480	20241205	111600	84967220	4845	4845	4845	4845	0
481	20241205	111500	84967220	4845	4845	4845	4845	0
482	20241205	111400	84967220	4845	4845	4845	4845	0
483	20241205	111300	84967220	4845	4845	4845	4845	0
484	20241205	111200	84967220	4845	4845	4845	4845	1
485	20241205	111100	84962375	4835	4835	4835	4835	0
486	20241205	111000	84962375	4835	4840	4840	4835	16
487	20241205	110900	84884950	4845	4845	4845	4845	0
488	20241205	110800	84884950	4845	4845	4845	4845	0
489	20241205	110700	84884950	4845	4845	4845	4845	0
490	20241205	110600	84884950	4845	4845	4845	4845	0
491	20241205	110500	84884950	4845	4845	4845	4845	0
492	20241205	110400	84884950	4845	4845	4845	4845	0
493	20241205	110300	84884950	4845	4845	4845	4845	0
494	20241205	110200	84884950	4845	4845	4845	4845	0
495	20241205	110100	84884950	4845	4845	4845	4845	0
496	20241205	110000	84884950	4845	4845	4845	4845	0
497	20241205	105900	84884950	4845	4845	4845	4845	0
498	20241205	105800	84884950	4845	4845	4845	4845	0
499	20241205	105700	84884950	4845	4845	4845	4845	0
500	20241205	105600	84884950	4845	4845	4845	4845	10
501	20241205	105500	84836500	4845	4845	4845	4845	1
502	20241205	105400	84831655	4845	4845	4845	4845	0
503	20241205	105300	84831655	4845	4845	4845	4845	17
504	20241205	105200	84749290	4850	4850	4850	4850	0
505	20241205	105100	84749290	4850	4850	4850	4850	0
506	20241205	105000	84749290	4850	4850	4850	4850	0
507	20241205	104900	84749290	4850	4850	4850	4850	0
508	20241205	104800	84749290	4850	4850	4850	4850	52
509	20241205	104700	84497090	4845	4845	4845	4845	0
510	20241205	104600	84497090	4845	4845	4845	4845	0
511	20241205	104500	84497090	4845	4845	4845	4845	0
512	20241205	104400	84497090	4845	4845	4845	4845	0
513	20241205	104300	84497090	4845	4845	4845	4845	0
514	20241205	104200	84497090	4845	4845	4845	4845	0
515	20241205	104100	84497090	4845	4845	4845	4845	0
516	20241205	104000	84497090	4845	4845	4845	4845	0
517	20241205	103900	84497090	4845	4845	4845	4845	40
518	20241205	103800	84303290	4845	4845	4845	4845	187
519	20241205	103700	83397275	4845	4845	4845	4845	0
520	20241205	103600	83397275	4845	4845	4845	4845	17
521	20241205	103500	83314910	4850	4850	4850	4850	0
522	20241205	103400	83314910	4850	4850	4850	4850	0
523	20241205	103300	83314910	4850	4850	4850	4850	0
524	20241205	103200	83314910	4850	4850	4850	4850	4
525	20241205	103100	83295510	4830	4830	4830	4830	0
526	20241205	103000	83295510	4830	4830	4830	4830	0
527	20241205	102900	83295510	4830	4830	4830	4830	0
528	20241205	102800	83295510	4830	4830	4830	4830	0
529	20241205	102700	83295510	4830	4830	4830	4830	0
530	20241205	102600	83295510	4830	4830	4830	4830	0
531	20241205	102500	83295510	4830	4830	4830	4830	101
532	20241205	102400	82807680	4830	4830	4830	4830	0
533	20241205	102300	82807680	4830	4830	4830	4830	0
534	20241205	102200	82807680	4830	4830	4830	4830	0
535	20241205	102100	82807680	4830	4830	4830	4830	0
536	20241205	102000	82807680	4830	4830	4830	4830	0
537	20241205	101900	82807680	4830	4830	4830	4830	17
538	20241205	101800	82725570	4850	4850	4850	4850	0
539	20241205	101700	82725570	4850	4850	4850	4850	0
540	20241205	101600	82725570	4850	4850	4850	4850	1
541	20241205	101500	82720720	4850	4850	4850	4850	0
542	20241205	101400	82720720	4850	4850	4850	4850	0
543	20241205	101300	82720720	4850	4850	4850	4850	0
544	20241205	101200	82720720	4850	4850	4850	4850	0
545	20241205	101100	82720720	4850	4850	4850	4850	0
546	20241205	101000	82720720	4850	4850	4850	4850	112
547	20241205	100900	82177520	4850	4850	4850	4850	0
548	20241205	100800	82177520	4850	4850	4850	4850	0
549	20241205	100700	82177520	4850	4850	4850	4850	0
550	20241205	100600	82177520	4850	4850	4850	4850	0
551	20241205	100500	82177520	4850	4850	4850	4850	0
552	20241205	100400	82177520	4850	4850	4850	4850	0
553	20241205	100300	82177520	4850	4850	4850	4850	2
554	20241205	100200	82167820	4830	4850	4850	4830	47
555	20241205	100100	81940125	4850	4850	4850	4850	0
556	20241205	100000	81940125	4850	4850	4850	4850	0
557	20241205	095900	81940125	4850	4850	4850	4850	0
558	20241205	095800	81940125	4850	4870	4875	4850	211
559	20241205	095700	80916650	4850	4850	4850	4850	0
560	20241205	095600	80916650	4850	4850	4850	4850	0
561	20241205	095500	80916650	4850	4850	4850	4850	0
562	20241205	095400	80916650	4850	4850	4850	4850	0
563	20241205	095300	80916650	4850	4850	4850	4850	0
564	20241205	095200	80916650	4850	4850	4850	4850	0
565	20241205	095100	80916650	4850	4850	4850	4850	0
566	20241205	095000	80916650	4850	4850	4850	4850	0
567	20241205	094900	80916650	4850	4845	4850	4845	487
568	20241205	094800	78555110	4830	4830	4830	4830	0
569	20241205	094700	78555110	4830	4830	4830	4830	0
570	20241205	094600	78555110	4830	4830	4830	4830	0
571	20241205	094500	78555110	4830	4845	4845	4830	18
572	20241205	094400	78468085	4845	4845	4845	4845	0
573	20241205	094300	78468085	4845	4845	4845	4845	0
574	20241205	094200	78468085	4845	4845	4845	4845	2
575	20241205	094100	78458395	4845	4845	4845	4845	15
576	20241205	094000	78385720	4850	4845	4850	4845	95
577	20241205	093900	77925440	4845	4845	4845	4845	2
578	20241205	093800	77915750	4835	4835	4835	4835	215
579	20241205	093700	76876225	4835	4835	4835	4835	145
580	20241205	093600	76175150	4835	4830	4835	4830	122
581	20241205	093500	75585340	4835	4835	4835	4835	1
582	20241205	093400	75580505	4835	4835	4835	4835	25
583	20241205	093300	75459630	4835	4825	4835	4825	12
584	20241205	093200	75401630	4835	4835	4835	4835	0
585	20241205	093100	75401630	4835	4835	4835	4835	5
586	20241205	093000	75377455	4830	4830	4830	4830	0
587	20241205	092900	75377455	4830	4825	4830	4825	127
588	20241205	092800	74764330	4825	4825	4825	4825	17
589	20241205	092700	74682305	4825	4825	4825	4825	0
590	20241205	092600	74682305	4825	4825	4825	4825	0
591	20241205	092500	74682305	4825	4825	4830	4825	142
592	20241205	092400	73996655	4830	4830	4830	4830	5
593	20241205	092300	73972505	4820	4820	4820	4820	0
594	20241205	092200	73972505	4820	4830	4830	4820	31
595	20241205	092100	73823025	4830	4830	4830	4830	0
596	20241205	092000	73823025	4830	4830	4830	4830	38
597	20241205	091900	73639485	4820	4820	4820	4820	12
598	20241205	091800	73581645	4820	4830	4830	4820	50
599	20241205	091700	73340545	4830	4830	4830	4830	300
600	20241205	091600	71891545	4820	4830	4830	4820	253
601	20241205	091500	70670610	4830	4830	4830	4830	30
602	20241205	091400	70525710	4835	4835	4835	4835	4
603	20241205	091300	70506370	4825	4840	4840	4825	600
604	20241205	091200	67609370	4845	4845	4845	4845	4
605	20241205	091100	67589990	4830	4840	4840	4830	228
606	20241205	091000	66487750	4840	4840	4840	4840	0
607	20241205	090900	66487750	4840	4840	4840	4840	2
608	20241205	090800	66478070	4825	4825	4825	4825	597
609	20241205	090700	63597545	4825	4825	4825	4825	0
610	20241205	090600	63597545	4825	4825	4825	4825	0
611	20241205	090500	63597545	4825	4830	4830	4825	500
612	20241205	090400	61184535	4840	4840	4840	4840	10
613	20241205	090300	61136135	4825	4840	4840	4825	600
614	20241205	090200	58239635	4830	4825	4830	4820	203
615	20241205	090100	57260610	4825	4820	4825	4820	372
616	20241205	090000	55467120	4835	4835	4835	4835	11472