KissMeData/093920/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200600	103244070	5690	5690	5690	5690	218
3	20241203	200500	103244070	5690	5690	5690	5690	0
4	20241203	200400	103244070	5690	5690	5690	5690	0
5	20241203	200300	103244070	5690	5690	5690	5690	0
6	20241203	200200	103244070	5690	5690	5690	5690	0
7	20241203	200100	103244070	5690	5690	5690	5690	0
8	20241203	200000	103244070	5690	5690	5690	5690	0
9	20241203	195900	103244070	5690	5690	5690	5690	0
10	20241203	195800	103244070	5690	5690	5690	5690	0
11	20241203	195700	103244070	5690	5690	5690	5690	0
12	20241203	195600	103244070	5690	5690	5690	5690	0
13	20241203	195500	103244070	5690	5690	5690	5690	0
14	20241203	195400	103244070	5690	5690	5690	5690	0
15	20241203	195300	103244070	5690	5690	5690	5690	0
16	20241203	195200	103244070	5690	5690	5690	5690	0
17	20241203	195100	103244070	5690	5690	5690	5690	0
18	20241203	195000	103244070	5690	5690	5690	5690	0
19	20241203	194900	103244070	5690	5690	5690	5690	0
20	20241203	194800	103244070	5690	5690	5690	5690	0
21	20241203	194700	103244070	5690	5690	5690	5690	0
22	20241203	194600	103244070	5690	5690	5690	5690	0
23	20241203	194500	103244070	5690	5690	5690	5690	0
24	20241203	194400	103244070	5690	5690	5690	5690	0
25	20241203	194300	103244070	5690	5690	5690	5690	0
26	20241203	194200	103244070	5690	5690	5690	5690	0
27	20241203	194100	103244070	5690	5690	5690	5690	0
28	20241203	194000	103244070	5690	5690	5690	5690	0
29	20241203	193900	103244070	5690	5690	5690	5690	0
30	20241203	193800	103244070	5690	5690	5690	5690	0
31	20241203	193700	103244070	5690	5690	5690	5690	0
32	20241203	193600	103244070	5690	5690	5690	5690	218
33	20241203	193500	103244070	5690	5690	5690	5690	0
34	20241203	193400	103244070	5690	5690	5690	5690	0
35	20241203	193300	103244070	5690	5690	5690	5690	0
36	20241203	193200	103244070	5690	5690	5690	5690	0
37	20241203	193100	103244070	5690	5690	5690	5690	0
38	20241203	193000	103244070	5690	5690	5690	5690	0
39	20241203	192900	103244070	5690	5690	5690	5690	0
40	20241203	192800	103244070	5690	5690	5690	5690	0
41	20241203	192700	103244070	5690	5690	5690	5690	0
42	20241203	192600	103244070	5690	5690	5690	5690	0
43	20241203	192500	103244070	5690	5690	5690	5690	0
44	20241203	192400	103244070	5690	5690	5690	5690	0
45	20241203	192300	103244070	5690	5690	5690	5690	0
46	20241203	192200	103244070	5690	5690	5690	5690	0
47	20241203	192100	103244070	5690	5690	5690	5690	0
48	20241203	192000	103244070	5690	5690	5690	5690	0
49	20241203	191900	103244070	5690	5690	5690	5690	0
50	20241203	191800	103244070	5690	5690	5690	5690	0
51	20241203	191700	103244070	5690	5690	5690	5690	0
52	20241203	191600	103244070	5690	5690	5690	5690	0
53	20241203	191500	103244070	5690	5690	5690	5690	0
54	20241203	191400	103244070	5690	5690	5690	5690	0
55	20241203	191300	103244070	5690	5690	5690	5690	0
56	20241203	191200	103244070	5690	5690	5690	5690	0
57	20241203	191100	103244070	5690	5690	5690	5690	0
58	20241203	191000	103244070	5690	5690	5690	5690	0
59	20241203	190900	103244070	5690	5690	5690	5690	0
60	20241203	190800	103244070	5690	5690	5690	5690	0
61	20241203	190700	103244070	5690	5690	5690	5690	0
62	20241203	190600	103244070	5690	5690	5690	5690	218
63	20241203	190500	103244070	5690	5690	5690	5690	0
64	20241203	190400	103244070	5690	5690	5690	5690	0
65	20241203	190300	103244070	5690	5690	5690	5690	0
66	20241203	190200	103244070	5690	5690	5690	5690	0
67	20241203	190100	103244070	5690	5690	5690	5690	0
68	20241203	190000	103244070	5690	5690	5690	5690	0
69	20241203	185900	103244070	5690	5690	5690	5690	0
70	20241203	185800	103244070	5690	5690	5690	5690	0
71	20241203	185700	103244070	5690	5690	5690	5690	0
72	20241203	185600	103244070	5690	5690	5690	5690	0
73	20241203	185500	103244070	5690	5690	5690	5690	0
74	20241203	185400	103244070	5690	5690	5690	5690	0
75	20241203	185300	103244070	5690	5690	5690	5690	0
76	20241203	185200	103244070	5690	5690	5690	5690	0
77	20241203	185100	103244070	5690	5690	5690	5690	0
78	20241203	185000	103244070	5690	5690	5690	5690	0
79	20241203	184900	103244070	5690	5690	5690	5690	0
80	20241203	184800	103244070	5690	5690	5690	5690	0
81	20241203	184700	103244070	5690	5690	5690	5690	0
82	20241203	184600	103244070	5690	5690	5690	5690	0
83	20241203	184500	103244070	5690	5690	5690	5690	0
84	20241203	184400	103244070	5690	5690	5690	5690	0
85	20241203	184300	103244070	5690	5690	5690	5690	0
86	20241203	184200	103244070	5690	5690	5690	5690	0
87	20241203	184100	103244070	5690	5690	5690	5690	0
88	20241203	184000	103244070	5690	5690	5690	5690	0
89	20241203	183900	103244070	5690	5690	5690	5690	0
90	20241203	183800	103244070	5690	5690	5690	5690	0
91	20241203	183700	103244070	5690	5690	5690	5690	0
92	20241203	183600	103244070	5690	5690	5690	5690	218
93	20241203	183500	103244070	5690	5690	5690	5690	0
94	20241203	183400	103244070	5690	5690	5690	5690	0
95	20241203	183300	103244070	5690	5690	5690	5690	0
96	20241203	183200	103244070	5690	5690	5690	5690	0
97	20241203	183100	103244070	5690	5690	5690	5690	0
98	20241203	183000	103244070	5690	5690	5690	5690	0
99	20241203	182900	103244070	5690	5690	5690	5690	0
100	20241203	182800	103244070	5690	5690	5690	5690	0
101	20241203	182700	103244070	5690	5690	5690	5690	0
102	20241203	182600	103244070	5690	5690	5690	5690	0
103	20241203	182500	103244070	5690	5690	5690	5690	0
104	20241203	182400	103244070	5690	5690	5690	5690	0
105	20241203	182300	103244070	5690	5690	5690	5690	0
106	20241203	182200	103244070	5690	5690	5690	5690	0
107	20241203	182100	103244070	5690	5690	5690	5690	0
108	20241203	182000	103244070	5690	5690	5690	5690	0
109	20241203	181900	103244070	5690	5690	5690	5690	0
110	20241203	181800	103244070	5690	5690	5690	5690	0
111	20241203	181700	103244070	5690	5690	5690	5690	0
112	20241203	181600	103244070	5690	5690	5690	5690	0
113	20241203	181500	103244070	5690	5690	5690	5690	0
114	20241203	181400	103244070	5690	5690	5690	5690	0
115	20241203	181300	103244070	5690	5690	5690	5690	0
116	20241203	181200	103244070	5690	5690	5690	5690	0
117	20241203	181100	103244070	5690	5690	5690	5690	0
118	20241203	181000	103244070	5690	5690	5690	5690	0
119	20241203	180900	103244070	5690	5690	5690	5690	0
120	20241203	180800	103244070	5690	5690	5690	5690	0
121	20241203	180700	103244070	5690	5690	5690	5690	0
122	20241203	180600	103244070	5690	5690	5690	5690	218
123	20241203	180500	103244070	5690	5690	5690	5690	0
124	20241203	180400	103244070	5690	5690	5690	5690	0
125	20241203	180300	103244070	5690	5690	5690	5690	0
126	20241203	180200	103244070	5690	5690	5690	5690	0
127	20241203	180100	103244070	5690	5690	5690	5690	0
128	20241203	180000	103244070	5690	5690	5690	5690	0
129	20241203	175900	103244070	5690	5690	5690	5690	0
130	20241203	175800	103244070	5690	5690	5690	5690	0
131	20241203	175700	103244070	5690	5690	5690	5690	0
132	20241203	175600	103244070	5690	5690	5690	5690	0
133	20241203	175500	103244070	5690	5690	5690	5690	0
134	20241203	175400	103244070	5690	5690	5690	5690	0
135	20241203	175300	103244070	5690	5690	5690	5690	0
136	20241203	175200	103244070	5690	5690	5690	5690	0
137	20241203	175100	103244070	5690	5690	5690	5690	0
138	20241203	175000	103244070	5690	5690	5690	5690	0
139	20241203	174900	103244070	5690	5690	5690	5690	0
140	20241203	174800	103244070	5690	5690	5690	5690	0
141	20241203	174700	103244070	5690	5690	5690	5690	0
142	20241203	174600	103244070	5690	5690	5690	5690	0
143	20241203	174500	103244070	5690	5690	5690	5690	0
144	20241203	174400	103244070	5690	5690	5690	5690	0
145	20241203	174300	103244070	5690	5690	5690	5690	0
146	20241203	174200	103244070	5690	5690	5690	5690	0
147	20241203	174100	103244070	5690	5690	5690	5690	0
148	20241203	174000	103244070	5690	5690	5690	5690	0
149	20241203	173900	103244070	5690	5690	5690	5690	0
150	20241203	173800	103244070	5690	5690	5690	5690	0
151	20241203	173700	103244070	5690	5690	5690	5690	0
152	20241203	173600	103244070	5690	5690	5690	5690	218
153	20241203	173500	103244070	5690	5690	5690	5690	0
154	20241203	173400	103244070	5690	5690	5690	5690	0
155	20241203	173300	103244070	5690	5690	5690	5690	0
156	20241203	173200	103244070	5690	5690	5690	5690	0
157	20241203	173100	103244070	5690	5690	5690	5690	0
158	20241203	173000	103244070	5690	5690	5690	5690	0
159	20241203	172900	103244070	5690	5690	5690	5690	0
160	20241203	172800	103244070	5690	5690	5690	5690	0
161	20241203	172700	103244070	5690	5690	5690	5690	0
162	20241203	172600	103244070	5690	5690	5690	5690	0
163	20241203	172500	103244070	5690	5690	5690	5690	0
164	20241203	172400	103244070	5690	5690	5690	5690	0
165	20241203	172300	103244070	5690	5690	5690	5690	0
166	20241203	172200	103244070	5690	5690	5690	5690	0
167	20241203	172100	103244070	5690	5690	5690	5690	0
168	20241203	172000	103244070	5690	5690	5690	5690	0
169	20241203	171900	103244070	5690	5690	5690	5690	0
170	20241203	171800	103244070	5690	5690	5690	5690	0
171	20241203	171700	103244070	5690	5690	5690	5690	0
172	20241203	171600	103244070	5690	5690	5690	5690	0
173	20241203	171500	103244070	5690	5690	5690	5690	0
174	20241203	171400	103244070	5690	5690	5690	5690	0
175	20241203	171300	103244070	5690	5690	5690	5690	0
176	20241203	171200	103244070	5690	5690	5690	5690	0
177	20241203	171100	103244070	5690	5690	5690	5690	0
178	20241203	171000	103244070	5690	5690	5690	5690	0
179	20241203	170900	103244070	5690	5690	5690	5690	0
180	20241203	170800	103244070	5690	5690	5690	5690	0
181	20241203	170700	103244070	5690	5690	5690	5690	0
182	20241203	170600	103244070	5690	5690	5690	5690	218
183	20241203	170500	103244070	5690	5690	5690	5690	0
184	20241203	170400	103244070	5690	5690	5690	5690	0
185	20241203	170300	103244070	5690	5690	5690	5690	0
186	20241203	170200	103244070	5690	5690	5690	5690	0
187	20241203	170100	103244070	5690	5690	5690	5690	0
188	20241203	170000	103244070	5690	5690	5690	5690	0
189	20241203	165900	103244070	5690	5690	5690	5690	0
190	20241203	165800	103244070	5690	5690	5690	5690	0
191	20241203	165700	103244070	5690	5690	5690	5690	0
192	20241203	165600	103244070	5690	5690	5690	5690	0
193	20241203	165500	103244070	5690	5690	5690	5690	0
194	20241203	165400	103244070	5690	5690	5690	5690	0
195	20241203	165300	103244070	5690	5690	5690	5690	0
196	20241203	165200	103244070	5690	5690	5690	5690	0
197	20241203	165100	103244070	5690	5690	5690	5690	0
198	20241203	165000	103244070	5690	5690	5690	5690	0
199	20241203	164900	103244070	5690	5690	5690	5690	0
200	20241203	164800	103244070	5690	5690	5690	5690	0
201	20241203	164700	103244070	5690	5690	5690	5690	0
202	20241203	164600	103244070	5690	5690	5690	5690	0
203	20241203	164500	103244070	5690	5690	5690	5690	0
204	20241203	164400	103244070	5690	5690	5690	5690	0
205	20241203	164300	103244070	5690	5690	5690	5690	0
206	20241203	164200	103244070	5690	5690	5690	5690	0
207	20241203	164100	103244070	5690	5690	5690	5690	0
208	20241203	164000	103244070	5690	5690	5690	5690	0
209	20241203	163900	103244070	5690	5690	5690	5690	0
210	20241203	163800	103244070	5690	5690	5690	5690	0
211	20241203	163700	103244070	5690	5690	5690	5690	0
212	20241203	163600	103244070	5690	5690	5690	5690	218
213	20241203	163500	103244070	5690	5690	5690	5690	0
214	20241203	163400	103244070	5690	5690	5690	5690	0
215	20241203	163300	103244070	5690	5690	5690	5690	0
216	20241203	163200	103244070	5690	5690	5690	5690	0
217	20241203	163100	103244070	5690	5690	5690	5690	0
218	20241203	163000	103244070	5690	5690	5690	5690	0
219	20241203	162900	103244070	5690	5690	5690	5690	0
220	20241203	162800	103244070	5690	5690	5690	5690	0
221	20241203	162700	103244070	5690	5690	5690	5690	0
222	20241203	162600	103244070	5690	5690	5690	5690	0
223	20241203	162500	103244070	5690	5690	5690	5690	0
224	20241203	162400	103244070	5690	5690	5690	5690	0
225	20241203	162300	103244070	5690	5690	5690	5690	0
226	20241203	162200	103244070	5690	5690	5690	5690	0
227	20241203	162100	103244070	5690	5690	5690	5690	0
228	20241203	162000	103244070	5690	5690	5690	5690	0
229	20241203	161900	103244070	5690	5690	5690	5690	0
230	20241203	161800	103244070	5690	5690	5690	5690	0
231	20241203	161700	103244070	5690	5690	5690	5690	0
232	20241203	161600	103244070	5690	5690	5690	5690	0
233	20241203	161500	103244070	5690	5690	5690	5690	0
234	20241203	161400	103244070	5690	5690	5690	5690	0
235	20241203	161300	103244070	5690	5690	5690	5690	0
236	20241203	161200	103244070	5690	5690	5690	5690	0
237	20241203	161100	103244070	5690	5690	5690	5690	0
238	20241203	161000	103244070	5690	5690	5690	5690	0
239	20241203	160900	103244070	5690	5690	5690	5690	0
240	20241203	160800	103244070	5690	5690	5690	5690	0
241	20241203	160700	103244070	5690	5690	5690	5690	0
242	20241203	160600	103244070	5690	5690	5690	5690	218
243	20241203	160500	103244070	5690	5690	5690	5690	0
244	20241203	160400	103244070	5690	5690	5690	5690	0
245	20241203	160300	103244070	5690	5690	5690	5690	0
246	20241203	160200	103244070	5690	5690	5690	5690	0
247	20241203	160100	103244070	5690	5690	5690	5690	0
248	20241203	160000	103244070	5690	5690	5690	5690	0
249	20241203	155900	103244070	5690	5690	5690	5690	0
250	20241203	155800	103244070	5690	5690	5690	5690	0
251	20241203	155700	103244070	5690	5690	5690	5690	0
252	20241203	155600	103244070	5690	5690	5690	5690	0
253	20241203	155500	103244070	5690	5690	5690	5690	0
254	20241203	155400	103244070	5690	5690	5690	5690	0
255	20241203	155300	103244070	5690	5690	5690	5690	0
256	20241203	155200	103244070	5690	5690	5690	5690	0
257	20241203	155100	103244070	5690	5690	5690	5690	0
258	20241203	155000	103244070	5690	5690	5690	5690	0
259	20241203	154900	103244070	5690	5690	5690	5690	0
260	20241203	154800	103244070	5690	5690	5690	5690	0
261	20241203	154700	103244070	5690	5690	5690	5690	0
262	20241203	154600	103244070	5690	5690	5690	5690	0
263	20241203	154500	103244070	5690	5690	5690	5690	0
264	20241203	154400	103244070	5690	5690	5690	5690	0
265	20241203	154300	103244070	5690	5690	5690	5690	0
266	20241203	154200	103244070	5690	5690	5690	5690	0
267	20241203	154100	103244070	5690	5690	5690	5690	0
268	20241203	154000	103244070	5690	5690	5690	5690	0
269	20241203	153900	103244070	5690	5690	5690	5690	0
270	20241203	153800	103244070	5690	5690	5690	5690	0
271	20241203	153700	103244070	5690	5690	5690	5690	0
272	20241203	153600	103244070	5690	5690	5690	5690	218
273	20241203	153500	103244070	5690	5690	5690	5690	0
274	20241203	153400	103244070	5690	5690	5690	5690	0
275	20241203	153300	103244070	5690	5690	5690	5690	0
276	20241203	153200	103244070	5690	5690	5690	5690	0
277	20241203	153100	103244070	5690	5690	5690	5690	0
278	20241203	153000	103244070	5690	5690	5690	5690	218
279	20241203	152900	102003650	5690	5690	5690	5690	0
280	20241203	152800	102003650	5690	5690	5690	5690	0
281	20241203	152700	102003650	5690	5690	5690	5690	0
282	20241203	152600	102003650	5690	5690	5690	5690	0
283	20241203	152500	102003650	5690	5690	5690	5690	0
284	20241203	152400	102003650	5690	5690	5690	5690	0
285	20241203	152300	102003650	5690	5690	5690	5690	0
286	20241203	152200	102003650	5690	5690	5690	5690	0
287	20241203	152100	102003650	5690	5690	5690	5690	0
288	20241203	152000	102003650	5690	5690	5690	5690	0
289	20241203	151900	102003650	5690	5690	5690	5690	0
290	20241203	151800	102003650	5690	5690	5690	5690	0
291	20241203	151700	102003650	5690	5690	5690	5690	0
292	20241203	151600	102003650	5690	5660	5690	5660	2
293	20241203	151500	101992300	5660	5650	5690	5650	1202
294	20241203	151400	95195140	5650	5650	5650	5650	0
295	20241203	151300	95195140	5650	5650	5650	5650	0
296	20241203	151200	95195140	5650	5650	5650	5650	0
297	20241203	151100	95195140	5650	5650	5650	5650	0
298	20241203	151000	95195140	5650	5650	5650	5650	0
299	20241203	150900	95195140	5650	5650	5650	5650	14
300	20241203	150800	95116040	5660	5660	5660	5660	0
301	20241203	150700	95116040	5660	5660	5660	5660	0
302	20241203	150600	95116040	5660	5660	5660	5660	1
303	20241203	150500	95110380	5660	5660	5660	5660	0
304	20241203	150400	95110380	5660	5660	5660	5660	0
305	20241203	150300	95110380	5660	5660	5660	5660	0
306	20241203	150200	95110380	5660	5660	5660	5660	0
307	20241203	150100	95110380	5660	5660	5660	5660	0
308	20241203	150000	95110380	5660	5660	5660	5660	0
309	20241203	145900	95110380	5660	5660	5660	5660	0
310	20241203	145800	95110380	5660	5660	5660	5660	0
311	20241203	145700	95110380	5660	5660	5660	5660	0
312	20241203	145600	95110380	5660	5660	5660	5660	0
313	20241203	145500	95110380	5660	5660	5660	5660	0
314	20241203	145400	95110380	5660	5660	5660	5660	0
315	20241203	145300	95110380	5660	5660	5660	5660	0
316	20241203	145200	95110380	5660	5660	5660	5660	0
317	20241203	145100	95110380	5660	5660	5660	5660	0
318	20241203	145000	95110380	5660	5660	5660	5660	0
319	20241203	144900	95110380	5660	5660	5660	5660	0
320	20241203	144800	95110380	5660	5660	5660	5660	0
321	20241203	144700	95110380	5660	5660	5660	5660	0
322	20241203	144600	95110380	5660	5660	5660	5660	0
323	20241203	144500	95110380	5660	5660	5660	5660	0
324	20241203	144400	95110380	5660	5660	5660	5660	0
325	20241203	144300	95110380	5660	5660	5660	5660	0
326	20241203	144200	95110380	5660	5660	5660	5660	0
327	20241203	144100	95110380	5660	5660	5660	5660	0
328	20241203	144000	95110380	5660	5660	5660	5660	0
329	20241203	143900	95110380	5660	5660	5660	5660	0
330	20241203	143800	95110380	5660	5660	5660	5660	0
331	20241203	143700	95110380	5660	5660	5660	5660	0
332	20241203	143600	95110380	5660	5660	5660	5660	0
333	20241203	143500	95110380	5660	5660	5660	5660	0
334	20241203	143400	95110380	5660	5660	5660	5660	0
335	20241203	143300	95110380	5660	5660	5660	5660	0
336	20241203	143200	95110380	5660	5660	5660	5660	0
337	20241203	143100	95110380	5660	5660	5660	5660	0
338	20241203	143000	95110380	5660	5660	5660	5660	0
339	20241203	142900	95110380	5660	5660	5660	5660	0
340	20241203	142800	95110380	5660	5660	5660	5660	0
341	20241203	142700	95110380	5660	5660	5660	5660	0
342	20241203	142600	95110380	5660	5660	5660	5660	0
343	20241203	142500	95110380	5660	5660	5660	5660	0
344	20241203	142400	95110380	5660	5660	5660	5660	0
345	20241203	142300	95110380	5660	5660	5660	5660	0
346	20241203	142200	95110380	5660	5660	5660	5660	0
347	20241203	142100	95110380	5660	5660	5660	5660	0
348	20241203	142000	95110380	5660	5660	5660	5650	11
349	20241203	141900	95048140	5660	5650	5660	5650	2
350	20241203	141800	95036830	5670	5670	5670	5670	0
351	20241203	141700	95036830	5670	5670	5670	5670	0
352	20241203	141600	95036830	5670	5670	5670	5670	0
353	20241203	141500	95036830	5670	5670	5670	5670	0
354	20241203	141400	95036830	5670	5670	5670	5670	0
355	20241203	141300	95036830	5670	5670	5670	5670	0
356	20241203	141200	95036830	5670	5670	5670	5670	0
357	20241203	141100	95036830	5670	5670	5670	5670	0
358	20241203	141000	95036830	5670	5670	5670	5670	0
359	20241203	140900	95036830	5670	5670	5670	5670	0
360	20241203	140800	95036830	5670	5670	5670	5670	0
361	20241203	140700	95036830	5670	5670	5670	5670	0
362	20241203	140600	95036830	5670	5670	5670	5670	0
363	20241203	140500	95036830	5670	5670	5670	5670	0
364	20241203	140400	95036830	5670	5670	5670	5670	0
365	20241203	140300	95036830	5670	5670	5670	5670	0
366	20241203	140200	95036830	5670	5650	5670	5650	100
367	20241203	140100	94470800	5660	5660	5660	5660	0
368	20241203	140000	94470800	5660	5660	5660	5660	0
369	20241203	135900	94470800	5660	5660	5660	5660	0
370	20241203	135800	94470800	5660	5650	5660	5650	42
371	20241203	135700	94233110	5640	5640	5640	5640	0
372	20241203	135600	94233110	5640	5640	5640	5640	0
373	20241203	135500	94233110	5640	5640	5640	5640	0
374	20241203	135400	94233110	5640	5640	5640	5640	0
375	20241203	135300	94233110	5640	5640	5640	5640	0
376	20241203	135200	94233110	5640	5640	5640	5640	0
377	20241203	135100	94233110	5640	5640	5640	5640	0
378	20241203	135000	94233110	5640	5640	5640	5640	0
379	20241203	134900	94233110	5640	5640	5640	5640	0
380	20241203	134800	94233110	5640	5640	5640	5640	0
381	20241203	134700	94233110	5640	5640	5640	5640	1
382	20241203	134600	94227470	5630	5630	5630	5630	0
383	20241203	134500	94227470	5630	5640	5640	5630	502
384	20241203	134400	91400020	5640	5640	5640	5640	0
385	20241203	134300	91400020	5640	5640	5640	5640	0
386	20241203	134200	91400020	5640	5640	5640	5640	3
387	20241203	134100	91383100	5640	5640	5640	5640	0
388	20241203	134000	91383100	5640	5640	5640	5640	0
389	20241203	133900	91383100	5640	5640	5640	5640	0
390	20241203	133800	91383100	5640	5640	5640	5640	0
391	20241203	133700	91383100	5640	5640	5640	5640	0
392	20241203	133600	91383100	5640	5640	5640	5640	0
393	20241203	133500	91383100	5640	5640	5640	5640	0
394	20241203	133400	91383100	5640	5640	5640	5640	0
395	20241203	133300	91383100	5640	5640	5640	5640	0
396	20241203	133200	91383100	5640	5640	5640	5640	0
397	20241203	133100	91383100	5640	5640	5640	5640	0
398	20241203	133000	91383100	5640	5640	5640	5640	0
399	20241203	132900	91383100	5640	5640	5640	5640	0
400	20241203	132800	91383100	5640	5640	5640	5640	0
401	20241203	132700	91383100	5640	5660	5660	5640	500
402	20241203	132600	88561080	5670	5670	5670	5670	0
403	20241203	132500	88561080	5670	5670	5670	5670	0
404	20241203	132400	88561080	5670	5670	5670	5670	0
405	20241203	132300	88561080	5670	5670	5670	5670	0
406	20241203	132200	88561080	5670	5670	5670	5670	0
407	20241203	132100	88561080	5670	5670	5670	5670	0
408	20241203	132000	88561080	5670	5670	5670	5670	100
409	20241203	131900	87994080	5660	5660	5660	5660	0
410	20241203	131800	87994080	5660	5660	5660	5660	300
411	20241203	131700	86296080	5680	5680	5680	5680	0
412	20241203	131600	86296080	5680	5680	5680	5680	0
413	20241203	131500	86296080	5680	5680	5680	5680	0
414	20241203	131400	86296080	5680	5680	5680	5680	0
415	20241203	131300	86296080	5680	5680	5680	5680	0
416	20241203	131200	86296080	5680	5680	5680	5680	0
417	20241203	131100	86296080	5680	5680	5680	5680	0
418	20241203	131000	86296080	5680	5680	5680	5680	0
419	20241203	130900	86296080	5680	5640	5680	5640	2600
420	20241203	130800	71544720	5620	5620	5620	5620	0
421	20241203	130700	71544720	5620	5620	5620	5620	0
422	20241203	130600	71544720	5620	5620	5620	5620	55
423	20241203	130500	71235620	5630	5630	5630	5630	2
424	20241203	130400	71224360	5630	5630	5630	5630	42
425	20241203	130300	70987900	5630	5630	5630	5630	0
426	20241203	130200	70987900	5630	5630	5630	5630	0
427	20241203	130100	70987900	5630	5660	5660	5630	8000
428	20241203	130000	25896960	5650	5650	5650	5650	0
429	20241203	125900	25896960	5650	5650	5650	5650	95
430	20241203	125800	25360210	5660	5660	5660	5660	5
431	20241203	125700	25331910	5660	5660	5660	5660	0
432	20241203	125600	25331910	5660	5660	5660	5660	0
433	20241203	125500	25331910	5660	5660	5660	5660	0
434	20241203	125400	25331910	5660	5660	5660	5660	0
435	20241203	125300	25331910	5660	5660	5660	5660	106
436	20241203	125200	24731950	5670	5670	5670	5670	0
437	20241203	125100	24731950	5670	5670	5670	5670	0
438	20241203	125000	24731950	5670	5670	5670	5670	0
439	20241203	124900	24731950	5670	5670	5670	5670	0
440	20241203	124800	24731950	5670	5670	5670	5670	0
441	20241203	124700	24731950	5670	5670	5670	5670	0
442	20241203	124600	24731950	5670	5670	5670	5670	0
443	20241203	124500	24731950	5670	5670	5670	5670	0
444	20241203	124400	24731950	5670	5670	5670	5670	0
445	20241203	124300	24731950	5670	5670	5670	5670	0
446	20241203	124200	24731950	5670	5670	5670	5670	0
447	20241203	124100	24731950	5670	5670	5670	5670	0
448	20241203	124000	24731950	5670	5670	5670	5670	4
449	20241203	123900	24709270	5670	5670	5670	5670	0
450	20241203	123800	24709270	5670	5670	5670	5670	0
451	20241203	123700	24709270	5670	5670	5670	5670	0
452	20241203	123600	24709270	5670	5670	5670	5670	0
453	20241203	123500	24709270	5670	5670	5670	5670	0
454	20241203	123400	24709270	5670	5670	5670	5670	0
455	20241203	123300	24709270	5670	5670	5670	5670	0
456	20241203	123200	24709270	5670	5670	5670	5670	0
457	20241203	123100	24709270	5670	5670	5670	5670	0
458	20241203	123000	24709270	5670	5670	5670	5670	0
459	20241203	122900	24709270	5670	5670	5670	5670	0
460	20241203	122800	24709270	5670	5670	5670	5670	0
461	20241203	122700	24709270	5670	5670	5670	5670	0
462	20241203	122600	24709270	5670	5670	5670	5670	0
463	20241203	122500	24709270	5670	5670	5670	5670	1
464	20241203	122400	24703600	5670	5670	5670	5670	0
465	20241203	122300	24703600	5670	5670	5670	5670	0
466	20241203	122200	24703600	5670	5670	5670	5670	1
467	20241203	122100	24697930	5670	5670	5670	5670	330
468	20241203	122000	22826830	5670	5670	5670	5670	169
469	20241203	121900	21868600	5680	5680	5680	5680	0
470	20241203	121800	21868600	5680	5680	5680	5680	0
471	20241203	121700	21868600	5680	5680	5680	5680	0
472	20241203	121600	21868600	5680	5680	5680	5680	0
473	20241203	121500	21868600	5680	5680	5680	5680	0
474	20241203	121400	21868600	5680	5680	5680	5680	0
475	20241203	121300	21868600	5680	5680	5680	5680	0
476	20241203	121200	21868600	5680	5680	5680	5680	0
477	20241203	121100	21868600	5680	5680	5680	5680	0
478	20241203	121000	21868600	5680	5680	5680	5680	0
479	20241203	120900	21868600	5680	5680	5680	5680	0
480	20241203	120800	21868600	5680	5680	5680	5680	0
481	20241203	120700	21868600	5680	5680	5680	5680	0
482	20241203	120600	21868600	5680	5680	5680	5680	0
483	20241203	120500	21868600	5680	5680	5680	5680	0
484	20241203	120400	21868600	5680	5680	5680	5680	0
485	20241203	120300	21868600	5680	5680	5680	5680	0
486	20241203	120200	21868600	5680	5680	5680	5680	0
487	20241203	120100	21868600	5680	5680	5680	5680	0
488	20241203	120000	21868600	5680	5680	5680	5680	0
489	20241203	115900	21868600	5680	5680	5680	5680	0
490	20241203	115800	21868600	5680	5680	5680	5680	0
491	20241203	115700	21868600	5680	5680	5680	5680	0
492	20241203	115600	21868600	5680	5680	5680	5680	0
493	20241203	115500	21868600	5680	5680	5680	5680	0
494	20241203	115400	21868600	5680	5680	5680	5680	0
495	20241203	115300	21868600	5680	5680	5680	5680	1
496	20241203	115200	21862920	5680	5680	5680	5680	0
497	20241203	115100	21862920	5680	5680	5680	5680	0
498	20241203	115000	21862920	5680	5680	5680	5680	0
499	20241203	114900	21862920	5680	5680	5680	5680	0
500	20241203	114800	21862920	5680	5680	5680	5680	0
501	20241203	114700	21862920	5680	5680	5680	5680	0
502	20241203	114600	21862920	5680	5680	5680	5680	0
503	20241203	114500	21862920	5680	5680	5680	5680	0
504	20241203	114400	21862920	5680	5680	5680	5680	8
505	20241203	114300	21817480	5670	5670	5670	5670	0
506	20241203	114200	21817480	5670	5670	5670	5670	0
507	20241203	114100	21817480	5670	5670	5670	5670	0
508	20241203	114000	21817480	5670	5670	5670	5670	0
509	20241203	113900	21817480	5670	5670	5670	5670	0
510	20241203	113800	21817480	5670	5670	5670	5670	0
511	20241203	113700	21817480	5670	5670	5670	5670	0
512	20241203	113600	21817480	5670	5670	5670	5670	0
513	20241203	113500	21817480	5670	5670	5670	5670	428
514	20241203	113400	19390720	5670	5670	5670	5670	120
515	20241203	113300	18710320	5670	5670	5670	5670	0
516	20241203	113200	18710320	5670	5670	5670	5670	0
517	20241203	113100	18710320	5670	5670	5670	5670	0
518	20241203	113000	18710320	5670	5670	5670	5670	0
519	20241203	112900	18710320	5670	5670	5670	5670	0
520	20241203	112800	18710320	5670	5670	5670	5670	0
521	20241203	112700	18710320	5670	5670	5670	5670	0
522	20241203	112600	18710320	5670	5670	5670	5670	0
523	20241203	112500	18710320	5670	5670	5670	5670	0
524	20241203	112400	18710320	5670	5670	5670	5670	0
525	20241203	112300	18710320	5670	5670	5670	5670	0
526	20241203	112200	18710320	5670	5670	5670	5670	0
527	20241203	112100	18710320	5670	5670	5670	5670	953
528	20241203	112000	13306810	5660	5660	5660	5660	0
529	20241203	111900	13306810	5660	5660	5660	5660	0
530	20241203	111800	13306810	5660	5660	5660	5660	0
531	20241203	111700	13306810	5660	5660	5660	5660	0
532	20241203	111600	13306810	5660	5660	5660	5660	0
533	20241203	111500	13306810	5660	5660	5660	5660	0
534	20241203	111400	13306810	5660	5660	5660	5660	0
535	20241203	111300	13306810	5660	5660	5660	5660	0
536	20241203	111200	13306810	5660	5660	5660	5660	0
537	20241203	111100	13306810	5660	5660	5660	5660	0
538	20241203	111000	13306810	5660	5660	5660	5660	0
539	20241203	110900	13306810	5660	5660	5660	5660	0
540	20241203	110800	13306810	5660	5660	5660	5660	0
541	20241203	110700	13306810	5660	5660	5660	5660	0
542	20241203	110600	13306810	5660	5660	5660	5660	0
543	20241203	110500	13306810	5660	5660	5660	5660	0
544	20241203	110400	13306810	5660	5660	5660	5660	0
545	20241203	110300	13306810	5660	5660	5660	5660	0
546	20241203	110200	13306810	5660	5660	5660	5660	0
547	20241203	110100	13306810	5660	5660	5660	5660	0
548	20241203	110000	13306810	5660	5660	5660	5660	0
549	20241203	105900	13306810	5660	5660	5660	5660	0
550	20241203	105800	13306810	5660	5660	5660	5660	0
551	20241203	105700	13306810	5660	5660	5660	5660	0
552	20241203	105600	13306810	5660	5660	5660	5660	0
553	20241203	105500	13306810	5660	5660	5660	5660	0
554	20241203	105400	13306810	5660	5670	5670	5660	21
555	20241203	105300	13187850	5670	5670	5670	5670	0
556	20241203	105200	13187850	5670	5670	5670	5670	0
557	20241203	105100	13187850	5670	5670	5670	5670	0
558	20241203	105000	13187850	5670	5670	5670	5670	0
559	20241203	104900	13187850	5670	5670	5670	5670	0
560	20241203	104800	13187850	5670	5670	5670	5670	0
561	20241203	104700	13187850	5670	5670	5670	5670	0
562	20241203	104600	13187850	5670	5670	5670	5670	5
563	20241203	104500	13159500	5670	5670	5670	5670	0
564	20241203	104400	13159500	5670	5670	5670	5670	0
565	20241203	104300	13159500	5670	5670	5670	5670	0
566	20241203	104200	13159500	5670	5670	5670	5670	0
567	20241203	104100	13159500	5670	5670	5670	5670	5
568	20241203	104000	13131150	5670	5670	5670	5670	0
569	20241203	103900	13131150	5670	5670	5670	5670	7
570	20241203	103800	13091460	5670	5670	5670	5670	0
571	20241203	103700	13091460	5670	5670	5670	5670	2
572	20241203	103600	13080120	5670	5670	5670	5670	0
573	20241203	103500	13080120	5670	5670	5670	5670	0
574	20241203	103400	13080120	5670	5670	5670	5670	0
575	20241203	103300	13080120	5670	5670	5670	5670	0
576	20241203	103200	13080120	5670	5670	5670	5670	17
577	20241203	103100	12983730	5670	5670	5670	5670	0
578	20241203	103000	12983730	5670	5670	5670	5670	0
579	20241203	102900	12983730	5670	5670	5670	5670	0
580	20241203	102800	12983730	5670	5670	5670	5670	0
581	20241203	102700	12983730	5670	5670	5670	5670	0
582	20241203	102600	12983730	5670	5670	5670	5670	0
583	20241203	102500	12983730	5670	5670	5670	5670	0
584	20241203	102400	12983730	5670	5670	5670	5670	0
585	20241203	102300	12983730	5670	5670	5670	5670	0
586	20241203	102200	12983730	5670	5670	5670	5670	0
587	20241203	102100	12983730	5670	5670	5670	5670	0
588	20241203	102000	12983730	5670	5670	5670	5670	0
589	20241203	101900	12983730	5670	5670	5670	5670	0
590	20241203	101800	12983730	5670	5670	5670	5670	0
591	20241203	101700	12983730	5670	5670	5670	5670	0
592	20241203	101600	12983730	5670	5670	5670	5670	0
593	20241203	101500	12983730	5670	5670	5670	5670	0
594	20241203	101400	12983730	5670	5670	5670	5670	0
595	20241203	101300	12983730	5670	5670	5670	5670	0
596	20241203	101200	12983730	5670	5670	5670	5670	0
597	20241203	101100	12983730	5670	5670	5670	5670	0
598	20241203	101000	12983730	5670	5670	5670	5670	1
599	20241203	100900	12978060	5670	5670	5670	5670	0
600	20241203	100800	12978060	5670	5670	5670	5670	0
601	20241203	100700	12978060	5670	5670	5670	5670	0
602	20241203	100600	12978060	5670	5670	5670	5670	0
603	20241203	100500	12978060	5670	5670	5670	5670	0
604	20241203	100400	12978060	5670	5670	5670	5670	2
605	20241203	100300	12966720	5650	5650	5650	5650	0
606	20241203	100200	12966720	5650	5650	5650	5650	0
607	20241203	100100	12966720	5650	5650	5650	5650	1
608	20241203	100000	12961070	5650	5660	5660	5650	400
609	20241203	095900	10701050	5670	5670	5670	5670	0
610	20241203	095800	10701050	5670	5670	5670	5670	0
611	20241203	095700	10701050	5670	5670	5670	5670	0
612	20241203	095600	10701050	5670	5670	5670	5670	0
613	20241203	095500	10701050	5670	5670	5670	5670	0
614	20241203	095400	10701050	5670	5670	5670	5670	0
615	20241203	095300	10701050	5670	5670	5670	5670	0
616	20241203	095200	10701050	5670	5670	5670	5670	0
617	20241203	095100	10701050	5670	5670	5670	5670	0
618	20241203	095000	10701050	5670	5670	5670	5670	0
619	20241203	094900	10701050	5670	5670	5670	5670	0
620	20241203	094800	10701050	5670	5670	5670	5670	0
621	20241203	094700	10701050	5670	5670	5670	5670	0
622	20241203	094600	10701050	5670	5670	5670	5670	0
623	20241203	094500	10701050	5670	5670	5670	5670	120
624	20241203	094400	10020650	5670	5670	5670	5670	1
625	20241203	094300	10014980	5660	5660	5660	5660	0
626	20241203	094200	10014980	5660	5660	5660	5660	0
627	20241203	094100	10014980	5660	5660	5660	5660	0
628	20241203	094000	10014980	5660	5660	5660	5660	0
629	20241203	093900	10014980	5660	5660	5660	5660	0
630	20241203	093800	10014980	5660	5660	5660	5660	0
631	20241203	093700	10014980	5660	5660	5660	5660	8
632	20241203	093600	9969700	5660	5660	5660	5660	0
633	20241203	093500	9969700	5660	5660	5660	5660	0
634	20241203	093400	9969700	5660	5660	5660	5660	0
635	20241203	093300	9969700	5660	5660	5660	5660	0
636	20241203	093200	9969700	5660	5660	5660	5660	0
637	20241203	093100	9969700	5660	5660	5660	5660	0
638	20241203	093000	9969700	5660	5660	5660	5660	0
639	20241203	092900	9969700	5660	5660	5660	5660	0
640	20241203	092800	9969700	5660	5670	5670	5660	231
641	20241203	092700	8662210	5670	5670	5670	5670	0
642	20241203	092600	8662210	5670	5670	5670	5670	0
643	20241203	092500	8662210	5670	5670	5670	5670	0
644	20241203	092400	8662210	5670	5670	5670	5670	0
645	20241203	092300	8662210	5670	5670	5670	5670	3
646	20241203	092200	8645200	5660	5660	5670	5660	55
647	20241203	092100	8333750	5650	5650	5650	5650	0
648	20241203	092000	8333750	5650	5650	5650	5650	0
649	20241203	091900	8333750	5650	5650	5650	5650	0
650	20241203	091800	8333750	5650	5650	5650	5650	0
651	20241203	091700	8333750	5650	5650	5650	5650	0
652	20241203	091600	8333750	5650	5650	5650	5650	187
653	20241203	091500	7277200	5650	5650	5650	5650	0
654	20241203	091400	7277200	5650	5650	5650	5650	0
655	20241203	091300	7277200	5650	5650	5650	5650	0
656	20241203	091200	7277200	5650	5650	5650	5650	0
657	20241203	091100	7277200	5650	5650	5650	5650	0
658	20241203	091000	7277200	5650	5650	5650	5650	0
659	20241203	090900	7277200	5650	5650	5650	5650	0
660	20241203	090800	7277200	5650	5650	5650	5650	0
661	20241203	090700	7277200	5650	5650	5650	5650	1000
662	20241203	090600	1627200	5650	5650	5650	5650	0
663	20241203	090500	1627200	5650	5650	5650	5650	0
664	20241203	090400	1627200	5650	5650	5650	5650	190
665	20241203	090300	553700	5650	5650	5650	5650	0
666	20241203	090200	553700	5650	5650	5650	5650	0
667	20241203	090100	553700	5650	5650	5650	5650	0
668	20241203	090000	553700	5650	5650	5650	5650	98