KissMeData/311960/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211600	1905705	4980	4980	4980	4980	1
3	20241202	211500	1905705	4980	4980	4980	4980	0
4	20241202	211400	1905705	4980	4980	4980	4980	0
5	20241202	211300	1905705	4980	4980	4980	4980	0
6	20241202	211200	1905705	4980	4980	4980	4980	0
7	20241202	211100	1905705	4980	4980	4980	4980	0
8	20241202	211000	1905705	4980	4980	4980	4980	0
9	20241202	210900	1905705	4980	4980	4980	4980	0
10	20241202	210800	1905705	4980	4980	4980	4980	0
11	20241202	210700	1905705	4980	4980	4980	4980	0
12	20241202	210600	1905705	4980	4980	4980	4980	0
13	20241202	210500	1905705	4980	4980	4980	4980	0
14	20241202	210400	1905705	4980	4980	4980	4980	0
15	20241202	210300	1905705	4980	4980	4980	4980	0
16	20241202	210200	1905705	4980	4980	4980	4980	0
17	20241202	210100	1905705	4980	4980	4980	4980	0
18	20241202	210000	1905705	4980	4980	4980	4980	0
19	20241202	205900	1905705	4980	4980	4980	4980	0
20	20241202	205800	1905705	4980	4980	4980	4980	0
21	20241202	205700	1905705	4980	4980	4980	4980	0
22	20241202	205600	1905705	4980	4980	4980	4980	0
23	20241202	205500	1905705	4980	4980	4980	4980	0
24	20241202	205400	1905705	4980	4980	4980	4980	0
25	20241202	205300	1905705	4980	4980	4980	4980	0
26	20241202	205200	1905705	4980	4980	4980	4980	0
27	20241202	205100	1905705	4980	4980	4980	4980	0
28	20241202	205000	1905705	4980	4980	4980	4980	0
29	20241202	204900	1905705	4980	4980	4980	4980	0
30	20241202	204800	1905705	4980	4980	4980	4980	0
31	20241202	204700	1905705	4980	4980	4980	4980	0
32	20241202	204600	1905705	4980	4980	4980	4980	1
33	20241202	204500	1905705	4980	4980	4980	4980	0
34	20241202	204400	1905705	4980	4980	4980	4980	0
35	20241202	204300	1905705	4980	4980	4980	4980	0
36	20241202	204200	1905705	4980	4980	4980	4980	0
37	20241202	204100	1905705	4980	4980	4980	4980	0
38	20241202	204000	1905705	4980	4980	4980	4980	0
39	20241202	203900	1905705	4980	4980	4980	4980	0
40	20241202	203800	1905705	4980	4980	4980	4980	0
41	20241202	203700	1905705	4980	4980	4980	4980	0
42	20241202	203600	1905705	4980	4980	4980	4980	0
43	20241202	203500	1905705	4980	4980	4980	4980	0
44	20241202	203400	1905705	4980	4980	4980	4980	0
45	20241202	203300	1905705	4980	4980	4980	4980	0
46	20241202	203200	1905705	4980	4980	4980	4980	0
47	20241202	203100	1905705	4980	4980	4980	4980	0
48	20241202	203000	1905705	4980	4980	4980	4980	0
49	20241202	202900	1905705	4980	4980	4980	4980	0
50	20241202	202800	1905705	4980	4980	4980	4980	0
51	20241202	202700	1905705	4980	4980	4980	4980	0
52	20241202	202600	1905705	4980	4980	4980	4980	0
53	20241202	202500	1905705	4980	4980	4980	4980	0
54	20241202	202400	1905705	4980	4980	4980	4980	0
55	20241202	202300	1905705	4980	4980	4980	4980	0
56	20241202	202200	1905705	4980	4980	4980	4980	0
57	20241202	202100	1905705	4980	4980	4980	4980	0
58	20241202	202000	1905705	4980	4980	4980	4980	0
59	20241202	201900	1905705	4980	4980	4980	4980	0
60	20241202	201800	1905705	4980	4980	4980	4980	0
61	20241202	201700	1905705	4980	4980	4980	4980	0
62	20241202	201600	1905705	4980	4980	4980	4980	1
63	20241202	201500	1905705	4980	4980	4980	4980	0
64	20241202	201400	1905705	4980	4980	4980	4980	0
65	20241202	201300	1905705	4980	4980	4980	4980	0
66	20241202	201200	1905705	4980	4980	4980	4980	0
67	20241202	201100	1905705	4980	4980	4980	4980	0
68	20241202	201000	1905705	4980	4980	4980	4980	0
69	20241202	200900	1905705	4980	4980	4980	4980	0
70	20241202	200800	1905705	4980	4980	4980	4980	0
71	20241202	200700	1905705	4980	4980	4980	4980	0
72	20241202	200600	1905705	4980	4980	4980	4980	0
73	20241202	200500	1905705	4980	4980	4980	4980	0
74	20241202	200400	1905705	4980	4980	4980	4980	0
75	20241202	200300	1905705	4980	4980	4980	4980	0
76	20241202	200200	1905705	4980	4980	4980	4980	0
77	20241202	200100	1905705	4980	4980	4980	4980	0
78	20241202	200000	1905705	4980	4980	4980	4980	0
79	20241202	195900	1905705	4980	4980	4980	4980	0
80	20241202	195800	1905705	4980	4980	4980	4980	0
81	20241202	195700	1905705	4980	4980	4980	4980	0
82	20241202	195600	1905705	4980	4980	4980	4980	0
83	20241202	195500	1905705	4980	4980	4980	4980	0
84	20241202	195400	1905705	4980	4980	4980	4980	0
85	20241202	195300	1905705	4980	4980	4980	4980	0
86	20241202	195200	1905705	4980	4980	4980	4980	0
87	20241202	195100	1905705	4980	4980	4980	4980	0
88	20241202	195000	1905705	4980	4980	4980	4980	0
89	20241202	194900	1905705	4980	4980	4980	4980	0
90	20241202	194800	1905705	4980	4980	4980	4980	0
91	20241202	194700	1905705	4980	4980	4980	4980	0
92	20241202	194600	1905705	4980	4980	4980	4980	1
93	20241202	194500	1905705	4980	4980	4980	4980	0
94	20241202	194400	1905705	4980	4980	4980	4980	0
95	20241202	194300	1905705	4980	4980	4980	4980	0
96	20241202	194200	1905705	4980	4980	4980	4980	0
97	20241202	194100	1905705	4980	4980	4980	4980	0
98	20241202	194000	1905705	4980	4980	4980	4980	0
99	20241202	193900	1905705	4980	4980	4980	4980	0
100	20241202	193800	1905705	4980	4980	4980	4980	0
101	20241202	193700	1905705	4980	4980	4980	4980	0
102	20241202	193600	1905705	4980	4980	4980	4980	0
103	20241202	193500	1905705	4980	4980	4980	4980	0
104	20241202	193400	1905705	4980	4980	4980	4980	0
105	20241202	193300	1905705	4980	4980	4980	4980	0
106	20241202	193200	1905705	4980	4980	4980	4980	0
107	20241202	193100	1905705	4980	4980	4980	4980	0
108	20241202	193000	1905705	4980	4980	4980	4980	0
109	20241202	192900	1905705	4980	4980	4980	4980	0
110	20241202	192800	1905705	4980	4980	4980	4980	0
111	20241202	192700	1905705	4980	4980	4980	4980	0
112	20241202	192600	1905705	4980	4980	4980	4980	0
113	20241202	192500	1905705	4980	4980	4980	4980	0
114	20241202	192400	1905705	4980	4980	4980	4980	0
115	20241202	192300	1905705	4980	4980	4980	4980	0
116	20241202	192200	1905705	4980	4980	4980	4980	0
117	20241202	192100	1905705	4980	4980	4980	4980	0
118	20241202	192000	1905705	4980	4980	4980	4980	0
119	20241202	191900	1905705	4980	4980	4980	4980	0
120	20241202	191800	1905705	4980	4980	4980	4980	0
121	20241202	191700	1905705	4980	4980	4980	4980	0
122	20241202	191600	1905705	4980	4980	4980	4980	1
123	20241202	191500	1905705	4980	4980	4980	4980	0
124	20241202	191400	1905705	4980	4980	4980	4980	0
125	20241202	191300	1905705	4980	4980	4980	4980	0
126	20241202	191200	1905705	4980	4980	4980	4980	0
127	20241202	191100	1905705	4980	4980	4980	4980	0
128	20241202	191000	1905705	4980	4980	4980	4980	0
129	20241202	190900	1905705	4980	4980	4980	4980	0
130	20241202	190800	1905705	4980	4980	4980	4980	0
131	20241202	190700	1905705	4980	4980	4980	4980	0
132	20241202	190600	1905705	4980	4980	4980	4980	0
133	20241202	190500	1905705	4980	4980	4980	4980	0
134	20241202	190400	1905705	4980	4980	4980	4980	0
135	20241202	190300	1905705	4980	4980	4980	4980	0
136	20241202	190200	1905705	4980	4980	4980	4980	0
137	20241202	190100	1905705	4980	4980	4980	4980	0
138	20241202	190000	1905705	4980	4980	4980	4980	0
139	20241202	185900	1905705	4980	4980	4980	4980	0
140	20241202	185800	1905705	4980	4980	4980	4980	0
141	20241202	185700	1905705	4980	4980	4980	4980	0
142	20241202	185600	1905705	4980	4980	4980	4980	0
143	20241202	185500	1905705	4980	4980	4980	4980	0
144	20241202	185400	1905705	4980	4980	4980	4980	0
145	20241202	185300	1905705	4980	4980	4980	4980	0
146	20241202	185200	1905705	4980	4980	4980	4980	0
147	20241202	185100	1905705	4980	4980	4980	4980	0
148	20241202	185000	1905705	4980	4980	4980	4980	0
149	20241202	184900	1905705	4980	4980	4980	4980	0
150	20241202	184800	1905705	4980	4980	4980	4980	0
151	20241202	184700	1905705	4980	4980	4980	4980	0
152	20241202	184600	1905705	4980	4980	4980	4980	1
153	20241202	184500	1905705	4980	4980	4980	4980	0
154	20241202	184400	1905705	4980	4980	4980	4980	0
155	20241202	184300	1905705	4980	4980	4980	4980	0
156	20241202	184200	1905705	4980	4980	4980	4980	0
157	20241202	184100	1905705	4980	4980	4980	4980	0
158	20241202	184000	1905705	4980	4980	4980	4980	0
159	20241202	183900	1905705	4980	4980	4980	4980	0
160	20241202	183800	1905705	4980	4980	4980	4980	0
161	20241202	183700	1905705	4980	4980	4980	4980	0
162	20241202	183600	1905705	4980	4980	4980	4980	0
163	20241202	183500	1905705	4980	4980	4980	4980	0
164	20241202	183400	1905705	4980	4980	4980	4980	0
165	20241202	183300	1905705	4980	4980	4980	4980	0
166	20241202	183200	1905705	4980	4980	4980	4980	0
167	20241202	183100	1905705	4980	4980	4980	4980	0
168	20241202	183000	1905705	4980	4980	4980	4980	0
169	20241202	182900	1905705	4980	4980	4980	4980	0
170	20241202	182800	1905705	4980	4980	4980	4980	0
171	20241202	182700	1905705	4980	4980	4980	4980	0
172	20241202	182600	1905705	4980	4980	4980	4980	0
173	20241202	182500	1905705	4980	4980	4980	4980	0
174	20241202	182400	1905705	4980	4980	4980	4980	0
175	20241202	182300	1905705	4980	4980	4980	4980	0
176	20241202	182200	1905705	4980	4980	4980	4980	0
177	20241202	182100	1905705	4980	4980	4980	4980	0
178	20241202	182000	1905705	4980	4980	4980	4980	0
179	20241202	181900	1905705	4980	4980	4980	4980	0
180	20241202	181800	1905705	4980	4980	4980	4980	0
181	20241202	181700	1905705	4980	4980	4980	4980	0
182	20241202	181600	1905705	4980	4980	4980	4980	1
183	20241202	181500	1905705	4980	4980	4980	4980	0
184	20241202	181400	1905705	4980	4980	4980	4980	0
185	20241202	181300	1905705	4980	4980	4980	4980	0
186	20241202	181200	1905705	4980	4980	4980	4980	0
187	20241202	181100	1905705	4980	4980	4980	4980	0
188	20241202	181000	1905705	4980	4980	4980	4980	0
189	20241202	180900	1905705	4980	4980	4980	4980	0
190	20241202	180800	1905705	4980	4980	4980	4980	0
191	20241202	180700	1905705	4980	4980	4980	4980	0
192	20241202	180600	1905705	4980	4980	4980	4980	0
193	20241202	180500	1905705	4980	4980	4980	4980	0
194	20241202	180400	1905705	4980	4980	4980	4980	0
195	20241202	180300	1905705	4980	4980	4980	4980	0
196	20241202	180200	1905705	4980	4980	4980	4980	0
197	20241202	180100	1905705	4980	4980	4980	4980	0
198	20241202	180000	1905705	4980	4980	4980	4980	0
199	20241202	175900	1905705	4980	4980	4980	4980	0
200	20241202	175800	1905705	4980	4980	4980	4980	0
201	20241202	175700	1905705	4980	4980	4980	4980	0
202	20241202	175600	1905705	4980	4980	4980	4980	0
203	20241202	175500	1905705	4980	4980	4980	4980	0
204	20241202	175400	1905705	4980	4980	4980	4980	0
205	20241202	175300	1905705	4980	4980	4980	4980	0
206	20241202	175200	1905705	4980	4980	4980	4980	0
207	20241202	175100	1905705	4980	4980	4980	4980	0
208	20241202	175000	1905705	4980	4980	4980	4980	0
209	20241202	174900	1905705	4980	4980	4980	4980	0
210	20241202	174800	1905705	4980	4980	4980	4980	0
211	20241202	174700	1905705	4980	4980	4980	4980	0
212	20241202	174600	1905705	4980	4980	4980	4980	1
213	20241202	174500	1905705	4980	4980	4980	4980	0
214	20241202	174400	1905705	4980	4980	4980	4980	0
215	20241202	174300	1905705	4980	4980	4980	4980	0
216	20241202	174200	1905705	4980	4980	4980	4980	0
217	20241202	174100	1905705	4980	4980	4980	4980	0
218	20241202	174000	1905705	4980	4980	4980	4980	0
219	20241202	173900	1905705	4980	4980	4980	4980	0
220	20241202	173800	1905705	4980	4980	4980	4980	0
221	20241202	173700	1905705	4980	4980	4980	4980	0
222	20241202	173600	1905705	4980	4980	4980	4980	0
223	20241202	173500	1905705	4980	4980	4980	4980	0
224	20241202	173400	1905705	4980	4980	4980	4980	0
225	20241202	173300	1905705	4980	4980	4980	4980	0
226	20241202	173200	1905705	4980	4980	4980	4980	0
227	20241202	173100	1905705	4980	4980	4980	4980	0
228	20241202	173000	1905705	4980	4980	4980	4980	0
229	20241202	172900	1905705	4980	4980	4980	4980	0
230	20241202	172800	1905705	4980	4980	4980	4980	0
231	20241202	172700	1905705	4980	4980	4980	4980	0
232	20241202	172600	1905705	4980	4980	4980	4980	0
233	20241202	172500	1905705	4980	4980	4980	4980	0
234	20241202	172400	1905705	4980	4980	4980	4980	0
235	20241202	172300	1905705	4980	4980	4980	4980	0
236	20241202	172200	1905705	4980	4980	4980	4980	0
237	20241202	172100	1905705	4980	4980	4980	4980	0
238	20241202	172000	1905705	4980	4980	4980	4980	0
239	20241202	171900	1905705	4980	4980	4980	4980	0
240	20241202	171800	1905705	4980	4980	4980	4980	0
241	20241202	171700	1905705	4980	4980	4980	4980	0
242	20241202	171600	1905705	4980	4980	4980	4980	1
243	20241202	171500	1905705	4980	4980	4980	4980	0
244	20241202	171400	1905705	4980	4980	4980	4980	0
245	20241202	171300	1905705	4980	4980	4980	4980	0
246	20241202	171200	1905705	4980	4980	4980	4980	0
247	20241202	171100	1905705	4980	4980	4980	4980	0
248	20241202	171000	1905705	4980	4980	4980	4980	0
249	20241202	170900	1905705	4980	4980	4980	4980	0
250	20241202	170800	1905705	4980	4980	4980	4980	0
251	20241202	170700	1905705	4980	4980	4980	4980	0
252	20241202	170600	1905705	4980	4980	4980	4980	0
253	20241202	170500	1905705	4980	4980	4980	4980	0
254	20241202	170400	1905705	4980	4980	4980	4980	0
255	20241202	170300	1905705	4980	4980	4980	4980	0
256	20241202	170200	1905705	4980	4980	4980	4980	0
257	20241202	170100	1905705	4980	4980	4980	4980	0
258	20241202	170000	1905705	4980	4980	4980	4980	0
259	20241202	165900	1905705	4980	4980	4980	4980	0
260	20241202	165800	1905705	4980	4980	4980	4980	0
261	20241202	165700	1905705	4980	4980	4980	4980	0
262	20241202	165600	1905705	4980	4980	4980	4980	0
263	20241202	165500	1905705	4980	4980	4980	4980	0
264	20241202	165400	1905705	4980	4980	4980	4980	0
265	20241202	165300	1905705	4980	4980	4980	4980	0
266	20241202	165200	1905705	4980	4980	4980	4980	0
267	20241202	165100	1905705	4980	4980	4980	4980	0
268	20241202	165000	1905705	4980	4980	4980	4980	0
269	20241202	164900	1905705	4980	4980	4980	4980	0
270	20241202	164800	1905705	4980	4980	4980	4980	0
271	20241202	164700	1905705	4980	4980	4980	4980	0
272	20241202	164600	1905705	4980	4980	4980	4980	1
273	20241202	164500	1905705	4980	4980	4980	4980	0
274	20241202	164400	1905705	4980	4980	4980	4980	0
275	20241202	164300	1905705	4980	4980	4980	4980	0
276	20241202	164200	1905705	4980	4980	4980	4980	0
277	20241202	164100	1905705	4980	4980	4980	4980	0
278	20241202	164000	1905705	4980	4980	4980	4980	0
279	20241202	163900	1905705	4980	4980	4980	4980	0
280	20241202	163800	1905705	4980	4980	4980	4980	0
281	20241202	163700	1905705	4980	4980	4980	4980	0
282	20241202	163600	1905705	4980	4980	4980	4980	0
283	20241202	163500	1905705	4980	4980	4980	4980	0
284	20241202	163400	1905705	4980	4980	4980	4980	0
285	20241202	163300	1905705	4980	4980	4980	4980	0
286	20241202	163200	1905705	4980	4980	4980	4980	0
287	20241202	163100	1905705	4980	4980	4980	4980	0
288	20241202	163000	1905705	4980	4980	4980	4980	0
289	20241202	162900	1905705	4980	4980	4980	4980	0
290	20241202	162800	1905705	4980	4980	4980	4980	0
291	20241202	162700	1905705	4980	4980	4980	4980	0
292	20241202	162600	1905705	4980	4980	4980	4980	0
293	20241202	162500	1905705	4980	4980	4980	4980	0
294	20241202	162400	1905705	4980	4980	4980	4980	0
295	20241202	162300	1905705	4980	4980	4980	4980	0
296	20241202	162200	1905705	4980	4980	4980	4980	0
297	20241202	162100	1905705	4980	4980	4980	4980	0
298	20241202	162000	1905705	4980	4980	4980	4980	0
299	20241202	161900	1905705	4980	4980	4980	4980	0
300	20241202	161800	1905705	4980	4980	4980	4980	0
301	20241202	161700	1905705	4980	4980	4980	4980	0
302	20241202	161600	1905705	4980	4980	4980	4980	1
303	20241202	161500	1905705	4980	4980	4980	4980	0
304	20241202	161400	1905705	4980	4980	4980	4980	0
305	20241202	161300	1905705	4980	4980	4980	4980	0
306	20241202	161200	1905705	4980	4980	4980	4980	0
307	20241202	161100	1905705	4980	4980	4980	4980	0
308	20241202	161000	1905705	4980	4980	4980	4980	0
309	20241202	160900	1905705	4980	4980	4980	4980	0
310	20241202	160800	1905705	4980	4980	4980	4980	0
311	20241202	160700	1905705	4980	4980	4980	4980	0
312	20241202	160600	1905705	4980	4980	4980	4980	0
313	20241202	160500	1905705	4980	4980	4980	4980	0
314	20241202	160400	1905705	4980	4980	4980	4980	0
315	20241202	160300	1905705	4980	4980	4980	4980	0
316	20241202	160200	1905705	4980	4980	4980	4980	0
317	20241202	160100	1905705	4980	4980	4980	4980	0
318	20241202	160000	1905705	4980	4980	4980	4980	0
319	20241202	155900	1905705	4980	4980	4980	4980	0
320	20241202	155800	1905705	4980	4980	4980	4980	0
321	20241202	155700	1905705	4980	4980	4980	4980	0
322	20241202	155600	1905705	4980	4980	4980	4980	0
323	20241202	155500	1905705	4980	4980	4980	4980	0
324	20241202	155400	1905705	4980	4980	4980	4980	0
325	20241202	155300	1905705	4980	4980	4980	4980	0
326	20241202	155200	1905705	4980	4980	4980	4980	0
327	20241202	155100	1905705	4980	4980	4980	4980	0
328	20241202	155000	1905705	4980	4980	4980	4980	0
329	20241202	154900	1905705	4980	4980	4980	4980	0
330	20241202	154800	1905705	4980	4980	4980	4980	0
331	20241202	154700	1905705	4980	4980	4980	4980	0
332	20241202	154600	1905705	4980	4980	4980	4980	1
333	20241202	154500	1905705	4980	4980	4980	4980	0
334	20241202	154400	1905705	4980	4980	4980	4980	0
335	20241202	154300	1905705	4980	4980	4980	4980	0
336	20241202	154200	1905705	4980	4980	4980	4980	0
337	20241202	154100	1905705	4980	4980	4980	4980	0
338	20241202	154000	1905705	4980	4980	4980	4980	0
339	20241202	153900	1905705	4980	4980	4980	4980	0
340	20241202	153800	1905705	4980	4980	4980	4980	0
341	20241202	153700	1905705	4980	4980	4980	4980	0
342	20241202	153600	1905705	4980	4980	4980	4980	0
343	20241202	153500	1905705	4980	4980	4980	4980	0
344	20241202	153400	1905705	4980	4980	4980	4980	0
345	20241202	153300	1905705	4980	4980	4980	4980	0
346	20241202	153200	1905705	4980	4980	4980	4980	0
347	20241202	153100	1905705	4980	4980	4980	4980	0
348	20241202	153000	1905705	4980	4980	4980	4980	0
349	20241202	152900	1905705	4980	4980	4980	4980	0
350	20241202	152800	1905705	4980	4980	4980	4980	0
351	20241202	152700	1905705	4980	4980	4980	4980	0
352	20241202	152600	1905705	4980	4980	4980	4980	0
353	20241202	152500	1905705	4980	4980	4980	4980	0
354	20241202	152400	1905705	4980	4980	4980	4980	0
355	20241202	152300	1905705	4980	4980	4980	4980	0
356	20241202	152200	1905705	4980	4980	4980	4980	0
357	20241202	152100	1905705	4980	4980	4980	4980	0
358	20241202	152000	1905705	4980	4980	4980	4980	0
359	20241202	151900	1905705	4980	4980	4980	4980	0
360	20241202	151800	1905705	4980	4980	4980	4980	0
361	20241202	151700	1905705	4980	4980	4980	4980	0
362	20241202	151600	1905705	4980	4980	4980	4980	0
363	20241202	151500	1905705	4980	4980	4980	4980	0
364	20241202	151400	1905705	4980	4980	4980	4980	0
365	20241202	151300	1905705	4980	4980	4980	4980	0
366	20241202	151200	1905705	4980	4980	4980	4980	0
367	20241202	151100	1905705	4980	4980	4980	4980	0
368	20241202	151000	1905705	4980	4980	4980	4980	0
369	20241202	150900	1905705	4980	4980	4980	4980	0
370	20241202	150800	1905705	4980	4980	4980	4980	0
371	20241202	150700	1905705	4980	4980	4980	4980	0
372	20241202	150600	1905705	4980	4980	4980	4980	0
373	20241202	150500	1905705	4980	4980	4980	4980	0
374	20241202	150400	1905705	4980	4980	4980	4980	0
375	20241202	150300	1905705	4980	4980	4980	4980	0
376	20241202	150200	1905705	4980	4980	4980	4980	0
377	20241202	150100	1905705	4980	4980	4980	4980	0
378	20241202	150000	1905705	4980	4980	4980	4980	0
379	20241202	145900	1905705	4980	4980	4980	4980	0
380	20241202	145800	1905705	4980	4980	4980	4980	0
381	20241202	145700	1905705	4980	4980	4980	4980	0
382	20241202	145600	1905705	4980	4980	4980	4980	0
383	20241202	145500	1905705	4980	4980	4980	4980	0
384	20241202	145400	1905705	4980	4980	4980	4980	0
385	20241202	145300	1905705	4980	4980	4980	4980	0
386	20241202	145200	1905705	4980	4980	4980	4980	0
387	20241202	145100	1905705	4980	4980	4980	4980	0
388	20241202	145000	1905705	4980	4980	4980	4980	0
389	20241202	144900	1905705	4980	4980	4980	4980	0
390	20241202	144800	1905705	4980	4980	4980	4980	0
391	20241202	144700	1905705	4980	4980	4980	4980	0
392	20241202	144600	1905705	4980	4980	4980	4980	0
393	20241202	144500	1905705	4980	4980	4980	4980	0
394	20241202	144400	1905705	4980	4980	4980	4980	0
395	20241202	144300	1905705	4980	4980	4980	4980	0
396	20241202	144200	1905705	4980	4980	4980	4980	0
397	20241202	144100	1905705	4980	4980	4980	4980	0
398	20241202	144000	1905705	4980	4980	4980	4980	0
399	20241202	143900	1905705	4980	4980	4980	4980	0
400	20241202	143800	1905705	4980	4980	4980	4980	0
401	20241202	143700	1905705	4980	4980	4980	4980	0
402	20241202	143600	1905705	4980	4980	4980	4980	0
403	20241202	143500	1905705	4980	4980	4980	4980	0
404	20241202	143400	1905705	4980	4980	4980	4980	0
405	20241202	143300	1905705	4980	4980	4980	4980	0
406	20241202	143200	1905705	4980	4980	4980	4980	0
407	20241202	143100	1905705	4980	4980	4980	4980	0
408	20241202	143000	1905705	4980	4980	4980	4980	0
409	20241202	142900	1905705	4980	4980	4980	4980	0
410	20241202	142800	1905705	4980	4980	4980	4980	0
411	20241202	142700	1905705	4980	4980	4980	4980	0
412	20241202	142600	1905705	4980	4980	4980	4980	0
413	20241202	142500	1905705	4980	4980	4980	4980	0
414	20241202	142400	1905705	4980	4980	4980	4980	0
415	20241202	142300	1905705	4980	4980	4980	4980	0
416	20241202	142200	1905705	4980	4980	4980	4980	0
417	20241202	142100	1905705	4980	4980	4980	4980	0
418	20241202	142000	1905705	4980	4980	4980	4980	0
419	20241202	141900	1905705	4980	4980	4980	4980	0
420	20241202	141800	1905705	4980	4980	4980	4980	0
421	20241202	141700	1905705	4980	4980	4980	4980	0
422	20241202	141600	1905705	4980	4980	4980	4980	0
423	20241202	141500	1905705	4980	4980	4980	4980	0
424	20241202	141400	1905705	4980	4980	4980	4980	0
425	20241202	141300	1905705	4980	4980	4980	4980	0
426	20241202	141200	1905705	4980	4980	4980	4980	0
427	20241202	141100	1905705	4980	4980	4980	4980	0
428	20241202	141000	1905705	4980	4980	4980	4980	0
429	20241202	140900	1905705	4980	4980	4980	4980	0
430	20241202	140800	1905705	4980	4980	4980	4980	0
431	20241202	140700	1905705	4980	4980	4980	4980	0
432	20241202	140600	1905705	4980	4980	4980	4980	0
433	20241202	140500	1905705	4980	4980	4980	4980	0
434	20241202	140400	1905705	4980	4980	4980	4980	0
435	20241202	140300	1905705	4980	4980	4980	4980	0
436	20241202	140200	1905705	4980	4980	4980	4980	0
437	20241202	140100	1905705	4980	4980	4980	4980	0
438	20241202	140000	1905705	4980	4980	4980	4980	0
439	20241202	135900	1905705	4980	4980	4980	4980	0
440	20241202	135800	1905705	4980	4980	4980	4980	0
441	20241202	135700	1905705	4980	4980	4980	4980	0
442	20241202	135600	1905705	4980	4980	4980	4980	0
443	20241202	135500	1905705	4980	4980	4980	4980	0
444	20241202	135400	1905705	4980	4980	4980	4980	0
445	20241202	135300	1905705	4980	4980	4980	4980	0
446	20241202	135200	1905705	4980	4980	4980	4980	0
447	20241202	135100	1905705	4980	4980	4980	4980	0
448	20241202	135000	1905705	4980	4980	4980	4980	0
449	20241202	134900	1905705	4980	4980	4980	4980	0
450	20241202	134800	1905705	4980	4980	4980	4980	0
451	20241202	134700	1905705	4980	4980	4980	4980	0
452	20241202	134600	1905705	4980	4980	4980	4980	0
453	20241202	134500	1905705	4980	4980	4980	4980	1
454	20241202	134400	1900725	4990	4990	4990	4990	0
455	20241202	134300	1900725	4990	4990	4990	4990	0
456	20241202	134200	1900725	4990	4990	4990	4990	0
457	20241202	134100	1900725	4990	4990	4990	4990	0
458	20241202	134000	1900725	4990	4990	4990	4990	0
459	20241202	133900	1900725	4990	4990	4990	4990	0
460	20241202	133800	1900725	4990	4990	4990	4990	0
461	20241202	133700	1900725	4990	4990	4990	4990	0
462	20241202	133600	1900725	4990	4990	4990	4990	0
463	20241202	133500	1900725	4990	4990	4990	4990	0
464	20241202	133400	1900725	4990	4990	4990	4990	0
465	20241202	133300	1900725	4990	4990	4990	4990	0
466	20241202	133200	1900725	4990	4990	4990	4990	0
467	20241202	133100	1900725	4990	4990	4990	4990	0
468	20241202	133000	1900725	4990	4990	4990	4990	0
469	20241202	132900	1900725	4990	4990	4990	4990	0
470	20241202	132800	1900725	4990	4990	4990	4990	0
471	20241202	132700	1900725	4990	4990	4990	4990	0
472	20241202	132600	1900725	4990	4990	4990	4990	0
473	20241202	132500	1900725	4990	4990	4990	4990	0
474	20241202	132400	1900725	4990	4990	4990	4990	0
475	20241202	132300	1900725	4990	4990	4990	4990	0
476	20241202	132200	1900725	4990	4990	4990	4990	0
477	20241202	132100	1900725	4990	4990	4990	4990	0
478	20241202	132000	1900725	4990	4990	4990	4990	0
479	20241202	131900	1900725	4990	4990	4990	4990	0
480	20241202	131800	1900725	4990	4990	4990	4990	0
481	20241202	131700	1900725	4990	4990	4990	4990	0
482	20241202	131600	1900725	4990	4990	4990	4990	0
483	20241202	131500	1900725	4990	4990	4990	4990	0
484	20241202	131400	1900725	4990	4990	4990	4990	0
485	20241202	131300	1900725	4990	4990	4990	4990	0
486	20241202	131200	1900725	4990	4990	4990	4990	0
487	20241202	131100	1900725	4990	4990	4990	4990	0
488	20241202	131000	1900725	4990	4990	4990	4990	0
489	20241202	130900	1900725	4990	4990	4990	4990	0
490	20241202	130800	1900725	4990	4990	4990	4990	0
491	20241202	130700	1900725	4990	4990	4990	4990	0
492	20241202	130600	1900725	4990	4990	4990	4990	0
493	20241202	130500	1900725	4990	4990	4990	4990	0
494	20241202	130400	1900725	4990	4990	4990	4990	0
495	20241202	130300	1900725	4990	4990	4990	4990	0
496	20241202	130200	1900725	4990	4990	4990	4990	0
497	20241202	130100	1900725	4990	4990	4990	4990	0
498	20241202	130000	1900725	4990	4990	4990	4990	0
499	20241202	125900	1900725	4990	4990	4990	4990	0
500	20241202	125800	1900725	4990	4990	4990	4990	0
501	20241202	125700	1900725	4990	4990	4990	4990	0
502	20241202	125600	1900725	4990	4990	4990	4990	0
503	20241202	125500	1900725	4990	4990	4990	4990	0
504	20241202	125400	1900725	4990	4990	4990	4990	0
505	20241202	125300	1900725	4990	4990	4990	4990	0
506	20241202	125200	1900725	4990	4990	4990	4990	0
507	20241202	125100	1900725	4990	4990	4990	4990	0
508	20241202	125000	1900725	4990	4990	4990	4990	0
509	20241202	124900	1900725	4990	4990	4990	4990	0
510	20241202	124800	1900725	4990	4990	4990	4990	0
511	20241202	124700	1900725	4990	4990	4990	4990	0
512	20241202	124600	1900725	4990	4990	4990	4990	0
513	20241202	124500	1900725	4990	4990	4990	4990	0
514	20241202	124400	1900725	4990	4990	4990	4990	0
515	20241202	124300	1900725	4990	4990	4990	4990	0
516	20241202	124200	1900725	4990	4990	4990	4990	0
517	20241202	124100	1900725	4990	4990	4990	4990	0
518	20241202	124000	1900725	4990	4990	4990	4990	0
519	20241202	123900	1900725	4990	4990	4990	4990	0
520	20241202	123800	1900725	4990	4990	4990	4990	0
521	20241202	123700	1900725	4990	4990	4990	4990	0
522	20241202	123600	1900725	4990	4990	4990	4990	0
523	20241202	123500	1900725	4990	4990	4990	4990	0
524	20241202	123400	1900725	4990	4990	4990	4990	0
525	20241202	123300	1900725	4990	4990	4990	4990	0
526	20241202	123200	1900725	4990	4990	4990	4990	0
527	20241202	123100	1900725	4990	4990	4990	4990	0
528	20241202	123000	1900725	4990	4990	4990	4990	0
529	20241202	122900	1900725	4990	4990	4990	4990	0
530	20241202	122800	1900725	4990	4990	4990	4990	0
531	20241202	122700	1900725	4990	4990	4990	4990	0
532	20241202	122600	1900725	4990	4990	4990	4990	0
533	20241202	122500	1900725	4990	4990	4990	4990	0
534	20241202	122400	1900725	4990	4990	4990	4990	0
535	20241202	122300	1900725	4990	4990	4990	4990	0
536	20241202	122200	1900725	4990	4990	4990	4990	0
537	20241202	122100	1900725	4990	4990	4990	4990	0
538	20241202	122000	1900725	4990	4990	4990	4990	0
539	20241202	121900	1900725	4990	4990	4990	4990	0
540	20241202	121800	1900725	4990	4990	4990	4990	0
541	20241202	121700	1900725	4990	4990	4990	4990	0
542	20241202	121600	1900725	4990	4990	4990	4990	0
543	20241202	121500	1900725	4990	4990	4990	4990	0
544	20241202	121400	1900725	4990	4990	4990	4990	0
545	20241202	121300	1900725	4990	4990	4990	4990	0
546	20241202	121200	1900725	4990	4990	4990	4990	0
547	20241202	121100	1900725	4990	4990	4990	4990	0
548	20241202	121000	1900725	4990	4990	4990	4990	0
549	20241202	120900	1900725	4990	4990	4990	4990	0
550	20241202	120800	1900725	4990	4990	4990	4990	0
551	20241202	120700	1900725	4990	4990	4990	4990	0
552	20241202	120600	1900725	4990	4990	4990	4990	0
553	20241202	120500	1900725	4990	4990	4990	4990	0
554	20241202	120400	1900725	4990	4990	4990	4990	0
555	20241202	120300	1900725	4990	4990	4990	4990	0
556	20241202	120200	1900725	4990	4990	4990	4990	0
557	20241202	120100	1900725	4990	4990	4990	4990	0
558	20241202	120000	1900725	4990	4990	4990	4990	0
559	20241202	115900	1900725	4990	4990	4990	4990	0
560	20241202	115800	1900725	4990	4990	4990	4990	0
561	20241202	115700	1900725	4990	4990	4990	4990	0
562	20241202	115600	1900725	4990	4990	4990	4990	0
563	20241202	115500	1900725	4990	4990	4990	4990	0
564	20241202	115400	1900725	4990	4990	4990	4990	0
565	20241202	115300	1900725	4990	4990	4990	4990	0
566	20241202	115200	1900725	4990	4990	4990	4990	0
567	20241202	115100	1900725	4990	4990	4990	4990	0
568	20241202	115000	1900725	4990	4990	4990	4990	0
569	20241202	114900	1900725	4990	4700	4990	4700	30
570	20241202	114800	1755855	4700	4700	4700	4700	0
571	20241202	114700	1755855	4700	4600	4700	4600	11
572	20241202	114600	1704955	4600	4600	4600	4600	0
573	20241202	114500	1704955	4600	4600	4600	4600	0
574	20241202	114400	1704955	4600	4600	4600	4600	0
575	20241202	114300	1704955	4600	4600	4600	4600	0
576	20241202	114200	1704955	4600	4600	4600	4600	0
577	20241202	114100	1704955	4600	4600	4600	4600	0
578	20241202	114000	1704955	4600	4600	4600	4600	0
579	20241202	113900	1704955	4600	4600	4600	4600	0
580	20241202	113800	1704955	4600	4600	4600	4600	0
581	20241202	113700	1704955	4600	4600	4600	4600	0
582	20241202	113600	1704955	4600	4600	4600	4600	0
583	20241202	113500	1704955	4600	4600	4600	4600	0
584	20241202	113400	1704955	4600	4600	4600	4600	0
585	20241202	113300	1704955	4600	4600	4600	4600	0
586	20241202	113200	1704955	4600	4600	4600	4600	0
587	20241202	113100	1704955	4600	4600	4600	4600	0
588	20241202	113000	1704955	4600	4600	4600	4600	0
589	20241202	112900	1704955	4600	4600	4600	4600	0
590	20241202	112800	1704955	4600	4600	4600	4600	0
591	20241202	112700	1704955	4600	4600	4600	4600	0
592	20241202	112600	1704955	4600	4600	4600	4600	0
593	20241202	112500	1704955	4600	4600	4600	4600	0
594	20241202	112400	1704955	4600	4600	4600	4600	0
595	20241202	112300	1704955	4600	4600	4600	4600	0
596	20241202	112200	1704955	4600	4600	4600	4600	0
597	20241202	112100	1704955	4600	4600	4600	4600	0
598	20241202	112000	1704955	4600	4600	4600	4600	0
599	20241202	111900	1704955	4600	4600	4600	4600	0
600	20241202	111800	1704955	4600	4600	4600	4600	0
601	20241202	111700	1704955	4600	4600	4600	4600	0
602	20241202	111600	1704955	4600	4600	4600	4600	0
603	20241202	111500	1704955	4600	4600	4600	4600	0
604	20241202	111400	1704955	4600	4600	4600	4600	0
605	20241202	111300	1704955	4600	4600	4600	4600	0
606	20241202	111200	1704955	4600	4600	4600	4600	0
607	20241202	111100	1704955	4600	4600	4600	4600	0
608	20241202	111000	1704955	4600	4600	4600	4600	0
609	20241202	110900	1704955	4600	4600	4600	4600	0
610	20241202	110800	1704955	4600	4600	4600	4600	0
611	20241202	110700	1704955	4600	4600	4600	4600	0
612	20241202	110600	1704955	4600	4600	4600	4600	0
613	20241202	110500	1704955	4600	4600	4600	4600	0
614	20241202	110400	1704955	4600	4600	4600	4600	0
615	20241202	110300	1704955	4600	4600	4600	4600	0
616	20241202	110200	1704955	4600	4600	4600	4600	0
617	20241202	110100	1704955	4600	4600	4600	4600	0
618	20241202	110000	1704955	4600	4600	4600	4600	0
619	20241202	105900	1704955	4600	4600	4600	4600	0
620	20241202	105800	1704955	4600	4600	4600	4600	0
621	20241202	105700	1704955	4600	4600	4600	4600	0
622	20241202	105600	1704955	4600	4600	4600	4600	0
623	20241202	105500	1704955	4600	4600	4600	4600	0
624	20241202	105400	1704955	4600	4600	4600	4600	0
625	20241202	105300	1704955	4600	4600	4600	4600	0
626	20241202	105200	1704955	4600	4600	4600	4600	0
627	20241202	105100	1704955	4600	4600	4600	4600	0
628	20241202	105000	1704955	4600	4600	4600	4600	0
629	20241202	104900	1704955	4600	4600	4600	4600	0
630	20241202	104800	1704955	4600	4600	4600	4600	0
631	20241202	104700	1704955	4600	4600	4600	4600	0
632	20241202	104600	1704955	4600	4600	4600	4600	0
633	20241202	104500	1704955	4600	4600	4600	4600	0
634	20241202	104400	1704955	4600	4600	4600	4600	0
635	20241202	104300	1704955	4600	4600	4600	4600	0
636	20241202	104200	1704955	4600	4600	4600	4600	0
637	20241202	104100	1704955	4600	4600	4600	4600	0
638	20241202	104000	1704955	4600	4600	4600	4600	0
639	20241202	103900	1704955	4600	4600	4600	4600	0
640	20241202	103800	1704955	4600	4600	4600	4600	0
641	20241202	103700	1704955	4600	4600	4600	4600	0
642	20241202	103600	1704955	4600	4600	4600	4600	0
643	20241202	103500	1704955	4600	4600	4600	4600	0
644	20241202	103400	1704955	4600	4600	4600	4600	0
645	20241202	103300	1704955	4600	4600	4600	4600	0
646	20241202	103200	1704955	4600	4600	4600	4600	0
647	20241202	103100	1704955	4600	4600	4600	4600	0
648	20241202	103000	1704955	4600	4600	4600	4600	0
649	20241202	102900	1704955	4600	4600	4600	4600	0
650	20241202	102800	1704955	4600	4600	4600	4600	0
651	20241202	102700	1704955	4600	4600	4600	4600	0
652	20241202	102600	1704955	4600	4600	4600	4600	0
653	20241202	102500	1704955	4600	4600	4600	4600	0
654	20241202	102400	1704955	4600	4600	4600	4600	0
655	20241202	102300	1704955	4600	4600	4600	4600	0
656	20241202	102200	1704955	4600	4600	4600	4600	0
657	20241202	102100	1704955	4600	4600	4600	4600	0
658	20241202	102000	1704955	4600	4600	4600	4600	0
659	20241202	101900	1704955	4600	4600	4600	4600	0
660	20241202	101800	1704955	4600	4600	4600	4600	0
661	20241202	101700	1704955	4600	4600	4600	4600	0
662	20241202	101600	1704955	4600	4600	4600	4600	0
663	20241202	101500	1704955	4600	4600	4600	4600	0
664	20241202	101400	1704955	4600	4600	4600	4600	0
665	20241202	101300	1704955	4600	4600	4600	4600	0
666	20241202	101200	1704955	4600	4600	4600	4600	0
667	20241202	101100	1704955	4600	4600	4600	4600	0
668	20241202	101000	1704955	4600	4600	4600	4600	0
669	20241202	100900	1704955	4600	4600	4600	4600	1
670	20241202	100800	1700355	4600	4600	4600	4600	0
671	20241202	100700	1700355	4600	4600	4600	4600	1
672	20241202	100600	1695755	4300	4300	4300	4300	0
673	20241202	100500	1695755	4300	4300	4300	4300	0
674	20241202	100400	1695755	4300	4300	4300	4300	0
675	20241202	100300	1695755	4300	4300	4300	4300	1
676	20241202	100200	1691455	4990	4990	4990	4990	0
677	20241202	100100	1691455	4990	4990	4990	4990	0
678	20241202	100000	1691455	4990	4990	4990	4990	0
679	20241202	095900	1691455	4990	4985	4990	4985	20
680	20241202	095800	1591745	4900	4200	4900	4200	65
681	20241202	095700	1284745	4200	4500	4500	4200	40
682	20241202	095600	1110745	4600	4600	4600	4600	10
683	20241202	095500	1064745	4700	4700	4700	4700	0
684	20241202	095400	1064745	4700	4700	4700	4700	0
685	20241202	095300	1064745	4700	4700	4700	4700	0
686	20241202	095200	1064745	4700	4700	4700	4700	0
687	20241202	095100	1064745	4700	4700	4700	4700	10
688	20241202	095000	1017745	4900	4900	4900	4900	0
689	20241202	094900	1017745	4900	4900	4900	4900	0
690	20241202	094800	1017745	4900	4900	4900	4900	0
691	20241202	094700	1017745	4900	4900	4900	4900	0
692	20241202	094600	1017745	4900	4895	4900	4895	4
693	20241202	094500	998160	4895	4895	4895	4895	32
694	20241202	094400	841520	4985	4985	4985	4985	0
695	20241202	094300	841520	4985	4985	4985	4985	0
696	20241202	094200	841520	4985	4985	4985	4985	0
697	20241202	094100	841520	4985	4985	4985	4985	0
698	20241202	094000	841520	4985	4985	4985	4985	0
699	20241202	093900	841520	4985	4985	4985	4985	0
700	20241202	093800	841520	4985	4985	4985	4985	0
701	20241202	093700	841520	4985	4985	4985	4985	0
702	20241202	093600	841520	4985	4985	4985	4985	0
703	20241202	093500	841520	4985	4985	4985	4985	0
704	20241202	093400	841520	4985	4985	4985	4985	0
705	20241202	093300	841520	4985	4985	4985	4985	0
706	20241202	093200	841520	4985	4985	4985	4985	0
707	20241202	093100	841520	4985	4985	4985	4985	0
708	20241202	093000	841520	4985	4985	4985	4985	0
709	20241202	092900	841520	4985	4800	4985	4800	11
710	20241202	092800	787055	4985	4985	4985	4985	0
711	20241202	092700	787055	4985	4985	4985	4985	0
712	20241202	092600	787055	4985	4985	4985	4985	0
713	20241202	092500	787055	4985	4985	4985	4985	0
714	20241202	092400	787055	4985	4985	4985	4985	0
715	20241202	092300	787055	4985	4985	4985	4985	5
716	20241202	092200	762130	4995	4995	4995	4995	0
717	20241202	092100	762130	4995	4995	4995	4995	0
718	20241202	092000	762130	4995	4995	4995	4995	0
719	20241202	091900	762130	4995	4995	4995	4995	0
720	20241202	091800	762130	4995	4995	4995	4995	0
721	20241202	091700	762130	4995	4995	4995	4995	0
722	20241202	091600	762130	4995	4995	4995	4995	0
723	20241202	091500	762130	4995	4995	4995	4995	0
724	20241202	091400	762130	4995	4720	4995	4720	145
725	20241202	091300	60520	4720	4720	4720	4720	0
726	20241202	091200	60520	4720	4720	4720	4720	0
727	20241202	091100	60520	4720	4720	4720	4720	0
728	20241202	091000	60520	4720	4720	4720	4720	0
729	20241202	090900	60520	4720	4720	4720	4720	1
730	20241202	090800	55800	4400	4400	4400	4400	0
731	20241202	090700	55800	4400	4400	4400	4400	0
732	20241202	090600	55800	4400	4400	4400	4400	0
733	20241202	090500	55800	4400	4400	4400	4400	0
734	20241202	090400	55800	4400	4400	4400	4400	0
735	20241202	090300	55800	4400	4400	4400	4400	2
736	20241202	090200	47000	4700	4700	4700	4700	0
737	20241202	090100	47000	4700	4700	4700	4700	0
738	20241202	090000	47000	4700	4700	4700	4700	10