KissMeData/094840/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200700	25027200	5420	5420	5420	5420	96
3	20241203	200600	25027200	5420	5420	5420	5420	0
4	20241203	200500	25027200	5420	5420	5420	5420	0
5	20241203	200400	25027200	5420	5420	5420	5420	0
6	20241203	200300	25027200	5420	5420	5420	5420	0
7	20241203	200200	25027200	5420	5420	5420	5420	0
8	20241203	200100	25027200	5420	5420	5420	5420	0
9	20241203	200000	25027200	5420	5420	5420	5420	0
10	20241203	195900	25027200	5420	5420	5420	5420	0
11	20241203	195800	25027200	5420	5420	5420	5420	0
12	20241203	195700	25027200	5420	5420	5420	5420	0
13	20241203	195600	25027200	5420	5420	5420	5420	0
14	20241203	195500	25027200	5420	5420	5420	5420	0
15	20241203	195400	25027200	5420	5420	5420	5420	0
16	20241203	195300	25027200	5420	5420	5420	5420	0
17	20241203	195200	25027200	5420	5420	5420	5420	0
18	20241203	195100	25027200	5420	5420	5420	5420	0
19	20241203	195000	25027200	5420	5420	5420	5420	0
20	20241203	194900	25027200	5420	5420	5420	5420	0
21	20241203	194800	25027200	5420	5420	5420	5420	0
22	20241203	194700	25027200	5420	5420	5420	5420	0
23	20241203	194600	25027200	5420	5420	5420	5420	0
24	20241203	194500	25027200	5420	5420	5420	5420	0
25	20241203	194400	25027200	5420	5420	5420	5420	0
26	20241203	194300	25027200	5420	5420	5420	5420	0
27	20241203	194200	25027200	5420	5420	5420	5420	0
28	20241203	194100	25027200	5420	5420	5420	5420	0
29	20241203	194000	25027200	5420	5420	5420	5420	0
30	20241203	193900	25027200	5420	5420	5420	5420	0
31	20241203	193800	25027200	5420	5420	5420	5420	0
32	20241203	193700	25027200	5420	5420	5420	5420	96
33	20241203	193600	25027200	5420	5420	5420	5420	0
34	20241203	193500	25027200	5420	5420	5420	5420	0
35	20241203	193400	25027200	5420	5420	5420	5420	0
36	20241203	193300	25027200	5420	5420	5420	5420	0
37	20241203	193200	25027200	5420	5420	5420	5420	0
38	20241203	193100	25027200	5420	5420	5420	5420	0
39	20241203	193000	25027200	5420	5420	5420	5420	0
40	20241203	192900	25027200	5420	5420	5420	5420	0
41	20241203	192800	25027200	5420	5420	5420	5420	0
42	20241203	192700	25027200	5420	5420	5420	5420	0
43	20241203	192600	25027200	5420	5420	5420	5420	0
44	20241203	192500	25027200	5420	5420	5420	5420	0
45	20241203	192400	25027200	5420	5420	5420	5420	0
46	20241203	192300	25027200	5420	5420	5420	5420	0
47	20241203	192200	25027200	5420	5420	5420	5420	0
48	20241203	192100	25027200	5420	5420	5420	5420	0
49	20241203	192000	25027200	5420	5420	5420	5420	0
50	20241203	191900	25027200	5420	5420	5420	5420	0
51	20241203	191800	25027200	5420	5420	5420	5420	0
52	20241203	191700	25027200	5420	5420	5420	5420	0
53	20241203	191600	25027200	5420	5420	5420	5420	0
54	20241203	191500	25027200	5420	5420	5420	5420	0
55	20241203	191400	25027200	5420	5420	5420	5420	0
56	20241203	191300	25027200	5420	5420	5420	5420	0
57	20241203	191200	25027200	5420	5420	5420	5420	0
58	20241203	191100	25027200	5420	5420	5420	5420	0
59	20241203	191000	25027200	5420	5420	5420	5420	0
60	20241203	190900	25027200	5420	5420	5420	5420	0
61	20241203	190800	25027200	5420	5420	5420	5420	0
62	20241203	190700	25027200	5420	5420	5420	5420	96
63	20241203	190600	25027200	5420	5420	5420	5420	0
64	20241203	190500	25027200	5420	5420	5420	5420	0
65	20241203	190400	25027200	5420	5420	5420	5420	0
66	20241203	190300	25027200	5420	5420	5420	5420	0
67	20241203	190200	25027200	5420	5420	5420	5420	0
68	20241203	190100	25027200	5420	5420	5420	5420	0
69	20241203	190000	25027200	5420	5420	5420	5420	0
70	20241203	185900	25027200	5420	5420	5420	5420	0
71	20241203	185800	25027200	5420	5420	5420	5420	0
72	20241203	185700	25027200	5420	5420	5420	5420	0
73	20241203	185600	25027200	5420	5420	5420	5420	0
74	20241203	185500	25027200	5420	5420	5420	5420	0
75	20241203	185400	25027200	5420	5420	5420	5420	0
76	20241203	185300	25027200	5420	5420	5420	5420	0
77	20241203	185200	25027200	5420	5420	5420	5420	0
78	20241203	185100	25027200	5420	5420	5420	5420	0
79	20241203	185000	25027200	5420	5420	5420	5420	0
80	20241203	184900	25027200	5420	5420	5420	5420	0
81	20241203	184800	25027200	5420	5420	5420	5420	0
82	20241203	184700	25027200	5420	5420	5420	5420	0
83	20241203	184600	25027200	5420	5420	5420	5420	0
84	20241203	184500	25027200	5420	5420	5420	5420	0
85	20241203	184400	25027200	5420	5420	5420	5420	0
86	20241203	184300	25027200	5420	5420	5420	5420	0
87	20241203	184200	25027200	5420	5420	5420	5420	0
88	20241203	184100	25027200	5420	5420	5420	5420	0
89	20241203	184000	25027200	5420	5420	5420	5420	0
90	20241203	183900	25027200	5420	5420	5420	5420	0
91	20241203	183800	25027200	5420	5420	5420	5420	0
92	20241203	183700	25027200	5420	5420	5420	5420	96
93	20241203	183600	25027200	5420	5420	5420	5420	0
94	20241203	183500	25027200	5420	5420	5420	5420	0
95	20241203	183400	25027200	5420	5420	5420	5420	0
96	20241203	183300	25027200	5420	5420	5420	5420	0
97	20241203	183200	25027200	5420	5420	5420	5420	0
98	20241203	183100	25027200	5420	5420	5420	5420	0
99	20241203	183000	25027200	5420	5420	5420	5420	0
100	20241203	182900	25027200	5420	5420	5420	5420	0
101	20241203	182800	25027200	5420	5420	5420	5420	0
102	20241203	182700	25027200	5420	5420	5420	5420	0
103	20241203	182600	25027200	5420	5420	5420	5420	0
104	20241203	182500	25027200	5420	5420	5420	5420	0
105	20241203	182400	25027200	5420	5420	5420	5420	0
106	20241203	182300	25027200	5420	5420	5420	5420	0
107	20241203	182200	25027200	5420	5420	5420	5420	0
108	20241203	182100	25027200	5420	5420	5420	5420	0
109	20241203	182000	25027200	5420	5420	5420	5420	0
110	20241203	181900	25027200	5420	5420	5420	5420	0
111	20241203	181800	25027200	5420	5420	5420	5420	0
112	20241203	181700	25027200	5420	5420	5420	5420	0
113	20241203	181600	25027200	5420	5420	5420	5420	0
114	20241203	181500	25027200	5420	5420	5420	5420	0
115	20241203	181400	25027200	5420	5420	5420	5420	0
116	20241203	181300	25027200	5420	5420	5420	5420	0
117	20241203	181200	25027200	5420	5420	5420	5420	0
118	20241203	181100	25027200	5420	5420	5420	5420	0
119	20241203	181000	25027200	5420	5420	5420	5420	0
120	20241203	180900	25027200	5420	5420	5420	5420	0
121	20241203	180800	25027200	5420	5420	5420	5420	0
122	20241203	180700	25027200	5420	5420	5420	5420	96
123	20241203	180600	25027200	5420	5420	5420	5420	0
124	20241203	180500	25027200	5420	5420	5420	5420	0
125	20241203	180400	25027200	5420	5420	5420	5420	0
126	20241203	180300	25027200	5420	5420	5420	5420	0
127	20241203	180200	25027200	5420	5420	5420	5420	0
128	20241203	180100	25027200	5420	5420	5420	5420	0
129	20241203	180000	25027200	5420	5420	5420	5420	0
130	20241203	175900	25027200	5420	5420	5420	5420	0
131	20241203	175800	25027200	5420	5420	5420	5420	0
132	20241203	175700	25027200	5420	5420	5420	5420	0
133	20241203	175600	25027200	5420	5420	5420	5420	0
134	20241203	175500	25027200	5420	5420	5420	5420	0
135	20241203	175400	25027200	5420	5420	5420	5420	0
136	20241203	175300	25027200	5420	5420	5420	5420	0
137	20241203	175200	25027200	5420	5420	5420	5420	0
138	20241203	175100	25027200	5420	5420	5420	5420	0
139	20241203	175000	25027200	5420	5420	5420	5420	0
140	20241203	174900	25027200	5420	5420	5420	5420	0
141	20241203	174800	25027200	5420	5420	5420	5420	0
142	20241203	174700	25027200	5420	5420	5420	5420	0
143	20241203	174600	25027200	5420	5420	5420	5420	0
144	20241203	174500	25027200	5420	5420	5420	5420	0
145	20241203	174400	25027200	5420	5420	5420	5420	0
146	20241203	174300	25027200	5420	5420	5420	5420	0
147	20241203	174200	25027200	5420	5420	5420	5420	0
148	20241203	174100	25027200	5420	5420	5420	5420	0
149	20241203	174000	25027200	5420	5420	5420	5420	0
150	20241203	173900	25027200	5420	5420	5420	5420	0
151	20241203	173800	25027200	5420	5420	5420	5420	0
152	20241203	173700	25027200	5420	5420	5420	5420	96
153	20241203	173600	25027200	5420	5420	5420	5420	0
154	20241203	173500	25027200	5420	5420	5420	5420	0
155	20241203	173400	25027200	5420	5420	5420	5420	0
156	20241203	173300	25027200	5420	5420	5420	5420	0
157	20241203	173200	25027200	5420	5420	5420	5420	0
158	20241203	173100	25027200	5420	5420	5420	5420	0
159	20241203	173000	25027200	5420	5420	5420	5420	0
160	20241203	172900	25027200	5420	5420	5420	5420	0
161	20241203	172800	25027200	5420	5420	5420	5420	0
162	20241203	172700	25027200	5420	5420	5420	5420	0
163	20241203	172600	25027200	5420	5420	5420	5420	0
164	20241203	172500	25027200	5420	5420	5420	5420	0
165	20241203	172400	25027200	5420	5420	5420	5420	0
166	20241203	172300	25027200	5420	5420	5420	5420	0
167	20241203	172200	25027200	5420	5420	5420	5420	0
168	20241203	172100	25027200	5420	5420	5420	5420	0
169	20241203	172000	25027200	5420	5420	5420	5420	0
170	20241203	171900	25027200	5420	5420	5420	5420	0
171	20241203	171800	25027200	5420	5420	5420	5420	0
172	20241203	171700	25027200	5420	5420	5420	5420	0
173	20241203	171600	25027200	5420	5420	5420	5420	0
174	20241203	171500	25027200	5420	5420	5420	5420	0
175	20241203	171400	25027200	5420	5420	5420	5420	0
176	20241203	171300	25027200	5420	5420	5420	5420	0
177	20241203	171200	25027200	5420	5420	5420	5420	0
178	20241203	171100	25027200	5420	5420	5420	5420	0
179	20241203	171000	25027200	5420	5420	5420	5420	0
180	20241203	170900	25027200	5420	5420	5420	5420	0
181	20241203	170800	25027200	5420	5420	5420	5420	0
182	20241203	170700	25027200	5420	5420	5420	5420	96
183	20241203	170600	25027200	5420	5420	5420	5420	0
184	20241203	170500	25027200	5420	5420	5420	5420	0
185	20241203	170400	25027200	5420	5420	5420	5420	0
186	20241203	170300	25027200	5420	5420	5420	5420	0
187	20241203	170200	25027200	5420	5420	5420	5420	0
188	20241203	170100	25027200	5420	5420	5420	5420	0
189	20241203	170000	25027200	5420	5420	5420	5420	0
190	20241203	165900	25027200	5420	5420	5420	5420	0
191	20241203	165800	25027200	5420	5420	5420	5420	0
192	20241203	165700	25027200	5420	5420	5420	5420	0
193	20241203	165600	25027200	5420	5420	5420	5420	0
194	20241203	165500	25027200	5420	5420	5420	5420	0
195	20241203	165400	25027200	5420	5420	5420	5420	0
196	20241203	165300	25027200	5420	5420	5420	5420	0
197	20241203	165200	25027200	5420	5420	5420	5420	0
198	20241203	165100	25027200	5420	5420	5420	5420	0
199	20241203	165000	25027200	5420	5420	5420	5420	0
200	20241203	164900	25027200	5420	5420	5420	5420	0
201	20241203	164800	25027200	5420	5420	5420	5420	0
202	20241203	164700	25027200	5420	5420	5420	5420	0
203	20241203	164600	25027200	5420	5420	5420	5420	0
204	20241203	164500	25027200	5420	5420	5420	5420	0
205	20241203	164400	25027200	5420	5420	5420	5420	0
206	20241203	164300	25027200	5420	5420	5420	5420	0
207	20241203	164200	25027200	5420	5420	5420	5420	0
208	20241203	164100	25027200	5420	5420	5420	5420	0
209	20241203	164000	25027200	5420	5420	5420	5420	0
210	20241203	163900	25027200	5420	5420	5420	5420	0
211	20241203	163800	25027200	5420	5420	5420	5420	0
212	20241203	163700	25027200	5420	5420	5420	5420	96
213	20241203	163600	25027200	5420	5420	5420	5420	0
214	20241203	163500	25027200	5420	5420	5420	5420	0
215	20241203	163400	25027200	5420	5420	5420	5420	0
216	20241203	163300	25027200	5420	5420	5420	5420	0
217	20241203	163200	25027200	5420	5420	5420	5420	0
218	20241203	163100	25027200	5420	5420	5420	5420	0
219	20241203	163000	25027200	5420	5420	5420	5420	0
220	20241203	162900	25027200	5420	5420	5420	5420	0
221	20241203	162800	25027200	5420	5420	5420	5420	0
222	20241203	162700	25027200	5420	5420	5420	5420	0
223	20241203	162600	25027200	5420	5420	5420	5420	0
224	20241203	162500	25027200	5420	5420	5420	5420	0
225	20241203	162400	25027200	5420	5420	5420	5420	0
226	20241203	162300	25027200	5420	5420	5420	5420	0
227	20241203	162200	25027200	5420	5420	5420	5420	0
228	20241203	162100	25027200	5420	5420	5420	5420	0
229	20241203	162000	25027200	5420	5420	5420	5420	0
230	20241203	161900	25027200	5420	5420	5420	5420	0
231	20241203	161800	25027200	5420	5420	5420	5420	0
232	20241203	161700	25027200	5420	5420	5420	5420	0
233	20241203	161600	25027200	5420	5420	5420	5420	0
234	20241203	161500	25027200	5420	5420	5420	5420	0
235	20241203	161400	25027200	5420	5420	5420	5420	0
236	20241203	161300	25027200	5420	5420	5420	5420	0
237	20241203	161200	25027200	5420	5420	5420	5420	0
238	20241203	161100	25027200	5420	5420	5420	5420	0
239	20241203	161000	25027200	5420	5420	5420	5420	0
240	20241203	160900	25027200	5420	5420	5420	5420	0
241	20241203	160800	25027200	5420	5420	5420	5420	0
242	20241203	160700	25027200	5420	5420	5420	5420	96
243	20241203	160600	25027200	5420	5420	5420	5420	0
244	20241203	160500	25027200	5420	5420	5420	5420	0
245	20241203	160400	25027200	5420	5420	5420	5420	0
246	20241203	160300	25027200	5420	5420	5420	5420	0
247	20241203	160200	25027200	5420	5420	5420	5420	0
248	20241203	160100	25027200	5420	5420	5420	5420	0
249	20241203	160000	25027200	5420	5420	5420	5420	0
250	20241203	155900	25027200	5420	5420	5420	5420	0
251	20241203	155800	25027200	5420	5420	5420	5420	0
252	20241203	155700	25027200	5420	5420	5420	5420	0
253	20241203	155600	25027200	5420	5420	5420	5420	0
254	20241203	155500	25027200	5420	5420	5420	5420	0
255	20241203	155400	25027200	5420	5420	5420	5420	0
256	20241203	155300	25027200	5420	5420	5420	5420	0
257	20241203	155200	25027200	5420	5420	5420	5420	0
258	20241203	155100	25027200	5420	5420	5420	5420	0
259	20241203	155000	25027200	5420	5420	5420	5420	0
260	20241203	154900	25027200	5420	5420	5420	5420	0
261	20241203	154800	25027200	5420	5420	5420	5420	0
262	20241203	154700	25027200	5420	5420	5420	5420	0
263	20241203	154600	25027200	5420	5420	5420	5420	0
264	20241203	154500	25027200	5420	5420	5420	5420	0
265	20241203	154400	25027200	5420	5420	5420	5420	0
266	20241203	154300	25027200	5420	5420	5420	5420	0
267	20241203	154200	25027200	5420	5420	5420	5420	0
268	20241203	154100	25027200	5420	5420	5420	5420	0
269	20241203	154000	25027200	5420	5420	5420	5420	0
270	20241203	153900	25027200	5420	5420	5420	5420	0
271	20241203	153800	25027200	5420	5420	5420	5420	0
272	20241203	153700	25027200	5420	5420	5420	5420	96
273	20241203	153600	25027200	5420	5420	5420	5420	0
274	20241203	153500	25027200	5420	5420	5420	5420	0
275	20241203	153400	25027200	5420	5420	5420	5420	0
276	20241203	153300	25027200	5420	5420	5420	5420	0
277	20241203	153200	25027200	5420	5420	5420	5420	0
278	20241203	153100	25027200	5420	5420	5420	5420	0
279	20241203	153000	25027200	5420	5420	5420	5420	96
280	20241203	152900	24506880	5440	5440	5440	5440	0
281	20241203	152800	24506880	5440	5440	5440	5440	0
282	20241203	152700	24506880	5440	5440	5440	5440	0
283	20241203	152600	24506880	5440	5440	5440	5440	0
284	20241203	152500	24506880	5440	5440	5440	5440	0
285	20241203	152400	24506880	5440	5440	5440	5440	0
286	20241203	152300	24506880	5440	5440	5440	5440	0
287	20241203	152200	24506880	5440	5440	5440	5440	0
288	20241203	152100	24506880	5440	5440	5440	5440	0
289	20241203	152000	24506880	5440	5440	5440	5440	0
290	20241203	151900	24506880	5440	5440	5440	5440	1
291	20241203	151800	24501440	5410	5410	5410	5410	0
292	20241203	151700	24501440	5410	5410	5410	5410	0
293	20241203	151600	24501440	5410	5410	5410	5410	0
294	20241203	151500	24501440	5410	5410	5410	5410	0
295	20241203	151400	24501440	5410	5410	5410	5410	0
296	20241203	151300	24501440	5410	5410	5410	5410	700
297	20241203	151200	20714440	5410	5410	5410	5410	0
298	20241203	151100	20714440	5410	5410	5410	5410	0
299	20241203	151000	20714440	5410	5410	5410	5410	0
300	20241203	150900	20714440	5410	5410	5410	5410	150
301	20241203	150800	19902940	5440	5440	5440	5440	0
302	20241203	150700	19902940	5440	5440	5440	5440	0
303	20241203	150600	19902940	5440	5440	5440	5440	0
304	20241203	150500	19902940	5440	5440	5440	5440	0
305	20241203	150400	19902940	5440	5440	5440	5440	0
306	20241203	150300	19902940	5440	5430	5440	5430	40
307	20241203	150200	19685530	5440	5440	5440	5440	0
308	20241203	150100	19685530	5440	5440	5440	5440	0
309	20241203	150000	19685530	5440	5440	5440	5440	0
310	20241203	145900	19685530	5440	5440	5440	5440	0
311	20241203	145800	19685530	5440	5440	5440	5440	0
312	20241203	145700	19685530	5440	5440	5440	5440	0
313	20241203	145600	19685530	5440	5440	5440	5440	0
314	20241203	145500	19685530	5440	5440	5440	5440	0
315	20241203	145400	19685530	5440	5440	5440	5440	0
316	20241203	145300	19685530	5440	5440	5440	5440	0
317	20241203	145200	19685530	5440	5440	5440	5440	0
318	20241203	145100	19685530	5440	5440	5440	5440	0
319	20241203	145000	19685530	5440	5440	5440	5440	0
320	20241203	144900	19685530	5440	5440	5440	5440	0
321	20241203	144800	19685530	5440	5440	5440	5440	0
322	20241203	144700	19685530	5440	5440	5440	5440	0
323	20241203	144600	19685530	5440	5440	5440	5440	0
324	20241203	144500	19685530	5440	5440	5440	5440	0
325	20241203	144400	19685530	5440	5440	5440	5440	0
326	20241203	144300	19685530	5440	5440	5440	5440	0
327	20241203	144200	19685530	5440	5440	5440	5440	0
328	20241203	144100	19685530	5440	5440	5440	5440	0
329	20241203	144000	19685530	5440	5440	5440	5440	0
330	20241203	143900	19685530	5440	5440	5440	5440	0
331	20241203	143800	19685530	5440	5440	5440	5440	0
332	20241203	143700	19685530	5440	5440	5440	5440	0
333	20241203	143600	19685530	5440	5440	5440	5440	0
334	20241203	143500	19685530	5440	5440	5440	5440	0
335	20241203	143400	19685530	5440	5440	5440	5440	0
336	20241203	143300	19685530	5440	5420	5440	5420	10
337	20241203	143200	19631210	5410	5410	5410	5410	0
338	20241203	143100	19631210	5410	5410	5410	5410	0
339	20241203	143000	19631210	5410	5410	5410	5410	2
340	20241203	142900	19620390	5420	5420	5420	5420	0
341	20241203	142800	19620390	5420	5420	5420	5420	0
342	20241203	142700	19620390	5420	5420	5420	5420	0
343	20241203	142600	19620390	5420	5420	5420	5420	50
344	20241203	142500	19349390	5440	5440	5440	5440	0
345	20241203	142400	19349390	5440	5440	5440	5440	0
346	20241203	142300	19349390	5440	5440	5440	5440	0
347	20241203	142200	19349390	5440	5440	5440	5440	0
348	20241203	142100	19349390	5440	5440	5440	5440	0
349	20241203	142000	19349390	5440	5440	5440	5440	0
350	20241203	141900	19349390	5440	5440	5440	5440	1
351	20241203	141800	19343950	5420	5420	5420	5420	0
352	20241203	141700	19343950	5420	5420	5420	5420	0
353	20241203	141600	19343950	5420	5420	5420	5420	0
354	20241203	141500	19343950	5420	5420	5420	5420	0
355	20241203	141400	19343950	5420	5420	5420	5420	0
356	20241203	141300	19343950	5420	5420	5420	5420	0
357	20241203	141200	19343950	5420	5420	5420	5420	0
358	20241203	141100	19343950	5420	5420	5420	5420	0
359	20241203	141000	19343950	5420	5420	5420	5420	0
360	20241203	140900	19343950	5420	5420	5420	5420	0
361	20241203	140800	19343950	5420	5420	5420	5420	450
362	20241203	140700	16904950	5410	5410	5410	5410	0
363	20241203	140600	16904950	5410	5410	5410	5410	0
364	20241203	140500	16904950	5410	5410	5410	5410	0
365	20241203	140400	16904950	5410	5410	5410	5410	0
366	20241203	140300	16904950	5410	5410	5410	5410	0
367	20241203	140200	16904950	5410	5410	5410	5410	0
368	20241203	140100	16904950	5410	5410	5410	5410	0
369	20241203	140000	16904950	5410	5410	5410	5410	0
370	20241203	135900	16904950	5410	5410	5410	5410	0
371	20241203	135800	16904950	5410	5410	5410	5410	0
372	20241203	135700	16904950	5410	5410	5410	5410	0
373	20241203	135600	16904950	5410	5410	5410	5410	0
374	20241203	135500	16904950	5410	5410	5410	5410	0
375	20241203	135400	16904950	5410	5410	5410	5410	0
376	20241203	135300	16904950	5410	5410	5410	5410	0
377	20241203	135200	16904950	5410	5410	5410	5410	0
378	20241203	135100	16904950	5410	5410	5410	5410	0
379	20241203	135000	16904950	5410	5410	5410	5410	177
380	20241203	134900	15947380	5410	5420	5420	5410	400
381	20241203	134800	13782660	5450	5450	5450	5450	10
382	20241203	134700	13728160	5460	5460	5460	5460	0
383	20241203	134600	13728160	5460	5450	5460	5450	30
384	20241203	134500	13564400	5410	5410	5410	5410	0
385	20241203	134400	13564400	5410	5410	5410	5410	0
386	20241203	134300	13564400	5410	5410	5410	5410	0
387	20241203	134200	13564400	5410	5410	5410	5410	0
388	20241203	134100	13564400	5410	5410	5410	5410	0
389	20241203	134000	13564400	5410	5410	5410	5410	0
390	20241203	133900	13564400	5410	5410	5410	5410	0
391	20241203	133800	13564400	5410	5410	5410	5410	0
392	20241203	133700	13564400	5410	5410	5410	5410	0
393	20241203	133600	13564400	5410	5410	5410	5410	0
394	20241203	133500	13564400	5410	5410	5410	5410	0
395	20241203	133400	13564400	5410	5410	5410	5410	0
396	20241203	133300	13564400	5410	5410	5410	5410	0
397	20241203	133200	13564400	5410	5410	5410	5410	0
398	20241203	133100	13564400	5410	5410	5410	5410	0
399	20241203	133000	13564400	5410	5410	5410	5410	4
400	20241203	132900	13542760	5470	5470	5470	5470	0
401	20241203	132800	13542760	5470	5470	5470	5470	0
402	20241203	132700	13542760	5470	5470	5470	5470	0
403	20241203	132600	13542760	5470	5470	5470	5470	0
404	20241203	132500	13542760	5470	5470	5470	5470	0
405	20241203	132400	13542760	5470	5470	5470	5470	0
406	20241203	132300	13542760	5470	5470	5470	5470	0
407	20241203	132200	13542760	5470	5460	5470	5460	3
408	20241203	132100	13526360	5410	5410	5410	5410	0
409	20241203	132000	13526360	5410	5410	5410	5410	0
410	20241203	131900	13526360	5410	5410	5410	5410	0
411	20241203	131800	13526360	5410	5410	5410	5410	1
412	20241203	131700	13520950	5450	5430	5450	5430	439
413	20241203	131600	11128660	5430	5410	5430	5410	261
414	20241203	131500	9712930	5400	5400	5400	5400	0
415	20241203	131400	9712930	5400	5400	5400	5400	0
416	20241203	131300	9712930	5400	5400	5400	5400	0
417	20241203	131200	9712930	5400	5400	5400	5400	0
418	20241203	131100	9712930	5400	5400	5400	5400	0
419	20241203	131000	9712930	5400	5400	5400	5400	0
420	20241203	130900	9712930	5400	5400	5400	5400	0
421	20241203	130800	9712930	5400	5400	5400	5400	0
422	20241203	130700	9712930	5400	5400	5400	5400	0
423	20241203	130600	9712930	5400	5400	5400	5400	0
424	20241203	130500	9712930	5400	5400	5400	5400	13
425	20241203	130400	9642730	5400	5400	5400	5400	0
426	20241203	130300	9642730	5400	5400	5400	5400	0
427	20241203	130200	9642730	5400	5400	5400	5400	35
428	20241203	130100	9453730	5400	5400	5400	5400	0
429	20241203	130000	9453730	5400	5400	5400	5400	0
430	20241203	125900	9453730	5400	5400	5400	5400	0
431	20241203	125800	9453730	5400	5400	5400	5400	0
432	20241203	125700	9453730	5400	5400	5400	5400	1
433	20241203	125600	9448330	5450	5450	5450	5450	0
434	20241203	125500	9448330	5450	5450	5450	5450	0
435	20241203	125400	9448330	5450	5450	5450	5450	0
436	20241203	125300	9448330	5450	5450	5450	5450	0
437	20241203	125200	9448330	5450	5450	5450	5450	0
438	20241203	125100	9448330	5450	5450	5450	5450	0
439	20241203	125000	9448330	5450	5450	5450	5450	0
440	20241203	124900	9448330	5450	5450	5450	5450	0
441	20241203	124800	9448330	5450	5450	5450	5450	0
442	20241203	124700	9448330	5450	5450	5450	5450	0
443	20241203	124600	9448330	5450	5450	5450	5450	0
444	20241203	124500	9448330	5450	5450	5450	5450	0
445	20241203	124400	9448330	5450	5450	5450	5450	0
446	20241203	124300	9448330	5450	5450	5450	5450	0
447	20241203	124200	9448330	5450	5450	5450	5450	0
448	20241203	124100	9448330	5450	5450	5450	5450	0
449	20241203	124000	9448330	5450	5450	5450	5450	0
450	20241203	123900	9448330	5450	5450	5450	5450	0
451	20241203	123800	9448330	5450	5450	5450	5450	0
452	20241203	123700	9448330	5450	5450	5450	5450	0
453	20241203	123600	9448330	5450	5450	5450	5450	0
454	20241203	123500	9448330	5450	5450	5450	5450	0
455	20241203	123400	9448330	5450	5450	5450	5450	0
456	20241203	123300	9448330	5450	5440	5450	5440	10
457	20241203	123200	9393920	5400	5400	5400	5400	0
458	20241203	123100	9393920	5400	5400	5400	5400	0
459	20241203	123000	9393920	5400	5400	5400	5400	0
460	20241203	122900	9393920	5400	5400	5400	5400	0
461	20241203	122800	9393920	5400	5400	5400	5400	0
462	20241203	122700	9393920	5400	5400	5400	5400	0
463	20241203	122600	9393920	5400	5400	5400	5400	0
464	20241203	122500	9393920	5400	5400	5400	5400	0
465	20241203	122400	9393920	5400	5400	5400	5400	0
466	20241203	122300	9393920	5400	5400	5400	5400	0
467	20241203	122200	9393920	5400	5400	5400	5400	0
468	20241203	122100	9393920	5400	5400	5400	5400	0
469	20241203	122000	9393920	5400	5400	5400	5400	0
470	20241203	121900	9393920	5400	5400	5400	5400	0
471	20241203	121800	9393920	5400	5400	5400	5400	0
472	20241203	121700	9393920	5400	5400	5400	5400	0
473	20241203	121600	9393920	5400	5400	5400	5400	0
474	20241203	121500	9393920	5400	5400	5400	5400	0
475	20241203	121400	9393920	5400	5400	5400	5400	0
476	20241203	121300	9393920	5400	5400	5400	5400	0
477	20241203	121200	9393920	5400	5400	5400	5400	0
478	20241203	121100	9393920	5400	5400	5400	5400	15
479	20241203	121000	9312920	5400	5400	5400	5400	0
480	20241203	120900	9312920	5400	5400	5400	5400	0
481	20241203	120800	9312920	5400	5400	5400	5400	0
482	20241203	120700	9312920	5400	5400	5400	5400	0
483	20241203	120600	9312920	5400	5400	5400	5400	0
484	20241203	120500	9312920	5400	5400	5400	5400	0
485	20241203	120400	9312920	5400	5400	5400	5400	0
486	20241203	120300	9312920	5400	5400	5400	5400	0
487	20241203	120200	9312920	5400	5400	5400	5400	20
488	20241203	120100	9204920	5420	5420	5420	5420	0
489	20241203	120000	9204920	5420	5420	5420	5420	0
490	20241203	115900	9204920	5420	5420	5420	5420	0
491	20241203	115800	9204920	5420	5430	5430	5420	213
492	20241203	115700	8050370	5480	5480	5480	5480	0
493	20241203	115600	8050370	5480	5480	5480	5480	0
494	20241203	115500	8050370	5480	5480	5480	5480	0
495	20241203	115400	8050370	5480	5440	5480	5440	5
496	20241203	115300	8023070	5420	5420	5420	5420	0
497	20241203	115200	8023070	5420	5420	5420	5420	0
498	20241203	115100	8023070	5420	5420	5420	5420	0
499	20241203	115000	8023070	5420	5420	5420	5420	48
500	20241203	114900	7762910	5420	5420	5420	5420	0
501	20241203	114800	7762910	5420	5420	5420	5420	0
502	20241203	114700	7762910	5420	5420	5420	5420	0
503	20241203	114600	7762910	5420	5420	5420	5420	0
504	20241203	114500	7762910	5420	5420	5420	5420	0
505	20241203	114400	7762910	5420	5420	5420	5420	0
506	20241203	114300	7762910	5420	5420	5420	5420	0
507	20241203	114200	7762910	5420	5420	5420	5420	0
508	20241203	114100	7762910	5420	5420	5420	5420	0
509	20241203	114000	7762910	5420	5420	5420	5420	0
510	20241203	113900	7762910	5420	5420	5420	5420	0
511	20241203	113800	7762910	5420	5420	5420	5420	30
512	20241203	113700	7600310	5420	5420	5420	5420	0
513	20241203	113600	7600310	5420	5420	5420	5420	0
514	20241203	113500	7600310	5420	5420	5420	5420	0
515	20241203	113400	7600310	5420	5420	5420	5420	0
516	20241203	113300	7600310	5420	5420	5420	5420	0
517	20241203	113200	7600310	5420	5420	5420	5420	3
518	20241203	113100	7584050	5420	5420	5420	5420	0
519	20241203	113000	7584050	5420	5420	5420	5420	0
520	20241203	112900	7584050	5420	5420	5420	5420	0
521	20241203	112800	7584050	5420	5420	5420	5420	0
522	20241203	112700	7584050	5420	5420	5420	5420	0
523	20241203	112600	7584050	5420	5420	5420	5420	0
524	20241203	112500	7584050	5420	5420	5420	5420	0
525	20241203	112400	7584050	5420	5420	5420	5420	0
526	20241203	112300	7584050	5420	5420	5420	5420	0
527	20241203	112200	7584050	5420	5420	5420	5420	0
528	20241203	112100	7584050	5420	5420	5420	5420	0
529	20241203	112000	7584050	5420	5410	5420	5410	30
530	20241203	111900	7421670	5410	5410	5410	5410	0
531	20241203	111800	7421670	5410	5410	5410	5410	0
532	20241203	111700	7421670	5410	5410	5410	5410	0
533	20241203	111600	7421670	5410	5410	5410	5410	0
534	20241203	111500	7421670	5410	5410	5410	5410	0
535	20241203	111400	7421670	5410	5410	5410	5410	0
536	20241203	111300	7421670	5410	5410	5410	5410	0
537	20241203	111200	7421670	5410	5410	5410	5410	0
538	20241203	111100	7421670	5410	5410	5410	5410	0
539	20241203	111000	7421670	5410	5410	5410	5410	1
540	20241203	110900	7416260	5410	5410	5410	5410	0
541	20241203	110800	7416260	5410	5410	5410	5410	0
542	20241203	110700	7416260	5410	5410	5410	5410	100
543	20241203	110600	6875260	5410	5410	5410	5410	0
544	20241203	110500	6875260	5410	5410	5410	5410	0
545	20241203	110400	6875260	5410	5410	5410	5410	0
546	20241203	110300	6875260	5410	5410	5410	5410	0
547	20241203	110200	6875260	5410	5410	5410	5410	0
548	20241203	110100	6875260	5410	5410	5410	5410	0
549	20241203	110000	6875260	5410	5410	5410	5410	0
550	20241203	105900	6875260	5410	5410	5410	5410	0
551	20241203	105800	6875260	5410	5410	5410	5410	0
552	20241203	105700	6875260	5410	5410	5410	5410	0
553	20241203	105600	6875260	5410	5410	5410	5410	0
554	20241203	105500	6875260	5410	5410	5410	5410	0
555	20241203	105400	6875260	5410	5410	5410	5410	0
556	20241203	105300	6875260	5410	5410	5410	5410	0
557	20241203	105200	6875260	5410	5410	5410	5410	200
558	20241203	105100	5793260	5410	5410	5410	5410	0
559	20241203	105000	5793260	5410	5410	5410	5410	10
560	20241203	104900	5739160	5410	5410	5410	5410	17
561	20241203	104800	5647190	5420	5420	5420	5420	0
562	20241203	104700	5647190	5420	5420	5420	5420	0
563	20241203	104600	5647190	5420	5420	5420	5420	0
564	20241203	104500	5647190	5420	5420	5420	5420	0
565	20241203	104400	5647190	5420	5420	5420	5420	0
566	20241203	104300	5647190	5420	5420	5420	5420	0
567	20241203	104200	5647190	5420	5420	5420	5420	0
568	20241203	104100	5647190	5420	5380	5420	5380	120
569	20241203	104000	5000390	5380	5380	5380	5380	0
570	20241203	103900	5000390	5380	5380	5380	5380	286
571	20241203	103800	3461710	5380	5380	5380	5380	3
572	20241203	103700	3445570	5370	5370	5370	5370	0
573	20241203	103600	3445570	5370	5370	5370	5370	0
574	20241203	103500	3445570	5370	5370	5370	5370	1
575	20241203	103400	3440200	5380	5380	5380	5380	0
576	20241203	103300	3440200	5380	5380	5380	5380	0
577	20241203	103200	3440200	5380	5380	5380	5380	0
578	20241203	103100	3440200	5380	5380	5380	5380	0
579	20241203	103000	3440200	5380	5380	5380	5380	0
580	20241203	102900	3440200	5380	5380	5380	5380	0
581	20241203	102800	3440200	5380	5380	5380	5380	1
582	20241203	102700	3434820	5340	5340	5340	5340	2
583	20241203	102600	3424140	5340	5340	5340	5340	0
584	20241203	102500	3424140	5340	5340	5340	5340	0
585	20241203	102400	3424140	5340	5340	5340	5340	0
586	20241203	102300	3424140	5340	5340	5340	5340	0
587	20241203	102200	3424140	5340	5340	5340	5340	0
588	20241203	102100	3424140	5340	5340	5340	5340	1
589	20241203	102000	3418800	5380	5380	5380	5380	0
590	20241203	101900	3418800	5380	5380	5380	5380	0
591	20241203	101800	3418800	5380	5380	5380	5380	0
592	20241203	101700	3418800	5380	5380	5380	5380	0
593	20241203	101600	3418800	5380	5380	5380	5380	0
594	20241203	101500	3418800	5380	5380	5380	5380	0
595	20241203	101400	3418800	5380	5380	5380	5380	0
596	20241203	101300	3418800	5380	5380	5380	5380	0
597	20241203	101200	3418800	5380	5380	5380	5380	0
598	20241203	101100	3418800	5380	5380	5380	5380	0
599	20241203	101000	3418800	5380	5380	5380	5380	0
600	20241203	100900	3418800	5380	5380	5380	5380	5
601	20241203	100800	3391900	5380	5380	5380	5380	0
602	20241203	100700	3391900	5380	5380	5380	5380	0
603	20241203	100600	3391900	5380	5380	5380	5380	0
604	20241203	100500	3391900	5380	5380	5380	5380	0
605	20241203	100400	3391900	5380	5380	5380	5380	0
606	20241203	100300	3391900	5380	5380	5380	5380	0
607	20241203	100200	3391900	5380	5380	5380	5380	0
608	20241203	100100	3391900	5380	5380	5380	5380	0
609	20241203	100000	3391900	5380	5380	5380	5380	0
610	20241203	095900	3391900	5380	5380	5380	5380	0
611	20241203	095800	3391900	5380	5380	5380	5380	0
612	20241203	095700	3391900	5380	5380	5380	5380	0
613	20241203	095600	3391900	5380	5380	5380	5380	2
614	20241203	095500	3381140	5340	5340	5340	5340	0
615	20241203	095400	3381140	5340	5340	5340	5340	0
616	20241203	095300	3381140	5340	5340	5340	5340	1
617	20241203	095200	3375800	5340	5340	5340	5340	0
618	20241203	095100	3375800	5340	5340	5340	5340	0
619	20241203	095000	3375800	5340	5340	5340	5340	0
620	20241203	094900	3375800	5340	5340	5340	5340	26
621	20241203	094800	3236960	5380	5380	5380	5380	0
622	20241203	094700	3236960	5380	5380	5380	5380	0
623	20241203	094600	3236960	5380	5370	5380	5370	10
624	20241203	094500	3183230	5310	5310	5310	5310	0
625	20241203	094400	3183230	5310	5330	5330	5310	300
626	20241203	094300	1589900	5380	5380	5380	5380	3
627	20241203	094200	1573760	5380	5380	5380	5380	0
628	20241203	094100	1573760	5380	5380	5380	5380	0
629	20241203	094000	1573760	5380	5380	5380	5380	1
630	20241203	093900	1568380	5320	5320	5320	5320	0
631	20241203	093800	1568380	5320	5360	5360	5320	154
632	20241203	093700	746880	5380	5380	5380	5380	0
633	20241203	093600	746880	5380	5380	5380	5380	0
634	20241203	093500	746880	5380	5380	5380	5380	0
635	20241203	093400	746880	5380	5380	5380	5380	3
636	20241203	093300	730740	5360	5360	5360	5360	0
637	20241203	093200	730740	5360	5360	5360	5360	0
638	20241203	093100	730740	5360	5360	5360	5360	2
639	20241203	093000	720020	5380	5380	5380	5380	0
640	20241203	092900	720020	5380	5380	5380	5380	0
641	20241203	092800	720020	5380	5380	5380	5380	0
642	20241203	092700	720020	5380	5380	5380	5380	2
643	20241203	092600	709260	5380	5380	5380	5380	0
644	20241203	092500	709260	5380	5380	5380	5380	0
645	20241203	092400	709260	5380	5380	5380	5380	0
646	20241203	092300	709260	5380	5380	5380	5380	0
647	20241203	092200	709260	5380	5380	5380	5380	0
648	20241203	092100	709260	5380	5380	5380	5380	0
649	20241203	092000	709260	5380	5380	5380	5380	0
650	20241203	091900	709260	5380	5380	5380	5380	0
651	20241203	091800	709260	5380	5380	5380	5380	0
652	20241203	091700	709260	5380	5380	5380	5380	0
653	20241203	091600	709260	5380	5380	5380	5380	0
654	20241203	091500	709260	5380	5380	5380	5380	0
655	20241203	091400	709260	5380	5380	5380	5380	0
656	20241203	091300	709260	5380	5380	5380	5380	0
657	20241203	091200	709260	5380	5380	5380	5380	0
658	20241203	091100	709260	5380	5380	5380	5380	0
659	20241203	091000	709260	5380	5380	5380	5380	0
660	20241203	090900	709260	5380	5380	5380	5380	7
661	20241203	090800	671600	5340	5350	5350	5340	7
662	20241203	090700	634210	5330	5330	5330	5330	0
663	20241203	090600	634210	5330	5330	5330	5330	0
664	20241203	090500	634210	5330	5330	5330	5330	0
665	20241203	090400	634210	5330	5330	5330	5330	0
666	20241203	090300	634210	5330	5330	5330	5330	0
667	20241203	090200	634210	5330	5330	5330	5330	0
668	20241203	090100	634210	5330	5330	5330	5330	48
669	20241203	090000	378370	5330	5320	5330	5320	71