KissMeData/311060/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211500	7246420	4150	4150	4150	4150	465
3	20241204	211400	7246420	4150	4150	4150	4150	0
4	20241204	211300	7246420	4150	4150	4150	4150	0
5	20241204	211200	7246420	4150	4150	4150	4150	0
6	20241204	211100	7246420	4150	4150	4150	4150	0
7	20241204	211000	7246420	4150	4150	4150	4150	0
8	20241204	210900	7246420	4150	4150	4150	4150	0
9	20241204	210800	7246420	4150	4150	4150	4150	0
10	20241204	210700	7246420	4150	4150	4150	4150	0
11	20241204	210600	7246420	4150	4150	4150	4150	0
12	20241204	210500	7246420	4150	4150	4150	4150	0
13	20241204	210400	7246420	4150	4150	4150	4150	0
14	20241204	210300	7246420	4150	4150	4150	4150	0
15	20241204	210200	7246420	4150	4150	4150	4150	0
16	20241204	210100	7246420	4150	4150	4150	4150	0
17	20241204	210000	7246420	4150	4150	4150	4150	0
18	20241204	205900	7246420	4150	4150	4150	4150	0
19	20241204	205800	7246420	4150	4150	4150	4150	0
20	20241204	205700	7246420	4150	4150	4150	4150	0
21	20241204	205600	7246420	4150	4150	4150	4150	0
22	20241204	205500	7246420	4150	4150	4150	4150	0
23	20241204	205400	7246420	4150	4150	4150	4150	0
24	20241204	205300	7246420	4150	4150	4150	4150	0
25	20241204	205200	7246420	4150	4150	4150	4150	0
26	20241204	205100	7246420	4150	4150	4150	4150	0
27	20241204	205000	7246420	4150	4150	4150	4150	0
28	20241204	204900	7246420	4150	4150	4150	4150	0
29	20241204	204800	7246420	4150	4150	4150	4150	0
30	20241204	204700	7246420	4150	4150	4150	4150	0
31	20241204	204600	7246420	4150	4150	4150	4150	0
32	20241204	204500	7246420	4150	4150	4150	4150	465
33	20241204	204400	7246420	4150	4150	4150	4150	0
34	20241204	204300	7246420	4150	4150	4150	4150	0
35	20241204	204200	7246420	4150	4150	4150	4150	0
36	20241204	204100	7246420	4150	4150	4150	4150	0
37	20241204	204000	7246420	4150	4150	4150	4150	0
38	20241204	203900	7246420	4150	4150	4150	4150	0
39	20241204	203800	7246420	4150	4150	4150	4150	0
40	20241204	203700	7246420	4150	4150	4150	4150	0
41	20241204	203600	7246420	4150	4150	4150	4150	0
42	20241204	203500	7246420	4150	4150	4150	4150	0
43	20241204	203400	7246420	4150	4150	4150	4150	0
44	20241204	203300	7246420	4150	4150	4150	4150	0
45	20241204	203200	7246420	4150	4150	4150	4150	0
46	20241204	203100	7246420	4150	4150	4150	4150	0
47	20241204	203000	7246420	4150	4150	4150	4150	0
48	20241204	202900	7246420	4150	4150	4150	4150	0
49	20241204	202800	7246420	4150	4150	4150	4150	0
50	20241204	202700	7246420	4150	4150	4150	4150	0
51	20241204	202600	7246420	4150	4150	4150	4150	0
52	20241204	202500	7246420	4150	4150	4150	4150	0
53	20241204	202400	7246420	4150	4150	4150	4150	0
54	20241204	202300	7246420	4150	4150	4150	4150	0
55	20241204	202200	7246420	4150	4150	4150	4150	0
56	20241204	202100	7246420	4150	4150	4150	4150	0
57	20241204	202000	7246420	4150	4150	4150	4150	0
58	20241204	201900	7246420	4150	4150	4150	4150	0
59	20241204	201800	7246420	4150	4150	4150	4150	0
60	20241204	201700	7246420	4150	4150	4150	4150	0
61	20241204	201600	7246420	4150	4150	4150	4150	0
62	20241204	201500	7246420	4150	4150	4150	4150	465
63	20241204	201400	7246420	4150	4150	4150	4150	0
64	20241204	201300	7246420	4150	4150	4150	4150	0
65	20241204	201200	7246420	4150	4150	4150	4150	0
66	20241204	201100	7246420	4150	4150	4150	4150	0
67	20241204	201000	7246420	4150	4150	4150	4150	0
68	20241204	200900	7246420	4150	4150	4150	4150	0
69	20241204	200800	7246420	4150	4150	4150	4150	0
70	20241204	200700	7246420	4150	4150	4150	4150	0
71	20241204	200600	7246420	4150	4150	4150	4150	0
72	20241204	200500	7246420	4150	4150	4150	4150	0
73	20241204	200400	7246420	4150	4150	4150	4150	0
74	20241204	200300	7246420	4150	4150	4150	4150	0
75	20241204	200200	7246420	4150	4150	4150	4150	0
76	20241204	200100	7246420	4150	4150	4150	4150	0
77	20241204	200000	7246420	4150	4150	4150	4150	0
78	20241204	195900	7246420	4150	4150	4150	4150	0
79	20241204	195800	7246420	4150	4150	4150	4150	0
80	20241204	195700	7246420	4150	4150	4150	4150	0
81	20241204	195600	7246420	4150	4150	4150	4150	0
82	20241204	195500	7246420	4150	4150	4150	4150	0
83	20241204	195400	7246420	4150	4150	4150	4150	0
84	20241204	195300	7246420	4150	4150	4150	4150	0
85	20241204	195200	7246420	4150	4150	4150	4150	0
86	20241204	195100	7246420	4150	4150	4150	4150	0
87	20241204	195000	7246420	4150	4150	4150	4150	0
88	20241204	194900	7246420	4150	4150	4150	4150	0
89	20241204	194800	7246420	4150	4150	4150	4150	0
90	20241204	194700	7246420	4150	4150	4150	4150	0
91	20241204	194600	7246420	4150	4150	4150	4150	0
92	20241204	194500	7246420	4150	4150	4150	4150	465
93	20241204	194400	7246420	4150	4150	4150	4150	0
94	20241204	194300	7246420	4150	4150	4150	4150	0
95	20241204	194200	7246420	4150	4150	4150	4150	0
96	20241204	194100	7246420	4150	4150	4150	4150	0
97	20241204	194000	7246420	4150	4150	4150	4150	0
98	20241204	193900	7246420	4150	4150	4150	4150	0
99	20241204	193800	7246420	4150	4150	4150	4150	0
100	20241204	193700	7246420	4150	4150	4150	4150	0
101	20241204	193600	7246420	4150	4150	4150	4150	0
102	20241204	193500	7246420	4150	4150	4150	4150	0
103	20241204	193400	7246420	4150	4150	4150	4150	0
104	20241204	193300	7246420	4150	4150	4150	4150	0
105	20241204	193200	7246420	4150	4150	4150	4150	0
106	20241204	193100	7246420	4150	4150	4150	4150	0
107	20241204	193000	7246420	4150	4150	4150	4150	0
108	20241204	192900	7246420	4150	4150	4150	4150	0
109	20241204	192800	7246420	4150	4150	4150	4150	0
110	20241204	192700	7246420	4150	4150	4150	4150	0
111	20241204	192600	7246420	4150	4150	4150	4150	0
112	20241204	192500	7246420	4150	4150	4150	4150	0
113	20241204	192400	7246420	4150	4150	4150	4150	0
114	20241204	192300	7246420	4150	4150	4150	4150	0
115	20241204	192200	7246420	4150	4150	4150	4150	0
116	20241204	192100	7246420	4150	4150	4150	4150	0
117	20241204	192000	7246420	4150	4150	4150	4150	0
118	20241204	191900	7246420	4150	4150	4150	4150	0
119	20241204	191800	7246420	4150	4150	4150	4150	0
120	20241204	191700	7246420	4150	4150	4150	4150	0
121	20241204	191600	7246420	4150	4150	4150	4150	0
122	20241204	191500	7246420	4150	4150	4150	4150	465
123	20241204	191400	7246420	4150	4150	4150	4150	0
124	20241204	191300	7246420	4150	4150	4150	4150	0
125	20241204	191200	7246420	4150	4150	4150	4150	0
126	20241204	191100	7246420	4150	4150	4150	4150	0
127	20241204	191000	7246420	4150	4150	4150	4150	0
128	20241204	190900	7246420	4150	4150	4150	4150	0
129	20241204	190800	7246420	4150	4150	4150	4150	0
130	20241204	190700	7246420	4150	4150	4150	4150	0
131	20241204	190600	7246420	4150	4150	4150	4150	0
132	20241204	190500	7246420	4150	4150	4150	4150	0
133	20241204	190400	7246420	4150	4150	4150	4150	0
134	20241204	190300	7246420	4150	4150	4150	4150	0
135	20241204	190200	7246420	4150	4150	4150	4150	0
136	20241204	190100	7246420	4150	4150	4150	4150	0
137	20241204	190000	7246420	4150	4150	4150	4150	0
138	20241204	185900	7246420	4150	4150	4150	4150	0
139	20241204	185800	7246420	4150	4150	4150	4150	0
140	20241204	185700	7246420	4150	4150	4150	4150	0
141	20241204	185600	7246420	4150	4150	4150	4150	0
142	20241204	185500	7246420	4150	4150	4150	4150	0
143	20241204	185400	7246420	4150	4150	4150	4150	0
144	20241204	185300	7246420	4150	4150	4150	4150	0
145	20241204	185200	7246420	4150	4150	4150	4150	0
146	20241204	185100	7246420	4150	4150	4150	4150	0
147	20241204	185000	7246420	4150	4150	4150	4150	0
148	20241204	184900	7246420	4150	4150	4150	4150	0
149	20241204	184800	7246420	4150	4150	4150	4150	0
150	20241204	184700	7246420	4150	4150	4150	4150	0
151	20241204	184600	7246420	4150	4150	4150	4150	0
152	20241204	184500	7246420	4150	4150	4150	4150	465
153	20241204	184400	7246420	4150	4150	4150	4150	0
154	20241204	184300	7246420	4150	4150	4150	4150	0
155	20241204	184200	7246420	4150	4150	4150	4150	0
156	20241204	184100	7246420	4150	4150	4150	4150	0
157	20241204	184000	7246420	4150	4150	4150	4150	0
158	20241204	183900	7246420	4150	4150	4150	4150	0
159	20241204	183800	7246420	4150	4150	4150	4150	0
160	20241204	183700	7246420	4150	4150	4150	4150	0
161	20241204	183600	7246420	4150	4150	4150	4150	0
162	20241204	183500	7246420	4150	4150	4150	4150	0
163	20241204	183400	7246420	4150	4150	4150	4150	0
164	20241204	183300	7246420	4150	4150	4150	4150	0
165	20241204	183200	7246420	4150	4150	4150	4150	0
166	20241204	183100	7246420	4150	4150	4150	4150	0
167	20241204	183000	7246420	4150	4150	4150	4150	0
168	20241204	182900	7246420	4150	4150	4150	4150	0
169	20241204	182800	7246420	4150	4150	4150	4150	0
170	20241204	182700	7246420	4150	4150	4150	4150	0
171	20241204	182600	7246420	4150	4150	4150	4150	0
172	20241204	182500	7246420	4150	4150	4150	4150	0
173	20241204	182400	7246420	4150	4150	4150	4150	0
174	20241204	182300	7246420	4150	4150	4150	4150	0
175	20241204	182200	7246420	4150	4150	4150	4150	0
176	20241204	182100	7246420	4150	4150	4150	4150	0
177	20241204	182000	7246420	4150	4150	4150	4150	0
178	20241204	181900	7246420	4150	4150	4150	4150	0
179	20241204	181800	7246420	4150	4150	4150	4150	0
180	20241204	181700	7246420	4150	4150	4150	4150	0
181	20241204	181600	7246420	4150	4150	4150	4150	0
182	20241204	181500	7246420	4150	4150	4150	4150	465
183	20241204	181400	7246420	4150	4150	4150	4150	0
184	20241204	181300	7246420	4150	4150	4150	4150	0
185	20241204	181200	7246420	4150	4150	4150	4150	0
186	20241204	181100	7246420	4150	4150	4150	4150	0
187	20241204	181000	7246420	4150	4150	4150	4150	0
188	20241204	180900	7246420	4150	4150	4150	4150	0
189	20241204	180800	7246420	4150	4150	4150	4150	0
190	20241204	180700	7246420	4150	4150	4150	4150	0
191	20241204	180600	7246420	4150	4150	4150	4150	0
192	20241204	180500	7246420	4150	4150	4150	4150	0
193	20241204	180400	7246420	4150	4150	4150	4150	0
194	20241204	180300	7246420	4150	4150	4150	4150	0
195	20241204	180200	7246420	4150	4150	4150	4150	0
196	20241204	180100	7246420	4150	4150	4150	4150	0
197	20241204	180000	7246420	4150	4150	4150	4150	0
198	20241204	175900	7246420	4150	4150	4150	4150	0
199	20241204	175800	7246420	4150	4150	4150	4150	0
200	20241204	175700	7246420	4150	4150	4150	4150	0
201	20241204	175600	7246420	4150	4150	4150	4150	0
202	20241204	175500	7246420	4150	4150	4150	4150	0
203	20241204	175400	7246420	4150	4150	4150	4150	0
204	20241204	175300	7246420	4150	4150	4150	4150	0
205	20241204	175200	7246420	4150	4150	4150	4150	0
206	20241204	175100	7246420	4150	4150	4150	4150	0
207	20241204	175000	7246420	4150	4150	4150	4150	0
208	20241204	174900	7246420	4150	4150	4150	4150	0
209	20241204	174800	7246420	4150	4150	4150	4150	0
210	20241204	174700	7246420	4150	4150	4150	4150	0
211	20241204	174600	7246420	4150	4150	4150	4150	0
212	20241204	174500	7246420	4150	4150	4150	4150	465
213	20241204	174400	7246420	4150	4150	4150	4150	0
214	20241204	174300	7246420	4150	4150	4150	4150	0
215	20241204	174200	7246420	4150	4150	4150	4150	0
216	20241204	174100	7246420	4150	4150	4150	4150	0
217	20241204	174000	7246420	4150	4150	4150	4150	0
218	20241204	173900	7246420	4150	4150	4150	4150	0
219	20241204	173800	7246420	4150	4150	4150	4150	0
220	20241204	173700	7246420	4150	4150	4150	4150	0
221	20241204	173600	7246420	4150	4150	4150	4150	0
222	20241204	173500	7246420	4150	4150	4150	4150	0
223	20241204	173400	7246420	4150	4150	4150	4150	0
224	20241204	173300	7246420	4150	4150	4150	4150	0
225	20241204	173200	7246420	4150	4150	4150	4150	0
226	20241204	173100	7246420	4150	4150	4150	4150	0
227	20241204	173000	7246420	4150	4150	4150	4150	0
228	20241204	172900	7246420	4150	4150	4150	4150	0
229	20241204	172800	7246420	4150	4150	4150	4150	0
230	20241204	172700	7246420	4150	4150	4150	4150	0
231	20241204	172600	7246420	4150	4150	4150	4150	0
232	20241204	172500	7246420	4150	4150	4150	4150	0
233	20241204	172400	7246420	4150	4150	4150	4150	0
234	20241204	172300	7246420	4150	4150	4150	4150	0
235	20241204	172200	7246420	4150	4150	4150	4150	0
236	20241204	172100	7246420	4150	4150	4150	4150	0
237	20241204	172000	7246420	4150	4150	4150	4150	0
238	20241204	171900	7246420	4150	4150	4150	4150	0
239	20241204	171800	7246420	4150	4150	4150	4150	0
240	20241204	171700	7246420	4150	4150	4150	4150	0
241	20241204	171600	7246420	4150	4150	4150	4150	0
242	20241204	171500	7246420	4150	4150	4150	4150	465
243	20241204	171400	7246420	4150	4150	4150	4150	0
244	20241204	171300	7246420	4150	4150	4150	4150	0
245	20241204	171200	7246420	4150	4150	4150	4150	0
246	20241204	171100	7246420	4150	4150	4150	4150	0
247	20241204	171000	7246420	4150	4150	4150	4150	0
248	20241204	170900	7246420	4150	4150	4150	4150	0
249	20241204	170800	7246420	4150	4150	4150	4150	0
250	20241204	170700	7246420	4150	4150	4150	4150	0
251	20241204	170600	7246420	4150	4150	4150	4150	0
252	20241204	170500	7246420	4150	4150	4150	4150	0
253	20241204	170400	7246420	4150	4150	4150	4150	0
254	20241204	170300	7246420	4150	4150	4150	4150	0
255	20241204	170200	7246420	4150	4150	4150	4150	0
256	20241204	170100	7246420	4150	4150	4150	4150	0
257	20241204	170000	7246420	4150	4150	4150	4150	0
258	20241204	165900	7246420	4150	4150	4150	4150	0
259	20241204	165800	7246420	4150	4150	4150	4150	0
260	20241204	165700	7246420	4150	4150	4150	4150	0
261	20241204	165600	7246420	4150	4150	4150	4150	0
262	20241204	165500	7246420	4150	4150	4150	4150	0
263	20241204	165400	7246420	4150	4150	4150	4150	0
264	20241204	165300	7246420	4150	4150	4150	4150	0
265	20241204	165200	7246420	4150	4150	4150	4150	0
266	20241204	165100	7246420	4150	4150	4150	4150	0
267	20241204	165000	7246420	4150	4150	4150	4150	0
268	20241204	164900	7246420	4150	4150	4150	4150	0
269	20241204	164800	7246420	4150	4150	4150	4150	0
270	20241204	164700	7246420	4150	4150	4150	4150	0
271	20241204	164600	7246420	4150	4150	4150	4150	0
272	20241204	164500	7246420	4150	4150	4150	4150	465
273	20241204	164400	7246420	4150	4150	4150	4150	0
274	20241204	164300	7246420	4150	4150	4150	4150	0
275	20241204	164200	7246420	4150	4150	4150	4150	0
276	20241204	164100	7246420	4150	4150	4150	4150	0
277	20241204	164000	7246420	4150	4150	4150	4150	0
278	20241204	163900	7246420	4150	4150	4150	4150	0
279	20241204	163800	7246420	4150	4150	4150	4150	0
280	20241204	163700	7246420	4150	4150	4150	4150	0
281	20241204	163600	7246420	4150	4150	4150	4150	0
282	20241204	163500	7246420	4150	4150	4150	4150	0
283	20241204	163400	7246420	4150	4150	4150	4150	0
284	20241204	163300	7246420	4150	4150	4150	4150	0
285	20241204	163200	7246420	4150	4150	4150	4150	0
286	20241204	163100	7246420	4150	4150	4150	4150	0
287	20241204	163000	7246420	4150	4150	4150	4150	0
288	20241204	162900	7246420	4150	4150	4150	4150	0
289	20241204	162800	7246420	4150	4150	4150	4150	0
290	20241204	162700	7246420	4150	4150	4150	4150	0
291	20241204	162600	7246420	4150	4150	4150	4150	0
292	20241204	162500	7246420	4150	4150	4150	4150	0
293	20241204	162400	7246420	4150	4150	4150	4150	0
294	20241204	162300	7246420	4150	4150	4150	4150	0
295	20241204	162200	7246420	4150	4150	4150	4150	0
296	20241204	162100	7246420	4150	4150	4150	4150	0
297	20241204	162000	7246420	4150	4150	4150	4150	0
298	20241204	161900	7246420	4150	4150	4150	4150	0
299	20241204	161800	7246420	4150	4150	4150	4150	0
300	20241204	161700	7246420	4150	4150	4150	4150	0
301	20241204	161600	7246420	4150	4150	4150	4150	0
302	20241204	161500	7246420	4150	4150	4150	4150	465
303	20241204	161400	7246420	4150	4150	4150	4150	0
304	20241204	161300	7246420	4150	4150	4150	4150	0
305	20241204	161200	7246420	4150	4150	4150	4150	0
306	20241204	161100	7246420	4150	4150	4150	4150	0
307	20241204	161000	7246420	4150	4150	4150	4150	0
308	20241204	160900	7246420	4150	4150	4150	4150	0
309	20241204	160800	7246420	4150	4150	4150	4150	0
310	20241204	160700	7246420	4150	4150	4150	4150	0
311	20241204	160600	7246420	4150	4150	4150	4150	0
312	20241204	160500	7246420	4150	4150	4150	4150	0
313	20241204	160400	7246420	4150	4150	4150	4150	0
314	20241204	160300	7246420	4150	4150	4150	4150	0
315	20241204	160200	7246420	4150	4150	4150	4150	0
316	20241204	160100	7246420	4150	4150	4150	4150	0
317	20241204	160000	7246420	4150	4150	4150	4150	0
318	20241204	155900	7246420	4150	4150	4150	4150	0
319	20241204	155800	7246420	4150	4150	4150	4150	0
320	20241204	155700	7246420	4150	4150	4150	4150	0
321	20241204	155600	7246420	4150	4150	4150	4150	0
322	20241204	155500	7246420	4150	4150	4150	4150	0
323	20241204	155400	7246420	4150	4150	4150	4150	0
324	20241204	155300	7246420	4150	4150	4150	4150	0
325	20241204	155200	7246420	4150	4150	4150	4150	0
326	20241204	155100	7246420	4150	4150	4150	4150	0
327	20241204	155000	7246420	4150	4150	4150	4150	0
328	20241204	154900	7246420	4150	4150	4150	4150	0
329	20241204	154800	7246420	4150	4150	4150	4150	0
330	20241204	154700	7246420	4150	4150	4150	4150	0
331	20241204	154600	7246420	4150	4150	4150	4150	0
332	20241204	154500	7246420	4150	4150	4150	4150	465
333	20241204	154400	7246420	4150	4150	4150	4150	0
334	20241204	154300	7246420	4150	4150	4150	4150	0
335	20241204	154200	7246420	4150	4150	4150	4150	0
336	20241204	154100	7246420	4150	4150	4150	4150	0
337	20241204	154000	7246420	4150	4150	4150	4150	0
338	20241204	153900	7246420	4150	4150	4150	4150	0
339	20241204	153800	7246420	4150	4150	4150	4150	0
340	20241204	153700	7246420	4150	4150	4150	4150	0
341	20241204	153600	7246420	4150	4150	4150	4150	0
342	20241204	153500	7246420	4150	4150	4150	4150	0
343	20241204	153400	7246420	4150	4150	4150	4150	0
344	20241204	153300	7246420	4150	4150	4150	4150	0
345	20241204	153200	7246420	4150	4150	4150	4150	0
346	20241204	153100	7246420	4150	4150	4150	4150	0
347	20241204	153000	7246420	4150	4150	4150	4150	465
348	20241204	152900	5316670	4150	4150	4150	4150	0
349	20241204	152800	5316670	4150	4150	4150	4150	0
350	20241204	152700	5316670	4150	4150	4150	4150	0
351	20241204	152600	5316670	4150	4150	4150	4150	0
352	20241204	152500	5316670	4150	4150	4150	4150	0
353	20241204	152400	5316670	4150	4150	4150	4150	0
354	20241204	152300	5316670	4150	4150	4150	4150	0
355	20241204	152200	5316670	4150	4150	4150	4150	0
356	20241204	152100	5316670	4150	4150	4150	4150	0
357	20241204	152000	5316670	4150	4150	4150	4150	0
358	20241204	151900	5316670	4150	4150	4150	4150	0
359	20241204	151800	5316670	4150	4150	4150	4150	0
360	20241204	151700	5316670	4150	4150	4150	4150	0
361	20241204	151600	5316670	4150	4150	4150	4150	0
362	20241204	151500	5316670	4150	4150	4150	4150	0
363	20241204	151400	5316670	4150	4150	4150	4150	0
364	20241204	151300	5316670	4150	4150	4150	4150	0
365	20241204	151200	5316670	4150	4150	4150	4150	0
366	20241204	151100	5316670	4150	4150	4150	4150	0
367	20241204	151000	5316670	4150	4150	4150	4150	0
368	20241204	150900	5316670	4150	4150	4150	4150	0
369	20241204	150800	5316670	4150	4150	4150	4150	0
370	20241204	150700	5316670	4150	4150	4150	4150	1
371	20241204	150600	5312520	3920	3920	3920	3920	0
372	20241204	150500	5312520	3920	3920	3920	3920	0
373	20241204	150400	5312520	3920	3920	3920	3920	0
374	20241204	150300	5312520	3920	3920	3920	3920	0
375	20241204	150200	5312520	3920	3920	3920	3920	0
376	20241204	150100	5312520	3920	3920	3920	3920	0
377	20241204	150000	5312520	3920	3920	3920	3920	0
378	20241204	145900	5312520	3920	3920	3920	3920	0
379	20241204	145800	5312520	3920	3920	3920	3920	0
380	20241204	145700	5312520	3920	3920	3920	3920	0
381	20241204	145600	5312520	3920	3920	3920	3920	0
382	20241204	145500	5312520	3920	3920	3920	3920	0
383	20241204	145400	5312520	3920	3920	3920	3920	0
384	20241204	145300	5312520	3920	3920	3920	3920	0
385	20241204	145200	5312520	3920	3920	3920	3920	0
386	20241204	145100	5312520	3920	3920	3920	3920	0
387	20241204	145000	5312520	3920	3920	3920	3920	0
388	20241204	144900	5312520	3920	3920	3920	3920	0
389	20241204	144800	5312520	3920	3920	3920	3920	0
390	20241204	144700	5312520	3920	3920	3920	3920	0
391	20241204	144600	5312520	3920	3920	3920	3920	0
392	20241204	144500	5312520	3920	3920	3920	3920	0
393	20241204	144400	5312520	3920	3920	3920	3920	0
394	20241204	144300	5312520	3920	3920	3920	3920	0
395	20241204	144200	5312520	3920	3920	3920	3920	0
396	20241204	144100	5312520	3920	3920	3920	3920	0
397	20241204	144000	5312520	3920	3920	3920	3920	0
398	20241204	143900	5312520	3920	3920	3920	3920	0
399	20241204	143800	5312520	3920	3920	3920	3920	0
400	20241204	143700	5312520	3920	3920	3920	3920	0
401	20241204	143600	5312520	3920	3920	3920	3920	0
402	20241204	143500	5312520	3920	3920	3920	3920	0
403	20241204	143400	5312520	3920	3920	3920	3920	0
404	20241204	143300	5312520	3920	3920	3920	3920	0
405	20241204	143200	5312520	3920	3920	3920	3920	0
406	20241204	143100	5312520	3920	3920	3920	3920	0
407	20241204	143000	5312520	3920	3920	3920	3920	0
408	20241204	142900	5312520	3920	3920	3920	3920	0
409	20241204	142800	5312520	3920	3920	3920	3920	0
410	20241204	142700	5312520	3920	3950	3950	3920	120
411	20241204	142600	4840020	4170	4170	4170	4170	0
412	20241204	142500	4840020	4170	4170	4170	4170	0
413	20241204	142400	4840020	4170	4170	4170	4170	0
414	20241204	142300	4840020	4170	4170	4170	4170	0
415	20241204	142200	4840020	4170	4170	4170	4170	0
416	20241204	142100	4840020	4170	4170	4170	4170	0
417	20241204	142000	4840020	4170	4170	4170	4170	0
418	20241204	141900	4840020	4170	4170	4170	4170	0
419	20241204	141800	4840020	4170	4170	4170	4170	0
420	20241204	141700	4840020	4170	4170	4170	4170	0
421	20241204	141600	4840020	4170	4170	4170	4170	0
422	20241204	141500	4840020	4170	4170	4170	4170	0
423	20241204	141400	4840020	4170	4170	4170	4170	0
424	20241204	141300	4840020	4170	4170	4170	4170	0
425	20241204	141200	4840020	4170	4170	4170	4170	0
426	20241204	141100	4840020	4170	4170	4170	4170	0
427	20241204	141000	4840020	4170	4170	4170	4170	0
428	20241204	140900	4840020	4170	4170	4170	4170	0
429	20241204	140800	4840020	4170	4170	4170	4170	0
430	20241204	140700	4840020	4170	4170	4170	4170	0
431	20241204	140600	4840020	4170	4170	4170	4170	0
432	20241204	140500	4840020	4170	4170	4170	4170	0
433	20241204	140400	4840020	4170	4170	4170	4170	0
434	20241204	140300	4840020	4170	4170	4170	4170	0
435	20241204	140200	4840020	4170	4170	4170	4170	0
436	20241204	140100	4840020	4170	4170	4170	4170	0
437	20241204	140000	4840020	4170	4170	4170	4170	0
438	20241204	135900	4840020	4170	4170	4170	4170	0
439	20241204	135800	4840020	4170	4170	4170	4170	0
440	20241204	135700	4840020	4170	4170	4170	4170	0
441	20241204	135600	4840020	4170	4170	4170	4170	0
442	20241204	135500	4840020	4170	4170	4170	4170	0
443	20241204	135400	4840020	4170	4170	4170	4170	0
444	20241204	135300	4840020	4170	4170	4170	4170	0
445	20241204	135200	4840020	4170	4170	4170	4170	0
446	20241204	135100	4840020	4170	4170	4170	4170	0
447	20241204	135000	4840020	4170	4170	4170	4170	0
448	20241204	134900	4840020	4170	4170	4170	4170	0
449	20241204	134800	4840020	4170	4170	4170	4170	0
450	20241204	134700	4840020	4170	4170	4170	4170	0
451	20241204	134600	4840020	4170	4170	4170	4170	0
452	20241204	134500	4840020	4170	4170	4170	4170	0
453	20241204	134400	4840020	4170	4170	4170	4170	0
454	20241204	134300	4840020	4170	4170	4170	4170	0
455	20241204	134200	4840020	4170	4170	4170	4170	0
456	20241204	134100	4840020	4170	4170	4170	4170	0
457	20241204	134000	4840020	4170	4170	4170	4170	0
458	20241204	133900	4840020	4170	4170	4170	4170	0
459	20241204	133800	4840020	4170	4170	4170	4170	0
460	20241204	133700	4840020	4170	4000	4170	4000	81
461	20241204	133600	4515850	4000	4000	4000	4000	0
462	20241204	133500	4515850	4000	4000	4000	4000	300
463	20241204	133400	3315850	3950	3950	3950	3950	68
464	20241204	133300	3047250	3950	3950	3950	3950	0
465	20241204	133200	3047250	3950	3950	3950	3950	0
466	20241204	133100	3047250	3950	3950	3950	3950	0
467	20241204	133000	3047250	3950	3950	3950	3950	0
468	20241204	132900	3047250	3950	3950	3950	3950	0
469	20241204	132800	3047250	3950	3950	3950	3950	0
470	20241204	132700	3047250	3950	3950	3950	3950	0
471	20241204	132600	3047250	3950	3950	3950	3950	0
472	20241204	132500	3047250	3950	3950	3950	3950	0
473	20241204	132400	3047250	3950	3950	3950	3950	0
474	20241204	132300	3047250	3950	3950	3950	3950	0
475	20241204	132200	3047250	3950	3950	3950	3950	0
476	20241204	132100	3047250	3950	3950	3950	3950	0
477	20241204	132000	3047250	3950	3950	3950	3950	0
478	20241204	131900	3047250	3950	3950	3950	3950	0
479	20241204	131800	3047250	3950	3950	3950	3950	0
480	20241204	131700	3047250	3950	3950	3950	3950	0
481	20241204	131600	3047250	3950	3950	3950	3950	0
482	20241204	131500	3047250	3950	3950	3950	3950	0
483	20241204	131400	3047250	3950	3950	3950	3950	0
484	20241204	131300	3047250	3950	3950	3950	3950	0
485	20241204	131200	3047250	3950	3950	3950	3950	0
486	20241204	131100	3047250	3950	3950	3950	3950	0
487	20241204	131000	3047250	3950	3950	3950	3950	0
488	20241204	130900	3047250	3950	3950	3950	3950	0
489	20241204	130800	3047250	3950	3950	3950	3950	0
490	20241204	130700	3047250	3950	3950	3950	3950	0
491	20241204	130600	3047250	3950	3950	3950	3950	45
492	20241204	130500	2869500	3950	3950	3950	3950	0
493	20241204	130400	2869500	3950	3950	3950	3950	0
494	20241204	130300	2869500	3950	3950	3950	3950	0
495	20241204	130200	2869500	3950	3950	3950	3950	0
496	20241204	130100	2869500	3950	3950	3950	3950	0
497	20241204	130000	2869500	3950	3950	3950	3950	300
498	20241204	125900	1684500	4000	4000	4000	4000	160
499	20241204	125800	1044500	4100	4100	4100	4100	0
500	20241204	125700	1044500	4100	4100	4100	4100	0
501	20241204	125600	1044500	4100	4100	4100	4100	0
502	20241204	125500	1044500	4100	4100	4100	4100	0
503	20241204	125400	1044500	4100	4100	4100	4100	0
504	20241204	125300	1044500	4100	4100	4100	4100	0
505	20241204	125200	1044500	4100	4100	4100	4100	0
506	20241204	125100	1044500	4100	4100	4100	4100	0
507	20241204	125000	1044500	4100	4100	4100	4100	0
508	20241204	124900	1044500	4100	4100	4100	4100	0
509	20241204	124800	1044500	4100	4100	4100	4100	0
510	20241204	124700	1044500	4100	4100	4100	4100	0
511	20241204	124600	1044500	4100	4100	4100	4100	0
512	20241204	124500	1044500	4100	4100	4100	4100	0
513	20241204	124400	1044500	4100	4100	4100	4100	0
514	20241204	124300	1044500	4100	4100	4100	4100	0
515	20241204	124200	1044500	4100	4100	4100	4100	0
516	20241204	124100	1044500	4100	4100	4100	4100	0
517	20241204	124000	1044500	4100	4100	4100	4100	0
518	20241204	123900	1044500	4100	4100	4100	4100	0
519	20241204	123800	1044500	4100	4100	4100	4100	0
520	20241204	123700	1044500	4100	4100	4100	4100	0
521	20241204	123600	1044500	4100	4100	4100	4100	0
522	20241204	123500	1044500	4100	4100	4100	4100	0
523	20241204	123400	1044500	4100	4100	4100	4100	0
524	20241204	123300	1044500	4100	4100	4100	4100	0
525	20241204	123200	1044500	4100	4100	4100	4100	0
526	20241204	123100	1044500	4100	4100	4100	4100	0
527	20241204	123000	1044500	4100	4100	4100	4100	0
528	20241204	122900	1044500	4100	4100	4100	4100	0
529	20241204	122800	1044500	4100	4100	4100	4100	0
530	20241204	122700	1044500	4100	4100	4100	4100	0
531	20241204	122600	1044500	4100	4100	4100	4100	0
532	20241204	122500	1044500	4100	4100	4100	4100	0
533	20241204	122400	1044500	4100	4100	4100	4100	0
534	20241204	122300	1044500	4100	4100	4100	4100	0
535	20241204	122200	1044500	4100	4100	4100	4100	0
536	20241204	122100	1044500	4100	4100	4100	4100	0
537	20241204	122000	1044500	4100	4100	4100	4100	0
538	20241204	121900	1044500	4100	4100	4100	4100	0
539	20241204	121800	1044500	4100	4100	4100	4100	0
540	20241204	121700	1044500	4100	4100	4100	4100	0
541	20241204	121600	1044500	4100	4100	4100	4100	0
542	20241204	121500	1044500	4100	4100	4100	4100	0
543	20241204	121400	1044500	4100	4100	4100	4100	0
544	20241204	121300	1044500	4100	4100	4100	4100	0
545	20241204	121200	1044500	4100	4100	4100	4100	0
546	20241204	121100	1044500	4100	4100	4100	4100	0
547	20241204	121000	1044500	4100	4100	4100	4100	0
548	20241204	120900	1044500	4100	4100	4100	4100	0
549	20241204	120800	1044500	4100	4100	4100	4100	0
550	20241204	120700	1044500	4100	4100	4100	4100	0
551	20241204	120600	1044500	4100	4100	4100	4100	0
552	20241204	120500	1044500	4100	4100	4100	4100	0
553	20241204	120400	1044500	4100	4100	4100	4100	0
554	20241204	120300	1044500	4100	4100	4100	4100	0
555	20241204	120200	1044500	4100	4100	4100	4100	0
556	20241204	120100	1044500	4100	4100	4100	4100	0
557	20241204	120000	1044500	4100	4100	4100	4100	0
558	20241204	115900	1044500	4100	4100	4100	4100	0
559	20241204	115800	1044500	4100	4100	4100	4100	0
560	20241204	115700	1044500	4100	4100	4100	4100	0
561	20241204	115600	1044500	4100	4100	4100	4100	0
562	20241204	115500	1044500	4100	4100	4100	4100	0
563	20241204	115400	1044500	4100	4100	4100	4100	0
564	20241204	115300	1044500	4100	4100	4100	4100	0
565	20241204	115200	1044500	4100	4100	4100	4100	0
566	20241204	115100	1044500	4100	4100	4100	4100	0
567	20241204	115000	1044500	4100	4100	4100	4100	0
568	20241204	114900	1044500	4100	4100	4100	4100	0
569	20241204	114800	1044500	4100	4100	4100	4100	0
570	20241204	114700	1044500	4100	4100	4100	4100	0
571	20241204	114600	1044500	4100	4100	4100	4100	0
572	20241204	114500	1044500	4100	4100	4100	4100	0
573	20241204	114400	1044500	4100	4100	4100	4100	0
574	20241204	114300	1044500	4100	4100	4100	4100	0
575	20241204	114200	1044500	4100	4100	4100	4100	0
576	20241204	114100	1044500	4100	4100	4100	4100	0
577	20241204	114000	1044500	4100	4100	4100	4100	0
578	20241204	113900	1044500	4100	4100	4100	4100	0
579	20241204	113800	1044500	4100	4100	4100	4100	0
580	20241204	113700	1044500	4100	4100	4100	4100	0
581	20241204	113600	1044500	4100	4100	4100	4100	0
582	20241204	113500	1044500	4100	4100	4100	4100	0
583	20241204	113400	1044500	4100	4100	4100	4100	0
584	20241204	113300	1044500	4100	4100	4100	4100	0
585	20241204	113200	1044500	4100	4100	4100	4100	0
586	20241204	113100	1044500	4100	4100	4100	4100	0
587	20241204	113000	1044500	4100	4100	4100	4100	0
588	20241204	112900	1044500	4100	4100	4100	4100	0
589	20241204	112800	1044500	4100	4100	4100	4100	0
590	20241204	112700	1044500	4100	4100	4100	4100	0
591	20241204	112600	1044500	4100	4100	4100	4100	0
592	20241204	112500	1044500	4100	4100	4100	4100	0
593	20241204	112400	1044500	4100	4100	4100	4100	0
594	20241204	112300	1044500	4100	4100	4100	4100	0
595	20241204	112200	1044500	4100	4100	4100	4100	0
596	20241204	112100	1044500	4100	4100	4100	4100	0
597	20241204	112000	1044500	4100	4100	4100	4100	0
598	20241204	111900	1044500	4100	4100	4100	4100	0
599	20241204	111800	1044500	4100	4100	4100	4100	0
600	20241204	111700	1044500	4100	4100	4100	4100	0
601	20241204	111600	1044500	4100	4100	4100	4100	0
602	20241204	111500	1044500	4100	4100	4100	4100	0
603	20241204	111400	1044500	4100	4100	4100	4100	0
604	20241204	111300	1044500	4100	4100	4100	4100	0
605	20241204	111200	1044500	4100	4100	4100	4100	0
606	20241204	111100	1044500	4100	4100	4100	4100	0
607	20241204	111000	1044500	4100	4100	4100	4100	0
608	20241204	110900	1044500	4100	4100	4100	4100	0
609	20241204	110800	1044500	4100	4100	4100	4100	0
610	20241204	110700	1044500	4100	4100	4100	4100	0
611	20241204	110600	1044500	4100	4100	4100	4100	0
612	20241204	110500	1044500	4100	4100	4100	4100	0
613	20241204	110400	1044500	4100	4100	4100	4100	0
614	20241204	110300	1044500	4100	4100	4100	4100	0
615	20241204	110200	1044500	4100	4100	4100	4100	0
616	20241204	110100	1044500	4100	4100	4100	4100	0
617	20241204	110000	1044500	4100	4100	4100	4100	0
618	20241204	105900	1044500	4100	4100	4100	4100	0
619	20241204	105800	1044500	4100	4100	4100	4100	0
620	20241204	105700	1044500	4100	4100	4100	4100	0
621	20241204	105600	1044500	4100	4100	4100	4100	0
622	20241204	105500	1044500	4100	4100	4100	4100	0
623	20241204	105400	1044500	4100	4100	4100	4100	0
624	20241204	105300	1044500	4100	4100	4100	4100	0
625	20241204	105200	1044500	4100	4100	4100	4100	0
626	20241204	105100	1044500	4100	4090	4100	4090	200
627	20241204	105000	225500	4100	4100	4100	4100	0
628	20241204	104900	225500	4100	4100	4100	4100	0
629	20241204	104800	225500	4100	4100	4100	4100	0
630	20241204	104700	225500	4100	4100	4100	4100	0
631	20241204	104600	225500	4100	4100	4100	4100	0
632	20241204	104500	225500	4100	4100	4100	4100	0
633	20241204	104400	225500	4100	4100	4100	4100	0
634	20241204	104300	225500	4100	4100	4100	4100	0
635	20241204	104200	225500	4100	4100	4100	4100	0
636	20241204	104100	225500	4100	4100	4100	4100	0
637	20241204	104000	225500	4100	4100	4100	4100	0
638	20241204	103900	225500	4100	4100	4100	4100	0
639	20241204	103800	225500	4100	4100	4100	4100	5
640	20241204	103700	205000	4100	4100	4100	4100	0
641	20241204	103600	205000	4100	4100	4100	4100	0
642	20241204	103500	205000	4100	4100	4100	4100	0
643	20241204	103400	205000	4100	4100	4100	4100	0
644	20241204	103300	205000	4100	4100	4100	4100	0
645	20241204	103200	205000	4100	4100	4100	4100	0
646	20241204	103100	205000	4100	4100	4100	4100	0
647	20241204	103000	205000	4100	4100	4100	4100	0
648	20241204	102900	205000	4100	4100	4100	4100	0
649	20241204	102800	205000	4100	4100	4100	4100	0
650	20241204	102700	205000	4100	4100	4100	4100	0
651	20241204	102600	205000	4100	4100	4100	4100	0
652	20241204	102500	205000	4100	4100	4100	4100	0
653	20241204	102400	205000	4100	4100	4100	4100	0
654	20241204	102300	205000	4100	4100	4100	4100	0
655	20241204	102200	205000	4100	4100	4100	4100	0
656	20241204	102100	205000	4100	4100	4100	4100	0
657	20241204	102000	205000	4100	4100	4100	4100	0
658	20241204	101900	205000	4100	4100	4100	4100	0
659	20241204	101800	205000	4100	4100	4100	4100	0
660	20241204	101700	205000	4100	4100	4100	4100	0
661	20241204	101600	205000	4100	4100	4100	4100	0
662	20241204	101500	205000	4100	4100	4100	4100	0
663	20241204	101400	205000	4100	4100	4100	4100	0
664	20241204	101300	205000	4100	4100	4100	4100	0
665	20241204	101200	205000	4100	4100	4100	4100	0
666	20241204	101100	205000	4100	4100	4100	4100	0
667	20241204	101000	205000	4100	4100	4100	4100	0
668	20241204	100900	205000	4100	4100	4100	4100	0
669	20241204	100800	205000	4100	4100	4100	4100	0
670	20241204	100700	205000	4100	4100	4100	4100	0
671	20241204	100600	205000	4100	4100	4100	4100	0
672	20241204	100500	205000	4100	4100	4100	4100	0
673	20241204	100400	205000	4100	4100	4100	4100	0
674	20241204	100300	205000	4100	4100	4100	4100	0
675	20241204	100200	205000	4100	4100	4100	4100	0
676	20241204	100100	205000	4100	4100	4100	4100	0
677	20241204	100000	205000	4100	4100	4100	4100	0
678	20241204	095900	205000	4100	4100	4100	4100	0
679	20241204	095800	205000	4100	4100	4100	4100	0
680	20241204	095700	205000	4100	4100	4100	4100	0
681	20241204	095600	205000	4100	4100	4100	4100	0
682	20241204	095500	205000	4100	4100	4100	4100	0
683	20241204	095400	205000	4100	4100	4100	4100	0
684	20241204	095300	205000	4100	4100	4100	4100	0
685	20241204	095200	205000	4100	4100	4100	4100	0
686	20241204	095100	205000	4100	4100	4100	4100	0
687	20241204	095000	205000	4100	4100	4100	4100	0
688	20241204	094900	205000	4100	4100	4100	4100	0
689	20241204	094800	205000	4100	4100	4100	4100	0
690	20241204	094700	205000	4100	4100	4100	4100	0
691	20241204	094600	205000	4100	4100	4100	4100	0
692	20241204	094500	205000	4100	4100	4100	4100	0
693	20241204	094400	205000	4100	4100	4100	4100	0
694	20241204	094300	205000	4100	4100	4100	4100	0
695	20241204	094200	205000	4100	4100	4100	4100	0
696	20241204	094100	205000	4100	4100	4100	4100	0
697	20241204	094000	205000	4100	4100	4100	4100	0
698	20241204	093900	205000	4100	4100	4100	4100	0
699	20241204	093800	205000	4100	4100	4100	4100	0
700	20241204	093700	205000	4100	4100	4100	4100	0
701	20241204	093600	205000	4100	4100	4100	4100	0
702	20241204	093500	205000	4100	4100	4100	4100	0
703	20241204	093400	205000	4100	4100	4100	4100	0
704	20241204	093300	205000	4100	4100	4100	4100	0
705	20241204	093200	205000	4100	4100	4100	4100	0
706	20241204	093100	205000	4100	4100	4100	4100	0
707	20241204	093000	205000	4100	4100	4100	4100	0
708	20241204	092900	205000	4100	4100	4100	4100	0
709	20241204	092800	205000	4100	4100	4100	4100	0
710	20241204	092700	205000	4100	4100	4100	4100	0
711	20241204	092600	205000	4100	4100	4100	4100	0
712	20241204	092500	205000	4100	4100	4100	4100	0
713	20241204	092400	205000	4100	4100	4100	4100	0
714	20241204	092300	205000	4100	4100	4100	4100	0
715	20241204	092200	205000	4100	4100	4100	4100	50
716	20241204	092100	0	4190	4190	4190	4190	0
717	20241204	092000	0	4190	4190	4190	4190	0
718	20241204	091900	0	4190	4190	4190	4190	0
719	20241204	091800	0	4190	4190	4190	4190	0
720	20241204	091700	0	4190	4190	4190	4190	0
721	20241204	091600	0	4190	4190	4190	4190	0
722	20241204	091500	0	4190	4190	4190	4190	0
723	20241204	091400	0	4190	4190	4190	4190	0
724	20241204	091300	0	4190	4190	4190	4190	0
725	20241204	091200	0	4190	4190	4190	4190	0
726	20241204	091100	0	4190	4190	4190	4190	0
727	20241204	091000	0	4190	4190	4190	4190	0
728	20241204	090900	0	4190	4190	4190	4190	0
729	20241204	090800	0	4190	4190	4190	4190	0
730	20241204	090700	0	4190	4190	4190	4190	0
731	20241204	090600	0	4190	4190	4190	4190	0
732	20241204	090500	0	4190	4190	4190	4190	0
733	20241204	090400	0	4190	4190	4190	4190	0
734	20241204	090300	0	4190	4190	4190	4190	0
735	20241204	090200	0	4190	4190	4190	4190	0
736	20241204	090100	0	4190	4190	4190	4190	0
737	20241204	090000	0	4190	4190	4190	4190	0