KissMeData/104700/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201300	110748280	8870	8870	8870	8870	673
3	20241203	201200	110748280	8870	8870	8870	8870	0
4	20241203	201100	110748280	8870	8870	8870	8870	0
5	20241203	201000	110748280	8870	8870	8870	8870	0
6	20241203	200900	110748280	8870	8870	8870	8870	0
7	20241203	200800	110748280	8870	8870	8870	8870	0
8	20241203	200700	110748280	8870	8870	8870	8870	0
9	20241203	200600	110748280	8870	8870	8870	8870	0
10	20241203	200500	110748280	8870	8870	8870	8870	0
11	20241203	200400	110748280	8870	8870	8870	8870	0
12	20241203	200300	110748280	8870	8870	8870	8870	0
13	20241203	200200	110748280	8870	8870	8870	8870	0
14	20241203	200100	110748280	8870	8870	8870	8870	0
15	20241203	200000	110748280	8870	8870	8870	8870	0
16	20241203	195900	110748280	8870	8870	8870	8870	0
17	20241203	195800	110748280	8870	8870	8870	8870	0
18	20241203	195700	110748280	8870	8870	8870	8870	0
19	20241203	195600	110748280	8870	8870	8870	8870	0
20	20241203	195500	110748280	8870	8870	8870	8870	0
21	20241203	195400	110748280	8870	8870	8870	8870	0
22	20241203	195300	110748280	8870	8870	8870	8870	0
23	20241203	195200	110748280	8870	8870	8870	8870	0
24	20241203	195100	110748280	8870	8870	8870	8870	0
25	20241203	195000	110748280	8870	8870	8870	8870	0
26	20241203	194900	110748280	8870	8870	8870	8870	0
27	20241203	194800	110748280	8870	8870	8870	8870	0
28	20241203	194700	110748280	8870	8870	8870	8870	0
29	20241203	194600	110748280	8870	8870	8870	8870	0
30	20241203	194500	110748280	8870	8870	8870	8870	0
31	20241203	194400	110748280	8870	8870	8870	8870	0
32	20241203	194300	110748280	8870	8870	8870	8870	673
33	20241203	194200	110748280	8870	8870	8870	8870	0
34	20241203	194100	110748280	8870	8870	8870	8870	0
35	20241203	194000	110748280	8870	8870	8870	8870	0
36	20241203	193900	110748280	8870	8870	8870	8870	0
37	20241203	193800	110748280	8870	8870	8870	8870	0
38	20241203	193700	110748280	8870	8870	8870	8870	0
39	20241203	193600	110748280	8870	8870	8870	8870	0
40	20241203	193500	110748280	8870	8870	8870	8870	0
41	20241203	193400	110748280	8870	8870	8870	8870	0
42	20241203	193300	110748280	8870	8870	8870	8870	0
43	20241203	193200	110748280	8870	8870	8870	8870	0
44	20241203	193100	110748280	8870	8870	8870	8870	0
45	20241203	193000	110748280	8870	8870	8870	8870	0
46	20241203	192900	110748280	8870	8870	8870	8870	0
47	20241203	192800	110748280	8870	8870	8870	8870	0
48	20241203	192700	110748280	8870	8870	8870	8870	0
49	20241203	192600	110748280	8870	8870	8870	8870	0
50	20241203	192500	110748280	8870	8870	8870	8870	0
51	20241203	192400	110748280	8870	8870	8870	8870	0
52	20241203	192300	110748280	8870	8870	8870	8870	0
53	20241203	192200	110748280	8870	8870	8870	8870	0
54	20241203	192100	110748280	8870	8870	8870	8870	0
55	20241203	192000	110748280	8870	8870	8870	8870	0
56	20241203	191900	110748280	8870	8870	8870	8870	0
57	20241203	191800	110748280	8870	8870	8870	8870	0
58	20241203	191700	110748280	8870	8870	8870	8870	0
59	20241203	191600	110748280	8870	8870	8870	8870	0
60	20241203	191500	110748280	8870	8870	8870	8870	0
61	20241203	191400	110748280	8870	8870	8870	8870	0
62	20241203	191300	110748280	8870	8870	8870	8870	673
63	20241203	191200	110748280	8870	8870	8870	8870	0
64	20241203	191100	110748280	8870	8870	8870	8870	0
65	20241203	191000	110748280	8870	8870	8870	8870	0
66	20241203	190900	110748280	8870	8870	8870	8870	0
67	20241203	190800	110748280	8870	8870	8870	8870	0
68	20241203	190700	110748280	8870	8870	8870	8870	0
69	20241203	190600	110748280	8870	8870	8870	8870	0
70	20241203	190500	110748280	8870	8870	8870	8870	0
71	20241203	190400	110748280	8870	8870	8870	8870	0
72	20241203	190300	110748280	8870	8870	8870	8870	0
73	20241203	190200	110748280	8870	8870	8870	8870	0
74	20241203	190100	110748280	8870	8870	8870	8870	0
75	20241203	190000	110748280	8870	8870	8870	8870	0
76	20241203	185900	110748280	8870	8870	8870	8870	0
77	20241203	185800	110748280	8870	8870	8870	8870	0
78	20241203	185700	110748280	8870	8870	8870	8870	0
79	20241203	185600	110748280	8870	8870	8870	8870	0
80	20241203	185500	110748280	8870	8870	8870	8870	0
81	20241203	185400	110748280	8870	8870	8870	8870	0
82	20241203	185300	110748280	8870	8870	8870	8870	0
83	20241203	185200	110748280	8870	8870	8870	8870	0
84	20241203	185100	110748280	8870	8870	8870	8870	0
85	20241203	185000	110748280	8870	8870	8870	8870	0
86	20241203	184900	110748280	8870	8870	8870	8870	0
87	20241203	184800	110748280	8870	8870	8870	8870	0
88	20241203	184700	110748280	8870	8870	8870	8870	0
89	20241203	184600	110748280	8870	8870	8870	8870	0
90	20241203	184500	110748280	8870	8870	8870	8870	0
91	20241203	184400	110748280	8870	8870	8870	8870	0
92	20241203	184300	110748280	8870	8870	8870	8870	673
93	20241203	184200	110748280	8870	8870	8870	8870	0
94	20241203	184100	110748280	8870	8870	8870	8870	0
95	20241203	184000	110748280	8870	8870	8870	8870	0
96	20241203	183900	110748280	8870	8870	8870	8870	0
97	20241203	183800	110748280	8870	8870	8870	8870	0
98	20241203	183700	110748280	8870	8870	8870	8870	0
99	20241203	183600	110748280	8870	8870	8870	8870	0
100	20241203	183500	110748280	8870	8870	8870	8870	0
101	20241203	183400	110748280	8870	8870	8870	8870	0
102	20241203	183300	110748280	8870	8870	8870	8870	0
103	20241203	183200	110748280	8870	8870	8870	8870	0
104	20241203	183100	110748280	8870	8870	8870	8870	0
105	20241203	183000	110748280	8870	8870	8870	8870	0
106	20241203	182900	110748280	8870	8870	8870	8870	0
107	20241203	182800	110748280	8870	8870	8870	8870	0
108	20241203	182700	110748280	8870	8870	8870	8870	0
109	20241203	182600	110748280	8870	8870	8870	8870	0
110	20241203	182500	110748280	8870	8870	8870	8870	0
111	20241203	182400	110748280	8870	8870	8870	8870	0
112	20241203	182300	110748280	8870	8870	8870	8870	0
113	20241203	182200	110748280	8870	8870	8870	8870	0
114	20241203	182100	110748280	8870	8870	8870	8870	0
115	20241203	182000	110748280	8870	8870	8870	8870	0
116	20241203	181900	110748280	8870	8870	8870	8870	0
117	20241203	181800	110748280	8870	8870	8870	8870	0
118	20241203	181700	110748280	8870	8870	8870	8870	0
119	20241203	181600	110748280	8870	8870	8870	8870	0
120	20241203	181500	110748280	8870	8870	8870	8870	0
121	20241203	181400	110748280	8870	8870	8870	8870	0
122	20241203	181300	110748280	8870	8870	8870	8870	673
123	20241203	181200	110748280	8870	8870	8870	8870	0
124	20241203	181100	110748280	8870	8870	8870	8870	0
125	20241203	181000	110748280	8870	8870	8870	8870	0
126	20241203	180900	110748280	8870	8870	8870	8870	0
127	20241203	180800	110748280	8870	8870	8870	8870	0
128	20241203	180700	110748280	8870	8870	8870	8870	0
129	20241203	180600	110748280	8870	8870	8870	8870	0
130	20241203	180500	110748280	8870	8870	8870	8870	0
131	20241203	180400	110748280	8870	8870	8870	8870	0
132	20241203	180300	110748280	8870	8870	8870	8870	0
133	20241203	180200	110748280	8870	8870	8870	8870	0
134	20241203	180100	110748280	8870	8870	8870	8870	0
135	20241203	180000	110748280	8870	8870	8870	8870	0
136	20241203	175900	110748280	8870	8870	8870	8870	0
137	20241203	175800	110748280	8870	8870	8870	8870	0
138	20241203	175700	110748280	8870	8870	8870	8870	0
139	20241203	175600	110748280	8870	8870	8870	8870	0
140	20241203	175500	110748280	8870	8870	8870	8870	0
141	20241203	175400	110748280	8870	8870	8870	8870	0
142	20241203	175300	110748280	8870	8870	8870	8870	0
143	20241203	175200	110748280	8870	8870	8870	8870	0
144	20241203	175100	110748280	8870	8870	8870	8870	0
145	20241203	175000	110748280	8870	8870	8870	8870	0
146	20241203	174900	110748280	8870	8870	8870	8870	0
147	20241203	174800	110748280	8870	8870	8870	8870	0
148	20241203	174700	110748280	8870	8870	8870	8870	0
149	20241203	174600	110748280	8870	8870	8870	8870	0
150	20241203	174500	110748280	8870	8870	8870	8870	0
151	20241203	174400	110748280	8870	8870	8870	8870	0
152	20241203	174300	110748280	8870	8870	8870	8870	673
153	20241203	174200	110748280	8870	8870	8870	8870	0
154	20241203	174100	110748280	8870	8870	8870	8870	0
155	20241203	174000	110748280	8870	8870	8870	8870	0
156	20241203	173900	110748280	8870	8870	8870	8870	0
157	20241203	173800	110748280	8870	8870	8870	8870	0
158	20241203	173700	110748280	8870	8870	8870	8870	0
159	20241203	173600	110748280	8870	8870	8870	8870	0
160	20241203	173500	110748280	8870	8870	8870	8870	0
161	20241203	173400	110748280	8870	8870	8870	8870	0
162	20241203	173300	110748280	8870	8870	8870	8870	0
163	20241203	173200	110748280	8870	8870	8870	8870	0
164	20241203	173100	110748280	8870	8870	8870	8870	0
165	20241203	173000	110748280	8870	8870	8870	8870	0
166	20241203	172900	110748280	8870	8870	8870	8870	0
167	20241203	172800	110748280	8870	8870	8870	8870	0
168	20241203	172700	110748280	8870	8870	8870	8870	0
169	20241203	172600	110748280	8870	8870	8870	8870	0
170	20241203	172500	110748280	8870	8870	8870	8870	0
171	20241203	172400	110748280	8870	8870	8870	8870	0
172	20241203	172300	110748280	8870	8870	8870	8870	0
173	20241203	172200	110748280	8870	8870	8870	8870	0
174	20241203	172100	110748280	8870	8870	8870	8870	0
175	20241203	172000	110748280	8870	8870	8870	8870	0
176	20241203	171900	110748280	8870	8870	8870	8870	0
177	20241203	171800	110748280	8870	8870	8870	8870	0
178	20241203	171700	110748280	8870	8870	8870	8870	0
179	20241203	171600	110748280	8870	8870	8870	8870	0
180	20241203	171500	110748280	8870	8870	8870	8870	0
181	20241203	171400	110748280	8870	8870	8870	8870	0
182	20241203	171300	110748280	8870	8870	8870	8870	673
183	20241203	171200	110748280	8870	8870	8870	8870	0
184	20241203	171100	110748280	8870	8870	8870	8870	0
185	20241203	171000	110748280	8870	8870	8870	8870	0
186	20241203	170900	110748280	8870	8870	8870	8870	0
187	20241203	170800	110748280	8870	8870	8870	8870	0
188	20241203	170700	110748280	8870	8870	8870	8870	0
189	20241203	170600	110748280	8870	8870	8870	8870	0
190	20241203	170500	110748280	8870	8870	8870	8870	0
191	20241203	170400	110748280	8870	8870	8870	8870	0
192	20241203	170300	110748280	8870	8870	8870	8870	0
193	20241203	170200	110748280	8870	8870	8870	8870	0
194	20241203	170100	110748280	8870	8870	8870	8870	0
195	20241203	170000	110748280	8870	8870	8870	8870	0
196	20241203	165900	110748280	8870	8870	8870	8870	0
197	20241203	165800	110748280	8870	8870	8870	8870	0
198	20241203	165700	110748280	8870	8870	8870	8870	0
199	20241203	165600	110748280	8870	8870	8870	8870	0
200	20241203	165500	110748280	8870	8870	8870	8870	0
201	20241203	165400	110748280	8870	8870	8870	8870	0
202	20241203	165300	110748280	8870	8870	8870	8870	0
203	20241203	165200	110748280	8870	8870	8870	8870	0
204	20241203	165100	110748280	8870	8870	8870	8870	0
205	20241203	165000	110748280	8870	8870	8870	8870	0
206	20241203	164900	110748280	8870	8870	8870	8870	0
207	20241203	164800	110748280	8870	8870	8870	8870	0
208	20241203	164700	110748280	8870	8870	8870	8870	0
209	20241203	164600	110748280	8870	8870	8870	8870	0
210	20241203	164500	110748280	8870	8870	8870	8870	0
211	20241203	164400	110748280	8870	8870	8870	8870	0
212	20241203	164300	110748280	8870	8870	8870	8870	673
213	20241203	164200	110748280	8870	8870	8870	8870	0
214	20241203	164100	110748280	8870	8870	8870	8870	0
215	20241203	164000	110748280	8870	8870	8870	8870	0
216	20241203	163900	110748280	8870	8870	8870	8870	0
217	20241203	163800	110748280	8870	8870	8870	8870	0
218	20241203	163700	110748280	8870	8870	8870	8870	0
219	20241203	163600	110748280	8870	8870	8870	8870	0
220	20241203	163500	110748280	8870	8870	8870	8870	0
221	20241203	163400	110748280	8870	8870	8870	8870	0
222	20241203	163300	110748280	8870	8870	8870	8870	0
223	20241203	163200	110748280	8870	8870	8870	8870	0
224	20241203	163100	110748280	8870	8870	8870	8870	0
225	20241203	163000	110748280	8870	8870	8870	8870	0
226	20241203	162900	110748280	8870	8870	8870	8870	0
227	20241203	162800	110748280	8870	8870	8870	8870	0
228	20241203	162700	110748280	8870	8870	8870	8870	0
229	20241203	162600	110748280	8870	8870	8870	8870	0
230	20241203	162500	110748280	8870	8870	8870	8870	0
231	20241203	162400	110748280	8870	8870	8870	8870	0
232	20241203	162300	110748280	8870	8870	8870	8870	0
233	20241203	162200	110748280	8870	8870	8870	8870	0
234	20241203	162100	110748280	8870	8870	8870	8870	0
235	20241203	162000	110748280	8870	8870	8870	8870	0
236	20241203	161900	110748280	8870	8870	8870	8870	0
237	20241203	161800	110748280	8870	8870	8870	8870	0
238	20241203	161700	110748280	8870	8870	8870	8870	0
239	20241203	161600	110748280	8870	8870	8870	8870	0
240	20241203	161500	110748280	8870	8870	8870	8870	0
241	20241203	161400	110748280	8870	8870	8870	8870	0
242	20241203	161300	110748280	8870	8870	8870	8870	673
243	20241203	161200	110748280	8870	8870	8870	8870	0
244	20241203	161100	110748280	8870	8870	8870	8870	0
245	20241203	161000	110748280	8870	8870	8870	8870	0
246	20241203	160900	110748280	8870	8870	8870	8870	0
247	20241203	160800	110748280	8870	8870	8870	8870	0
248	20241203	160700	110748280	8870	8870	8870	8870	0
249	20241203	160600	110748280	8870	8870	8870	8870	0
250	20241203	160500	110748280	8870	8870	8870	8870	0
251	20241203	160400	110748280	8870	8870	8870	8870	0
252	20241203	160300	110748280	8870	8870	8870	8870	0
253	20241203	160200	110748280	8870	8870	8870	8870	0
254	20241203	160100	110748280	8870	8870	8870	8870	0
255	20241203	160000	110748280	8870	8870	8870	8870	0
256	20241203	155900	110748280	8870	8870	8870	8870	0
257	20241203	155800	110748280	8870	8870	8870	8870	0
258	20241203	155700	110748280	8870	8870	8870	8870	0
259	20241203	155600	110748280	8870	8870	8870	8870	0
260	20241203	155500	110748280	8870	8870	8870	8870	0
261	20241203	155400	110748280	8870	8870	8870	8870	0
262	20241203	155300	110748280	8870	8870	8870	8870	0
263	20241203	155200	110748280	8870	8870	8870	8870	0
264	20241203	155100	110748280	8870	8870	8870	8870	0
265	20241203	155000	110748280	8870	8870	8870	8870	0
266	20241203	154900	110748280	8870	8870	8870	8870	0
267	20241203	154800	110748280	8870	8870	8870	8870	0
268	20241203	154700	110748280	8870	8870	8870	8870	0
269	20241203	154600	110748280	8870	8870	8870	8870	0
270	20241203	154500	110748280	8870	8870	8870	8870	0
271	20241203	154400	110748280	8870	8870	8870	8870	0
272	20241203	154300	110748280	8870	8870	8870	8870	673
273	20241203	154200	110748280	8870	8870	8870	8870	0
274	20241203	154100	110748280	8870	8870	8870	8870	0
275	20241203	154000	110748280	8870	8870	8870	8870	0
276	20241203	153900	110748280	8870	8870	8870	8870	0
277	20241203	153800	110748280	8870	8870	8870	8870	0
278	20241203	153700	110748280	8870	8870	8870	8870	0
279	20241203	153600	110748280	8870	8870	8870	8870	0
280	20241203	153500	110748280	8870	8870	8870	8870	0
281	20241203	153400	110748280	8870	8870	8870	8870	0
282	20241203	153300	110748280	8870	8870	8870	8870	0
283	20241203	153200	110748280	8870	8870	8870	8870	0
284	20241203	153100	110748280	8870	8870	8870	8870	0
285	20241203	153000	110748280	8870	8870	8870	8870	673
286	20241203	152900	104778770	8860	8860	8860	8860	0
287	20241203	152800	104778770	8860	8860	8860	8860	0
288	20241203	152700	104778770	8860	8860	8860	8860	0
289	20241203	152600	104778770	8860	8860	8860	8860	0
290	20241203	152500	104778770	8860	8860	8860	8860	0
291	20241203	152400	104778770	8860	8860	8860	8860	0
292	20241203	152300	104778770	8860	8860	8860	8860	0
293	20241203	152200	104778770	8860	8860	8860	8860	0
294	20241203	152100	104778770	8860	8860	8860	8860	0
295	20241203	152000	104778770	8860	8860	8860	8860	0
296	20241203	151900	104778770	8860	8860	8860	8860	2
297	20241203	151800	104761050	8810	8860	8870	8810	16
298	20241203	151700	104619680	8860	8860	8860	8860	10
299	20241203	151600	104531080	8860	8860	8860	8860	10
300	20241203	151500	104442480	8860	8860	8890	8860	11
301	20241203	151400	104344990	8860	8860	8860	8860	0
302	20241203	151300	104344990	8860	8860	8860	8860	3
303	20241203	151200	104318410	8860	8860	8860	8860	3
304	20241203	151100	104291830	8860	8860	8860	8860	11
305	20241203	151000	104194370	8860	8860	8890	8850	100
306	20241203	150900	103308930	8890	8890	8890	8890	0
307	20241203	150800	103308930	8890	8890	8890	8890	0
308	20241203	150700	103308930	8890	8890	8890	8890	0
309	20241203	150600	103308930	8890	8890	8890	8890	0
310	20241203	150500	103308930	8890	8890	8890	8890	0
311	20241203	150400	103308930	8890	8890	8890	8890	0
312	20241203	150300	103308930	8890	8890	8890	8890	0
313	20241203	150200	103308930	8890	8890	8890	8890	0
314	20241203	150100	103308930	8890	8890	8890	8890	2
315	20241203	150000	103291150	8870	8860	8870	8860	30
316	20241203	145900	103025300	8890	8890	8890	8890	0
317	20241203	145800	103025300	8890	8890	8890	8890	0
318	20241203	145700	103025300	8890	8890	8890	8890	0
319	20241203	145600	103025300	8890	8890	8890	8890	0
320	20241203	145500	103025300	8890	8890	8890	8890	0
321	20241203	145400	103025300	8890	8890	8890	8890	2
322	20241203	145300	103007520	8880	8890	8890	8880	3
323	20241203	145200	102980860	8880	8880	8880	8880	0
324	20241203	145100	102980860	8880	8880	8880	8880	0
325	20241203	145000	102980860	8880	8880	8880	8880	1
326	20241203	144900	102971980	8890	8890	8890	8890	0
327	20241203	144800	102971980	8890	8890	8890	8890	4
328	20241203	144700	102936420	8890	8810	8900	8810	5892
329	20241203	144600	50889210	8810	8810	8810	8810	0
330	20241203	144500	50889210	8810	8810	8810	8810	1
331	20241203	144400	50880400	8800	8800	8800	8800	0
332	20241203	144300	50880400	8800	8800	8800	8800	0
333	20241203	144200	50880400	8800	8800	8800	8800	0
334	20241203	144100	50880400	8800	8800	8800	8800	1
335	20241203	144000	50871600	8800	8800	8800	8800	0
336	20241203	143900	50871600	8800	8800	8800	8800	2
337	20241203	143800	50854000	8810	8810	8810	8810	0
338	20241203	143700	50854000	8810	8810	8810	8810	0
339	20241203	143600	50854000	8810	8810	8810	8810	0
340	20241203	143500	50854000	8810	8810	8810	8810	174
341	20241203	143400	49321060	8810	8810	8810	8810	0
342	20241203	143300	49321060	8810	8810	8810	8810	0
343	20241203	143200	49321060	8810	8810	8810	8810	0
344	20241203	143100	49321060	8810	8810	8810	8810	0
345	20241203	143000	49321060	8810	8810	8810	8810	0
346	20241203	142900	49321060	8810	8810	8810	8810	0
347	20241203	142800	49321060	8810	8810	8810	8810	0
348	20241203	142700	49321060	8810	8810	8810	8810	0
349	20241203	142600	49321060	8810	8810	8810	8810	0
350	20241203	142500	49321060	8810	8810	8810	8810	0
351	20241203	142400	49321060	8810	8810	8810	8810	0
352	20241203	142300	49321060	8810	8810	8810	8810	0
353	20241203	142200	49321060	8810	8810	8810	8810	0
354	20241203	142100	49321060	8810	8810	8810	8810	0
355	20241203	142000	49321060	8810	8810	8810	8810	0
356	20241203	141900	49321060	8810	8810	8810	8810	0
357	20241203	141800	49321060	8810	8810	8810	8810	0
358	20241203	141700	49321060	8810	8810	8810	8810	0
359	20241203	141600	49321060	8810	8810	8810	8810	0
360	20241203	141500	49321060	8810	8800	8810	8800	16
361	20241203	141400	49180150	8810	8810	8810	8810	0
362	20241203	141300	49180150	8810	8810	8810	8810	0
363	20241203	141200	49180150	8810	8810	8810	8810	0
364	20241203	141100	49180150	8810	8810	8810	8810	0
365	20241203	141000	49180150	8810	8810	8810	8810	0
366	20241203	140900	49180150	8810	8810	8810	8810	0
367	20241203	140800	49180150	8810	8810	8810	8810	0
368	20241203	140700	49180150	8810	8810	8810	8810	0
369	20241203	140600	49180150	8810	8810	8810	8810	0
370	20241203	140500	49180150	8810	8810	8810	8810	1
371	20241203	140400	49171340	8810	8810	8810	8810	0
372	20241203	140300	49171340	8810	8810	8810	8810	0
373	20241203	140200	49171340	8810	8810	8810	8810	0
374	20241203	140100	49171340	8810	8810	8810	8810	0
375	20241203	140000	49171340	8810	8810	8810	8810	0
376	20241203	135900	49171340	8810	8810	8810	8810	0
377	20241203	135800	49171340	8810	8810	8810	8810	0
378	20241203	135700	49171340	8810	8810	8810	8810	55
379	20241203	135600	48686790	8800	8800	8800	8800	477
380	20241203	135500	44489190	8800	8800	8800	8800	0
381	20241203	135400	44489190	8800	8800	8800	8800	0
382	20241203	135300	44489190	8800	8800	8800	8800	0
383	20241203	135200	44489190	8800	8800	8800	8800	0
384	20241203	135100	44489190	8800	8800	8800	8800	0
385	20241203	135000	44489190	8800	8800	8800	8800	0
386	20241203	134900	44489190	8800	8800	8800	8800	0
387	20241203	134800	44489190	8800	8800	8800	8800	0
388	20241203	134700	44489190	8800	8800	8800	8800	0
389	20241203	134600	44489190	8800	8800	8800	8800	0
390	20241203	134500	44489190	8800	8790	8800	8790	16
391	20241203	134400	44348480	8800	8800	8800	8800	0
392	20241203	134300	44348480	8800	8780	8800	8780	98
393	20241203	134200	43487980	8780	8780	8780	8780	0
394	20241203	134100	43487980	8780	8780	8780	8780	0
395	20241203	134000	43487980	8780	8780	8780	8780	0
396	20241203	133900	43487980	8780	8780	8780	8780	0
397	20241203	133800	43487980	8780	8780	8780	8780	0
398	20241203	133700	43487980	8780	8780	8780	8780	0
399	20241203	133600	43487980	8780	8780	8780	8780	0
400	20241203	133500	43487980	8780	8780	8780	8780	0
401	20241203	133400	43487980	8780	8780	8780	8780	0
402	20241203	133300	43487980	8780	8780	8780	8780	292
403	20241203	133200	40924220	8780	8780	8780	8780	0
404	20241203	133100	40924220	8780	8780	8780	8780	0
405	20241203	133000	40924220	8780	8780	8780	8780	0
406	20241203	132900	40924220	8780	8780	8780	8780	0
407	20241203	132800	40924220	8780	8780	8780	8780	0
408	20241203	132700	40924220	8780	8770	8780	8770	409
409	20241203	132600	37336850	8770	8770	8770	8770	0
410	20241203	132500	37336850	8770	8770	8770	8770	0
411	20241203	132400	37336850	8770	8770	8770	8770	5
412	20241203	132300	37293000	8760	8760	8760	8760	0
413	20241203	132200	37293000	8760	8760	8760	8760	1
414	20241203	132100	37284240	8770	8770	8770	8770	5
415	20241203	132000	37240390	8770	8770	8770	8770	0
416	20241203	131900	37240390	8770	8770	8770	8770	0
417	20241203	131800	37240390	8770	8770	8770	8770	0
418	20241203	131700	37240390	8770	8770	8770	8770	0
419	20241203	131600	37240390	8770	8770	8770	8770	0
420	20241203	131500	37240390	8770	8770	8770	8770	0
421	20241203	131400	37240390	8770	8770	8770	8770	0
422	20241203	131300	37240390	8770	8770	8770	8770	5
423	20241203	131200	37196540	8760	8760	8760	8760	0
424	20241203	131100	37196540	8760	8760	8760	8760	0
425	20241203	131000	37196540	8760	8760	8760	8760	0
426	20241203	130900	37196540	8760	8760	8760	8760	140
427	20241203	130800	35970140	8760	8760	8760	8760	0
428	20241203	130700	35970140	8760	8760	8760	8760	0
429	20241203	130600	35970140	8760	8760	8760	8760	0
430	20241203	130500	35970140	8760	8760	8760	8760	0
431	20241203	130400	35970140	8760	8760	8760	8760	0
432	20241203	130300	35970140	8760	8760	8760	8760	0
433	20241203	130200	35970140	8760	8760	8760	8760	0
434	20241203	130100	35970140	8760	8760	8760	8760	0
435	20241203	130000	35970140	8760	8760	8760	8760	1
436	20241203	125900	35961380	8760	8760	8760	8760	0
437	20241203	125800	35961380	8760	8760	8760	8760	0
438	20241203	125700	35961380	8760	8760	8760	8760	2
439	20241203	125600	35943860	8760	8760	8760	8760	0
440	20241203	125500	35943860	8760	8760	8760	8760	1
441	20241203	125400	35935100	8760	8760	8760	8760	0
442	20241203	125300	35935100	8760	8760	8760	8760	1
443	20241203	125200	35926340	8760	8760	8760	8760	0
444	20241203	125100	35926340	8760	8760	8760	8760	1
445	20241203	125000	35917580	8760	8760	8760	8760	0
446	20241203	124900	35917580	8760	8760	8760	8760	0
447	20241203	124800	35917580	8760	8760	8760	8760	1
448	20241203	124700	35908820	8760	8760	8760	8760	0
449	20241203	124600	35908820	8760	8760	8760	8760	1
450	20241203	124500	35900060	8760	8760	8760	8760	0
451	20241203	124400	35900060	8760	8760	8760	8760	1
452	20241203	124300	35891300	8760	8760	8760	8760	0
453	20241203	124200	35891300	8760	8760	8760	8760	1
454	20241203	124100	35882540	8760	8760	8760	8760	0
455	20241203	124000	35882540	8760	8760	8760	8760	1
456	20241203	123900	35873780	8760	8760	8760	8760	0
457	20241203	123800	35873780	8760	8760	8760	8760	0
458	20241203	123700	35873780	8760	8760	8760	8760	5
459	20241203	123600	35829980	8760	8760	8760	8760	0
460	20241203	123500	35829980	8760	8760	8760	8760	1
461	20241203	123400	35821220	8760	8760	8760	8760	3
462	20241203	123300	35794940	8760	8760	8760	8760	4
463	20241203	123200	35759900	8760	8760	8760	8760	0
464	20241203	123100	35759900	8760	8760	8760	8760	1
465	20241203	123000	35751140	8760	8760	8760	8760	0
466	20241203	122900	35751140	8760	8760	8760	8760	0
467	20241203	122800	35751140	8760	8760	8760	8760	1
468	20241203	122700	35742380	8760	8760	8760	8760	0
469	20241203	122600	35742380	8760	8760	8760	8760	1
470	20241203	122500	35733620	8760	8760	8760	8760	0
471	20241203	122400	35733620	8760	8760	8760	8760	1
472	20241203	122300	35724860	8760	8760	8760	8760	0
473	20241203	122200	35724860	8760	8760	8760	8760	1
474	20241203	122100	35716100	8760	8760	8760	8760	0
475	20241203	122000	35716100	8760	8760	8760	8760	1
476	20241203	121900	35707340	8760	8760	8760	8760	0
477	20241203	121800	35707340	8760	8760	8760	8760	0
478	20241203	121700	35707340	8760	8760	8760	8760	1
479	20241203	121600	35698580	8760	8760	8760	8760	0
480	20241203	121500	35698580	8760	8760	8760	8760	1
481	20241203	121400	35689820	8760	8760	8760	8760	0
482	20241203	121300	35689820	8760	8760	8760	8760	1
483	20241203	121200	35681060	8760	8760	8760	8760	3
484	20241203	121100	35654780	8760	8750	8760	8750	54
485	20241203	121000	35182250	8750	8750	8750	8750	0
486	20241203	120900	35182250	8750	8750	8750	8750	0
487	20241203	120800	35182250	8750	8750	8750	8750	1
488	20241203	120700	35173500	8750	8750	8750	8750	1
489	20241203	120600	35164750	8750	8740	8750	8740	7
490	20241203	120500	35103560	8750	8750	8750	8750	0
491	20241203	120400	35103560	8750	8750	8750	8750	1
492	20241203	120300	35094810	8750	8750	8750	8750	3
493	20241203	120200	35068560	8750	8750	8750	8750	1
494	20241203	120100	35059810	8750	8750	8750	8750	0
495	20241203	120000	35059810	8750	8740	8750	8740	14
496	20241203	115900	34937390	8740	8740	8740	8740	7
497	20241203	115800	34876210	8750	8740	8750	8740	17
498	20241203	115700	34727610	8750	8740	8750	8740	16
499	20241203	115600	34587760	8740	8740	8740	8720	10
500	20241203	115500	34500520	8720	8720	8740	8720	16
501	20241203	115400	34360980	8740	8740	8740	8720	21
502	20241203	115300	34177740	8740	8740	8750	8740	19
503	20241203	115200	34011670	8750	8740	8750	8740	11
504	20241203	115100	33915500	8740	8750	8750	8740	16
505	20241203	115000	33775650	8740	8740	8740	8740	16
506	20241203	114900	33635810	8740	8740	8740	8740	15
507	20241203	114800	33504710	8750	8740	8750	8740	89
508	20241203	114700	32726800	8740	8720	8740	8720	20
509	20241203	114600	32552320	8740	8720	8740	8720	16
510	20241203	114500	32412780	8740	8740	8740	8740	0
511	20241203	114400	32412780	8740	8740	8740	8740	1
512	20241203	114300	32404040	8740	8740	8740	8740	0
513	20241203	114200	32404040	8740	8740	8740	8740	1
514	20241203	114100	32395300	8740	8740	8740	8740	1
515	20241203	114000	32386560	8740	8740	8740	8740	1
516	20241203	113900	32377820	8740	8740	8740	8740	0
517	20241203	113800	32377820	8740	8740	8740	8740	0
518	20241203	113700	32377820	8740	8730	8740	8720	48
519	20241203	113600	31958800	8750	8750	8750	8750	0
520	20241203	113500	31958800	8750	8750	8750	8750	1
521	20241203	113400	31950050	8750	8750	8750	8750	0
522	20241203	113300	31950050	8750	8750	8750	8750	1
523	20241203	113200	31941300	8730	8730	8730	8730	0
524	20241203	113100	31941300	8730	8750	8750	8730	2
525	20241203	113000	31923820	8750	8750	8750	8750	0
526	20241203	112900	31923820	8750	8750	8750	8750	1
527	20241203	112800	31915070	8750	8750	8750	8750	0
528	20241203	112700	31915070	8750	8750	8750	8750	10
529	20241203	112600	31827570	8750	8750	8750	8750	1
530	20241203	112500	31818820	8750	8750	8750	8750	4
531	20241203	112400	31783820	8750	8730	8750	8730	198
532	20241203	112300	30055080	8730	8730	8730	8730	0
533	20241203	112200	30055080	8730	8720	8730	8720	17
534	20241203	112100	29906830	8730	8730	8730	8730	0
535	20241203	112000	29906830	8730	8730	8730	8720	224
536	20241203	111900	27953310	8730	8730	8730	8730	0
537	20241203	111800	27953310	8730	8730	8730	8730	0
538	20241203	111700	27953310	8730	8730	8730	8730	1
539	20241203	111600	27944580	8720	8720	8720	8720	40
540	20241203	111500	27595780	8730	8730	8730	8730	1
541	20241203	111400	27587050	8730	8730	8730	8730	6
542	20241203	111300	27534670	8750	8740	8750	8730	60
543	20241203	111200	27010660	8760	8760	8760	8760	0
544	20241203	111100	27010660	8760	8760	8760	8760	1
545	20241203	111000	27001900	8760	8760	8760	8760	0
546	20241203	110900	27001900	8760	8760	8760	8760	1
547	20241203	110800	26993140	8760	8760	8760	8760	0
548	20241203	110700	26993140	8760	8760	8760	8760	0
549	20241203	110600	26993140	8760	8760	8760	8760	11
550	20241203	110500	26896780	8760	8760	8760	8760	0
551	20241203	110400	26896780	8760	8760	8760	8760	1
552	20241203	110300	26888020	8760	8760	8760	8760	0
553	20241203	110200	26888020	8760	8770	8770	8750	1673
554	20241203	110100	12241250	8770	8770	8770	8770	0
555	20241203	110000	12241250	8770	8770	8770	8770	1
556	20241203	105900	12232480	8770	8760	8770	8760	12
557	20241203	105800	12127350	8770	8770	8770	8770	0
558	20241203	105700	12127350	8770	8770	8770	8770	1
559	20241203	105600	12118580	8770	8770	8770	8770	0
560	20241203	105500	12118580	8770	8770	8770	8770	1
561	20241203	105400	12109810	8770	8770	8770	8770	0
562	20241203	105300	12109810	8770	8770	8770	8770	1
563	20241203	105200	12101040	8770	8770	8770	8770	0
564	20241203	105100	12101040	8770	8770	8770	8770	1
565	20241203	105000	12092270	8770	8770	8770	8770	0
566	20241203	104900	12092270	8770	8780	8780	8770	7
567	20241203	104800	12030870	8780	8770	8780	8770	51
568	20241203	104700	11583580	8770	8770	8770	8770	332
569	20241203	104600	8671940	8770	8770	8770	8770	1
570	20241203	104500	8663170	8770	8770	8770	8770	0
571	20241203	104400	8663170	8770	8770	8770	8770	1
572	20241203	104300	8654400	8770	8770	8770	8770	0
573	20241203	104200	8654400	8770	8770	8770	8770	1
574	20241203	104100	8645630	8770	8770	8770	8770	0
575	20241203	104000	8645630	8770	8770	8770	8770	1
576	20241203	103900	8636860	8770	8770	8770	8770	1
577	20241203	103800	8628090	8770	8770	8770	8770	0
578	20241203	103700	8628090	8770	8770	8770	8770	1
579	20241203	103600	8619320	8770	8770	8770	8770	0
580	20241203	103500	8619320	8770	8770	8770	8770	1
581	20241203	103400	8610550	8770	8770	8770	8770	0
582	20241203	103300	8610550	8770	8770	8770	8770	1
583	20241203	103200	8601780	8770	8770	8770	8770	0
584	20241203	103100	8601780	8770	8770	8770	8770	1
585	20241203	103000	8593010	8770	8770	8770	8770	0
586	20241203	102900	8593010	8770	8770	8770	8770	2
587	20241203	102800	8575470	8770	8770	8770	8770	0
588	20241203	102700	8575470	8770	8770	8770	8770	0
589	20241203	102600	8575470	8770	8770	8770	8770	6
590	20241203	102500	8522850	8770	8770	8770	8770	0
591	20241203	102400	8522850	8770	8770	8770	8770	2
592	20241203	102300	8505310	8770	8770	8770	8770	0
593	20241203	102200	8505310	8770	8770	8770	8770	1
594	20241203	102100	8496540	8770	8770	8770	8770	0
595	20241203	102000	8496540	8770	8770	8770	8770	1
596	20241203	101900	8487770	8770	8770	8770	8770	0
597	20241203	101800	8487770	8770	8770	8770	8770	1
598	20241203	101700	8479000	8770	8770	8770	8770	0
599	20241203	101600	8479000	8770	8770	8770	8770	0
600	20241203	101500	8479000	8770	8770	8770	8770	1
601	20241203	101400	8470230	8770	8770	8770	8770	0
602	20241203	101300	8470230	8770	8770	8770	8770	1
603	20241203	101200	8461460	8770	8770	8770	8770	0
604	20241203	101100	8461460	8770	8770	8770	8770	1
605	20241203	101000	8452690	8770	8770	8770	8770	1
606	20241203	100900	8443920	8770	8770	8770	8770	3
607	20241203	100800	8417610	8770	8770	8770	8770	0
608	20241203	100700	8417610	8770	8770	8770	8770	0
609	20241203	100600	8417610	8770	8770	8770	8770	1
610	20241203	100500	8408840	8770	8770	8770	8770	0
611	20241203	100400	8408840	8770	8770	8770	8770	8
612	20241203	100300	8338680	8770	8770	8770	8770	0
613	20241203	100200	8338680	8770	8770	8770	8750	6
614	20241203	100100	8286080	8770	8770	8770	8770	7
615	20241203	100000	8224690	8770	8770	8770	8770	1
616	20241203	095900	8215920	8770	8770	8770	8770	0
617	20241203	095800	8215920	8770	8770	8770	8770	1
618	20241203	095700	8207150	8770	8770	8770	8770	0
619	20241203	095600	8207150	8770	8770	8770	8770	2
620	20241203	095500	8189610	8750	8750	8750	8750	4
621	20241203	095400	8154610	8750	8750	8750	8750	2
622	20241203	095300	8137110	8750	8750	8750	8750	1
623	20241203	095200	8128360	8750	8750	8750	8750	1
624	20241203	095100	8119610	8750	8730	8750	8730	8
625	20241203	095000	8049680	8730	8770	8770	8720	151
626	20241203	094900	6728990	8770	8770	8770	8770	1
627	20241203	094800	6720220	8770	8770	8770	8770	3
628	20241203	094700	6693910	8760	8760	8760	8760	20
629	20241203	094600	6518710	8760	8760	8760	8760	3
630	20241203	094500	6492430	8760	8760	8760	8760	0
631	20241203	094400	6492430	8760	8760	8760	8760	1
632	20241203	094300	6483670	8760	8760	8760	8760	0
633	20241203	094200	6483670	8760	8760	8760	8760	1
634	20241203	094100	6474910	8760	8760	8760	8760	0
635	20241203	094000	6474910	8760	8760	8760	8760	1
636	20241203	093900	6466150	8760	8760	8760	8760	0
637	20241203	093800	6466150	8760	8760	8760	8760	1
638	20241203	093700	6457390	8760	8760	8760	8760	0
639	20241203	093600	6457390	8760	8760	8760	8760	0
640	20241203	093500	6457390	8760	8760	8760	8760	1
641	20241203	093400	6448630	8750	8750	8750	8730	24
642	20241203	093300	6238820	8760	8760	8760	8760	1
643	20241203	093200	6230060	8760	8760	8760	8760	0
644	20241203	093100	6230060	8760	8760	8760	8760	4
645	20241203	093000	6195020	8770	8730	8780	8730	312
646	20241203	092900	3466990	8710	8730	8730	8710	6
647	20241203	092800	3414710	8730	8730	8730	8730	0
648	20241203	092700	3414710	8730	8730	8730	8730	0
649	20241203	092600	3414710	8730	8730	8730	8730	1
650	20241203	092500	3405980	8730	8730	8730	8730	2
651	20241203	092400	3388520	8730	8720	8730	8720	8
652	20241203	092300	3318700	8710	8710	8710	8710	1
653	20241203	092200	3309990	8710	8710	8710	8710	11
654	20241203	092100	3214180	8710	8710	8710	8710	0
655	20241203	092000	3214180	8710	8710	8710	8710	1
656	20241203	091900	3205470	8710	8710	8710	8710	50
657	20241203	091800	2769970	8710	8710	8710	8710	1
658	20241203	091700	2761260	8700	8700	8700	8700	0
659	20241203	091600	2761260	8700	8700	8700	8700	4
660	20241203	091500	2726460	8710	8710	8710	8710	1
661	20241203	091400	2717750	8710	8710	8710	8710	0
662	20241203	091300	2717750	8710	8710	8710	8710	1
663	20241203	091200	2709040	8710	8710	8710	8710	69
664	20241203	091100	2108050	8710	8710	8710	8710	1
665	20241203	091000	2099340	8700	8690	8700	8690	161
666	20241203	090900	699930	8700	8750	8750	8690	31
667	20241203	090800	430120	8750	8750	8750	8750	0
668	20241203	090700	430120	8750	8750	8750	8750	0
669	20241203	090600	430120	8750	8750	8750	8750	1
670	20241203	090500	421370	8750	8750	8750	8750	0
671	20241203	090400	421370	8750	8750	8750	8750	1
672	20241203	090300	412620	8760	8760	8760	8760	0
673	20241203	090200	412620	8760	8760	8760	8760	2
674	20241203	090100	395100	8780	8780	8780	8780	0
675	20241203	090000	395100	8780	8780	8780	8780	45