KissMeData/290560/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210800	56611210	5820	5820	5820	5820	121
3	20241203	210700	56611210	5820	5820	5820	5820	0
4	20241203	210600	56611210	5820	5820	5820	5820	0
5	20241203	210500	56611210	5820	5820	5820	5820	0
6	20241203	210400	56611210	5820	5820	5820	5820	0
7	20241203	210300	56611210	5820	5820	5820	5820	0
8	20241203	210200	56611210	5820	5820	5820	5820	0
9	20241203	210100	56611210	5820	5820	5820	5820	0
10	20241203	210000	56611210	5820	5820	5820	5820	0
11	20241203	205900	56611210	5820	5820	5820	5820	0
12	20241203	205800	56611210	5820	5820	5820	5820	0
13	20241203	205700	56611210	5820	5820	5820	5820	0
14	20241203	205600	56611210	5820	5820	5820	5820	0
15	20241203	205500	56611210	5820	5820	5820	5820	0
16	20241203	205400	56611210	5820	5820	5820	5820	0
17	20241203	205300	56611210	5820	5820	5820	5820	0
18	20241203	205200	56611210	5820	5820	5820	5820	0
19	20241203	205100	56611210	5820	5820	5820	5820	0
20	20241203	205000	56611210	5820	5820	5820	5820	0
21	20241203	204900	56611210	5820	5820	5820	5820	0
22	20241203	204800	56611210	5820	5820	5820	5820	0
23	20241203	204700	56611210	5820	5820	5820	5820	0
24	20241203	204600	56611210	5820	5820	5820	5820	0
25	20241203	204500	56611210	5820	5820	5820	5820	0
26	20241203	204400	56611210	5820	5820	5820	5820	0
27	20241203	204300	56611210	5820	5820	5820	5820	0
28	20241203	204200	56611210	5820	5820	5820	5820	0
29	20241203	204100	56611210	5820	5820	5820	5820	0
30	20241203	204000	56611210	5820	5820	5820	5820	0
31	20241203	203900	56611210	5820	5820	5820	5820	0
32	20241203	203800	56611210	5820	5820	5820	5820	121
33	20241203	203700	56611210	5820	5820	5820	5820	0
34	20241203	203600	56611210	5820	5820	5820	5820	0
35	20241203	203500	56611210	5820	5820	5820	5820	0
36	20241203	203400	56611210	5820	5820	5820	5820	0
37	20241203	203300	56611210	5820	5820	5820	5820	0
38	20241203	203200	56611210	5820	5820	5820	5820	0
39	20241203	203100	56611210	5820	5820	5820	5820	0
40	20241203	203000	56611210	5820	5820	5820	5820	0
41	20241203	202900	56611210	5820	5820	5820	5820	0
42	20241203	202800	56611210	5820	5820	5820	5820	0
43	20241203	202700	56611210	5820	5820	5820	5820	0
44	20241203	202600	56611210	5820	5820	5820	5820	0
45	20241203	202500	56611210	5820	5820	5820	5820	0
46	20241203	202400	56611210	5820	5820	5820	5820	0
47	20241203	202300	56611210	5820	5820	5820	5820	0
48	20241203	202200	56611210	5820	5820	5820	5820	0
49	20241203	202100	56611210	5820	5820	5820	5820	0
50	20241203	202000	56611210	5820	5820	5820	5820	0
51	20241203	201900	56611210	5820	5820	5820	5820	0
52	20241203	201800	56611210	5820	5820	5820	5820	0
53	20241203	201700	56611210	5820	5820	5820	5820	0
54	20241203	201600	56611210	5820	5820	5820	5820	0
55	20241203	201500	56611210	5820	5820	5820	5820	0
56	20241203	201400	56611210	5820	5820	5820	5820	0
57	20241203	201300	56611210	5820	5820	5820	5820	0
58	20241203	201200	56611210	5820	5820	5820	5820	0
59	20241203	201100	56611210	5820	5820	5820	5820	0
60	20241203	201000	56611210	5820	5820	5820	5820	0
61	20241203	200900	56611210	5820	5820	5820	5820	0
62	20241203	200800	56611210	5820	5820	5820	5820	121
63	20241203	200700	56611210	5820	5820	5820	5820	0
64	20241203	200600	56611210	5820	5820	5820	5820	0
65	20241203	200500	56611210	5820	5820	5820	5820	0
66	20241203	200400	56611210	5820	5820	5820	5820	0
67	20241203	200300	56611210	5820	5820	5820	5820	0
68	20241203	200200	56611210	5820	5820	5820	5820	0
69	20241203	200100	56611210	5820	5820	5820	5820	0
70	20241203	200000	56611210	5820	5820	5820	5820	0
71	20241203	195900	56611210	5820	5820	5820	5820	0
72	20241203	195800	56611210	5820	5820	5820	5820	0
73	20241203	195700	56611210	5820	5820	5820	5820	0
74	20241203	195600	56611210	5820	5820	5820	5820	0
75	20241203	195500	56611210	5820	5820	5820	5820	0
76	20241203	195400	56611210	5820	5820	5820	5820	0
77	20241203	195300	56611210	5820	5820	5820	5820	0
78	20241203	195200	56611210	5820	5820	5820	5820	0
79	20241203	195100	56611210	5820	5820	5820	5820	0
80	20241203	195000	56611210	5820	5820	5820	5820	0
81	20241203	194900	56611210	5820	5820	5820	5820	0
82	20241203	194800	56611210	5820	5820	5820	5820	0
83	20241203	194700	56611210	5820	5820	5820	5820	0
84	20241203	194600	56611210	5820	5820	5820	5820	0
85	20241203	194500	56611210	5820	5820	5820	5820	0
86	20241203	194400	56611210	5820	5820	5820	5820	0
87	20241203	194300	56611210	5820	5820	5820	5820	0
88	20241203	194200	56611210	5820	5820	5820	5820	0
89	20241203	194100	56611210	5820	5820	5820	5820	0
90	20241203	194000	56611210	5820	5820	5820	5820	0
91	20241203	193900	56611210	5820	5820	5820	5820	0
92	20241203	193800	56611210	5820	5820	5820	5820	121
93	20241203	193700	56611210	5820	5820	5820	5820	0
94	20241203	193600	56611210	5820	5820	5820	5820	0
95	20241203	193500	56611210	5820	5820	5820	5820	0
96	20241203	193400	56611210	5820	5820	5820	5820	0
97	20241203	193300	56611210	5820	5820	5820	5820	0
98	20241203	193200	56611210	5820	5820	5820	5820	0
99	20241203	193100	56611210	5820	5820	5820	5820	0
100	20241203	193000	56611210	5820	5820	5820	5820	0
101	20241203	192900	56611210	5820	5820	5820	5820	0
102	20241203	192800	56611210	5820	5820	5820	5820	0
103	20241203	192700	56611210	5820	5820	5820	5820	0
104	20241203	192600	56611210	5820	5820	5820	5820	0
105	20241203	192500	56611210	5820	5820	5820	5820	0
106	20241203	192400	56611210	5820	5820	5820	5820	0
107	20241203	192300	56611210	5820	5820	5820	5820	0
108	20241203	192200	56611210	5820	5820	5820	5820	0
109	20241203	192100	56611210	5820	5820	5820	5820	0
110	20241203	192000	56611210	5820	5820	5820	5820	0
111	20241203	191900	56611210	5820	5820	5820	5820	0
112	20241203	191800	56611210	5820	5820	5820	5820	0
113	20241203	191700	56611210	5820	5820	5820	5820	0
114	20241203	191600	56611210	5820	5820	5820	5820	0
115	20241203	191500	56611210	5820	5820	5820	5820	0
116	20241203	191400	56611210	5820	5820	5820	5820	0
117	20241203	191300	56611210	5820	5820	5820	5820	0
118	20241203	191200	56611210	5820	5820	5820	5820	0
119	20241203	191100	56611210	5820	5820	5820	5820	0
120	20241203	191000	56611210	5820	5820	5820	5820	0
121	20241203	190900	56611210	5820	5820	5820	5820	0
122	20241203	190800	56611210	5820	5820	5820	5820	121
123	20241203	190700	56611210	5820	5820	5820	5820	0
124	20241203	190600	56611210	5820	5820	5820	5820	0
125	20241203	190500	56611210	5820	5820	5820	5820	0
126	20241203	190400	56611210	5820	5820	5820	5820	0
127	20241203	190300	56611210	5820	5820	5820	5820	0
128	20241203	190200	56611210	5820	5820	5820	5820	0
129	20241203	190100	56611210	5820	5820	5820	5820	0
130	20241203	190000	56611210	5820	5820	5820	5820	0
131	20241203	185900	56611210	5820	5820	5820	5820	0
132	20241203	185800	56611210	5820	5820	5820	5820	0
133	20241203	185700	56611210	5820	5820	5820	5820	0
134	20241203	185600	56611210	5820	5820	5820	5820	0
135	20241203	185500	56611210	5820	5820	5820	5820	0
136	20241203	185400	56611210	5820	5820	5820	5820	0
137	20241203	185300	56611210	5820	5820	5820	5820	0
138	20241203	185200	56611210	5820	5820	5820	5820	0
139	20241203	185100	56611210	5820	5820	5820	5820	0
140	20241203	185000	56611210	5820	5820	5820	5820	0
141	20241203	184900	56611210	5820	5820	5820	5820	0
142	20241203	184800	56611210	5820	5820	5820	5820	0
143	20241203	184700	56611210	5820	5820	5820	5820	0
144	20241203	184600	56611210	5820	5820	5820	5820	0
145	20241203	184500	56611210	5820	5820	5820	5820	0
146	20241203	184400	56611210	5820	5820	5820	5820	0
147	20241203	184300	56611210	5820	5820	5820	5820	0
148	20241203	184200	56611210	5820	5820	5820	5820	0
149	20241203	184100	56611210	5820	5820	5820	5820	0
150	20241203	184000	56611210	5820	5820	5820	5820	0
151	20241203	183900	56611210	5820	5820	5820	5820	0
152	20241203	183800	56611210	5820	5820	5820	5820	121
153	20241203	183700	56611210	5820	5820	5820	5820	0
154	20241203	183600	56611210	5820	5820	5820	5820	0
155	20241203	183500	56611210	5820	5820	5820	5820	0
156	20241203	183400	56611210	5820	5820	5820	5820	0
157	20241203	183300	56611210	5820	5820	5820	5820	0
158	20241203	183200	56611210	5820	5820	5820	5820	0
159	20241203	183100	56611210	5820	5820	5820	5820	0
160	20241203	183000	56611210	5820	5820	5820	5820	0
161	20241203	182900	56611210	5820	5820	5820	5820	0
162	20241203	182800	56611210	5820	5820	5820	5820	0
163	20241203	182700	56611210	5820	5820	5820	5820	0
164	20241203	182600	56611210	5820	5820	5820	5820	0
165	20241203	182500	56611210	5820	5820	5820	5820	0
166	20241203	182400	56611210	5820	5820	5820	5820	0
167	20241203	182300	56611210	5820	5820	5820	5820	0
168	20241203	182200	56611210	5820	5820	5820	5820	0
169	20241203	182100	56611210	5820	5820	5820	5820	0
170	20241203	182000	56611210	5820	5820	5820	5820	0
171	20241203	181900	56611210	5820	5820	5820	5820	0
172	20241203	181800	56611210	5820	5820	5820	5820	0
173	20241203	181700	56611210	5820	5820	5820	5820	0
174	20241203	181600	56611210	5820	5820	5820	5820	0
175	20241203	181500	56611210	5820	5820	5820	5820	0
176	20241203	181400	56611210	5820	5820	5820	5820	0
177	20241203	181300	56611210	5820	5820	5820	5820	0
178	20241203	181200	56611210	5820	5820	5820	5820	0
179	20241203	181100	56611210	5820	5820	5820	5820	0
180	20241203	181000	56611210	5820	5820	5820	5820	0
181	20241203	180900	56611210	5820	5820	5820	5820	0
182	20241203	180800	56611210	5820	5820	5820	5820	121
183	20241203	180700	56611210	5820	5820	5820	5820	0
184	20241203	180600	56611210	5820	5820	5820	5820	0
185	20241203	180500	56611210	5820	5820	5820	5820	0
186	20241203	180400	56611210	5820	5820	5820	5820	0
187	20241203	180300	56611210	5820	5820	5820	5820	0
188	20241203	180200	56611210	5820	5820	5820	5820	0
189	20241203	180100	56611210	5820	5820	5820	5820	0
190	20241203	180000	56611210	5820	5820	5820	5820	0
191	20241203	175900	56611210	5820	5820	5820	5820	0
192	20241203	175800	56611210	5820	5820	5820	5820	0
193	20241203	175700	56611210	5820	5820	5820	5820	0
194	20241203	175600	56611210	5820	5820	5820	5820	0
195	20241203	175500	56611210	5820	5820	5820	5820	0
196	20241203	175400	56611210	5820	5820	5820	5820	0
197	20241203	175300	56611210	5820	5820	5820	5820	0
198	20241203	175200	56611210	5820	5820	5820	5820	0
199	20241203	175100	56611210	5820	5820	5820	5820	0
200	20241203	175000	56611210	5820	5820	5820	5820	0
201	20241203	174900	56611210	5820	5820	5820	5820	0
202	20241203	174800	56611210	5820	5820	5820	5820	0
203	20241203	174700	56611210	5820	5820	5820	5820	0
204	20241203	174600	56611210	5820	5820	5820	5820	0
205	20241203	174500	56611210	5820	5820	5820	5820	0
206	20241203	174400	56611210	5820	5820	5820	5820	0
207	20241203	174300	56611210	5820	5820	5820	5820	0
208	20241203	174200	56611210	5820	5820	5820	5820	0
209	20241203	174100	56611210	5820	5820	5820	5820	0
210	20241203	174000	56611210	5820	5820	5820	5820	0
211	20241203	173900	56611210	5820	5820	5820	5820	0
212	20241203	173800	56611210	5820	5820	5820	5820	121
213	20241203	173700	56611210	5820	5820	5820	5820	0
214	20241203	173600	56611210	5820	5820	5820	5820	0
215	20241203	173500	56611210	5820	5820	5820	5820	0
216	20241203	173400	56611210	5820	5820	5820	5820	0
217	20241203	173300	56611210	5820	5820	5820	5820	0
218	20241203	173200	56611210	5820	5820	5820	5820	0
219	20241203	173100	56611210	5820	5820	5820	5820	0
220	20241203	173000	56611210	5820	5820	5820	5820	0
221	20241203	172900	56611210	5820	5820	5820	5820	0
222	20241203	172800	56611210	5820	5820	5820	5820	0
223	20241203	172700	56611210	5820	5820	5820	5820	0
224	20241203	172600	56611210	5820	5820	5820	5820	0
225	20241203	172500	56611210	5820	5820	5820	5820	0
226	20241203	172400	56611210	5820	5820	5820	5820	0
227	20241203	172300	56611210	5820	5820	5820	5820	0
228	20241203	172200	56611210	5820	5820	5820	5820	0
229	20241203	172100	56611210	5820	5820	5820	5820	0
230	20241203	172000	56611210	5820	5820	5820	5820	0
231	20241203	171900	56611210	5820	5820	5820	5820	0
232	20241203	171800	56611210	5820	5820	5820	5820	0
233	20241203	171700	56611210	5820	5820	5820	5820	0
234	20241203	171600	56611210	5820	5820	5820	5820	0
235	20241203	171500	56611210	5820	5820	5820	5820	0
236	20241203	171400	56611210	5820	5820	5820	5820	0
237	20241203	171300	56611210	5820	5820	5820	5820	0
238	20241203	171200	56611210	5820	5820	5820	5820	0
239	20241203	171100	56611210	5820	5820	5820	5820	0
240	20241203	171000	56611210	5820	5820	5820	5820	0
241	20241203	170900	56611210	5820	5820	5820	5820	0
242	20241203	170800	56611210	5820	5820	5820	5820	121
243	20241203	170700	56611210	5820	5820	5820	5820	0
244	20241203	170600	56611210	5820	5820	5820	5820	0
245	20241203	170500	56611210	5820	5820	5820	5820	0
246	20241203	170400	56611210	5820	5820	5820	5820	0
247	20241203	170300	56611210	5820	5820	5820	5820	0
248	20241203	170200	56611210	5820	5820	5820	5820	0
249	20241203	170100	56611210	5820	5820	5820	5820	0
250	20241203	170000	56611210	5820	5820	5820	5820	0
251	20241203	165900	56611210	5820	5820	5820	5820	0
252	20241203	165800	56611210	5820	5820	5820	5820	0
253	20241203	165700	56611210	5820	5820	5820	5820	0
254	20241203	165600	56611210	5820	5820	5820	5820	0
255	20241203	165500	56611210	5820	5820	5820	5820	0
256	20241203	165400	56611210	5820	5820	5820	5820	0
257	20241203	165300	56611210	5820	5820	5820	5820	0
258	20241203	165200	56611210	5820	5820	5820	5820	0
259	20241203	165100	56611210	5820	5820	5820	5820	0
260	20241203	165000	56611210	5820	5820	5820	5820	0
261	20241203	164900	56611210	5820	5820	5820	5820	0
262	20241203	164800	56611210	5820	5820	5820	5820	0
263	20241203	164700	56611210	5820	5820	5820	5820	0
264	20241203	164600	56611210	5820	5820	5820	5820	0
265	20241203	164500	56611210	5820	5820	5820	5820	0
266	20241203	164400	56611210	5820	5820	5820	5820	0
267	20241203	164300	56611210	5820	5820	5820	5820	0
268	20241203	164200	56611210	5820	5820	5820	5820	0
269	20241203	164100	56611210	5820	5820	5820	5820	0
270	20241203	164000	56611210	5820	5820	5820	5820	0
271	20241203	163900	56611210	5820	5820	5820	5820	0
272	20241203	163800	56611210	5820	5820	5820	5820	121
273	20241203	163700	56611210	5820	5820	5820	5820	0
274	20241203	163600	56611210	5820	5820	5820	5820	0
275	20241203	163500	56611210	5820	5820	5820	5820	0
276	20241203	163400	56611210	5820	5820	5820	5820	0
277	20241203	163300	56611210	5820	5820	5820	5820	0
278	20241203	163200	56611210	5820	5820	5820	5820	0
279	20241203	163100	56611210	5820	5820	5820	5820	0
280	20241203	163000	56611210	5820	5820	5820	5820	0
281	20241203	162900	56611210	5820	5820	5820	5820	0
282	20241203	162800	56611210	5820	5820	5820	5820	0
283	20241203	162700	56611210	5820	5820	5820	5820	0
284	20241203	162600	56611210	5820	5820	5820	5820	0
285	20241203	162500	56611210	5820	5820	5820	5820	0
286	20241203	162400	56611210	5820	5820	5820	5820	0
287	20241203	162300	56611210	5820	5820	5820	5820	0
288	20241203	162200	56611210	5820	5820	5820	5820	0
289	20241203	162100	56611210	5820	5820	5820	5820	0
290	20241203	162000	56611210	5820	5820	5820	5820	0
291	20241203	161900	56611210	5820	5820	5820	5820	0
292	20241203	161800	56611210	5820	5820	5820	5820	0
293	20241203	161700	56611210	5820	5820	5820	5820	0
294	20241203	161600	56611210	5820	5820	5820	5820	0
295	20241203	161500	56611210	5820	5820	5820	5820	0
296	20241203	161400	56611210	5820	5820	5820	5820	0
297	20241203	161300	56611210	5820	5820	5820	5820	0
298	20241203	161200	56611210	5820	5820	5820	5820	0
299	20241203	161100	56611210	5820	5820	5820	5820	0
300	20241203	161000	56611210	5820	5820	5820	5820	0
301	20241203	160900	56611210	5820	5820	5820	5820	0
302	20241203	160800	56611210	5820	5820	5820	5820	121
303	20241203	160700	56611210	5820	5820	5820	5820	0
304	20241203	160600	56611210	5820	5820	5820	5820	0
305	20241203	160500	56611210	5820	5820	5820	5820	0
306	20241203	160400	56611210	5820	5820	5820	5820	0
307	20241203	160300	56611210	5820	5820	5820	5820	0
308	20241203	160200	56611210	5820	5820	5820	5820	0
309	20241203	160100	56611210	5820	5820	5820	5820	0
310	20241203	160000	56611210	5820	5820	5820	5820	0
311	20241203	155900	56611210	5820	5820	5820	5820	0
312	20241203	155800	56611210	5820	5820	5820	5820	0
313	20241203	155700	56611210	5820	5820	5820	5820	0
314	20241203	155600	56611210	5820	5820	5820	5820	0
315	20241203	155500	56611210	5820	5820	5820	5820	0
316	20241203	155400	56611210	5820	5820	5820	5820	0
317	20241203	155300	56611210	5820	5820	5820	5820	0
318	20241203	155200	56611210	5820	5820	5820	5820	0
319	20241203	155100	56611210	5820	5820	5820	5820	0
320	20241203	155000	56611210	5820	5820	5820	5820	0
321	20241203	154900	56611210	5820	5820	5820	5820	0
322	20241203	154800	56611210	5820	5820	5820	5820	0
323	20241203	154700	56611210	5820	5820	5820	5820	0
324	20241203	154600	56611210	5820	5820	5820	5820	0
325	20241203	154500	56611210	5820	5820	5820	5820	0
326	20241203	154400	56611210	5820	5820	5820	5820	0
327	20241203	154300	56611210	5820	5820	5820	5820	0
328	20241203	154200	56611210	5820	5820	5820	5820	0
329	20241203	154100	56611210	5820	5820	5820	5820	0
330	20241203	154000	56611210	5820	5820	5820	5820	0
331	20241203	153900	56611210	5820	5820	5820	5820	0
332	20241203	153800	56611210	5820	5820	5820	5820	121
333	20241203	153700	56611210	5820	5820	5820	5820	0
334	20241203	153600	56611210	5820	5820	5820	5820	0
335	20241203	153500	56611210	5820	5820	5820	5820	0
336	20241203	153400	56611210	5820	5820	5820	5820	0
337	20241203	153300	56611210	5820	5820	5820	5820	0
338	20241203	153200	56611210	5820	5820	5820	5820	0
339	20241203	153100	56611210	5820	5820	5820	5820	0
340	20241203	153000	56611210	5820	5820	5820	5820	121
341	20241203	152900	55906990	5740	5740	5740	5740	0
342	20241203	152800	55906990	5740	5740	5740	5740	0
343	20241203	152700	55906990	5740	5740	5740	5740	0
344	20241203	152600	55906990	5740	5740	5740	5740	0
345	20241203	152500	55906990	5740	5740	5740	5740	0
346	20241203	152400	55906990	5740	5740	5740	5740	0
347	20241203	152300	55906990	5740	5740	5740	5740	0
348	20241203	152200	55906990	5740	5740	5740	5740	0
349	20241203	152100	55906990	5740	5740	5740	5740	0
350	20241203	152000	55906990	5740	5740	5740	5740	0
351	20241203	151900	55906990	5740	5740	5740	5740	0
352	20241203	151800	55906990	5740	5730	5740	5730	11
353	20241203	151700	55843900	5740	5740	5740	5730	59
354	20241203	151600	55505650	5760	5760	5760	5760	0
355	20241203	151500	55505650	5760	5760	5760	5760	0
356	20241203	151400	55505650	5760	5760	5760	5760	1
357	20241203	151300	55499890	5730	5730	5730	5730	0
358	20241203	151200	55499890	5730	5730	5730	5730	123
359	20241203	151100	54795100	5760	5760	5760	5760	0
360	20241203	151000	54795100	5760	5760	5760	5760	0
361	20241203	150900	54795100	5760	5760	5760	5760	0
362	20241203	150800	54795100	5760	5760	5760	5760	0
363	20241203	150700	54795100	5760	5760	5760	5760	7
364	20241203	150600	54754780	5720	5720	5720	5720	0
365	20241203	150500	54754780	5720	5720	5720	5720	0
366	20241203	150400	54754780	5720	5720	5720	5720	0
367	20241203	150300	54754780	5720	5720	5720	5720	0
368	20241203	150200	54754780	5720	5740	5740	5720	250
369	20241203	150100	53323780	5740	5740	5740	5740	0
370	20241203	150000	53323780	5740	5740	5740	5740	4
371	20241203	145900	53300820	5760	5760	5760	5760	0
372	20241203	145800	53300820	5760	5760	5760	5760	1
373	20241203	145700	53295060	5730	5730	5730	5730	0
374	20241203	145600	53295060	5730	5730	5730	5730	0
375	20241203	145500	53295060	5730	5730	5730	5730	0
376	20241203	145400	53295060	5730	5730	5730	5730	0
377	20241203	145300	53295060	5730	5730	5730	5730	0
378	20241203	145200	53295060	5730	5730	5730	5730	0
379	20241203	145100	53295060	5730	5730	5730	5730	0
380	20241203	145000	53295060	5730	5730	5730	5730	0
381	20241203	144900	53295060	5730	5730	5730	5730	0
382	20241203	144800	53295060	5730	5730	5730	5730	0
383	20241203	144700	53295060	5730	5730	5730	5730	0
384	20241203	144600	53295060	5730	5730	5730	5730	0
385	20241203	144500	53295060	5730	5730	5730	5730	0
386	20241203	144400	53295060	5730	5730	5730	5730	0
387	20241203	144300	53295060	5730	5730	5730	5730	0
388	20241203	144200	53295060	5730	5730	5730	5730	0
389	20241203	144100	53295060	5730	5780	5780	5730	360
390	20241203	144000	51222340	5820	5820	5820	5820	0
391	20241203	143900	51222340	5820	5820	5820	5820	0
392	20241203	143800	51222340	5820	5820	5820	5820	0
393	20241203	143700	51222340	5820	5820	5820	5820	0
394	20241203	143600	51222340	5820	5800	5820	5800	28
395	20241203	143500	51059920	5790	5790	5790	5790	23
396	20241203	143400	50926750	5790	5790	5790	5720	22
397	20241203	143300	50800770	5780	5780	5780	5780	0
398	20241203	143200	50800770	5780	5780	5780	5780	0
399	20241203	143100	50800770	5780	5780	5780	5780	3
400	20241203	143000	50783430	5710	5710	5710	5710	0
401	20241203	142900	50783430	5710	5710	5710	5710	0
402	20241203	142800	50783430	5710	5710	5710	5710	0
403	20241203	142700	50783430	5710	5710	5710	5710	0
404	20241203	142600	50783430	5710	5710	5710	5710	0
405	20241203	142500	50783430	5710	5710	5710	5710	0
406	20241203	142400	50783430	5710	5710	5710	5710	0
407	20241203	142300	50783430	5710	5710	5710	5710	0
408	20241203	142200	50783430	5710	5710	5710	5710	0
409	20241203	142100	50783430	5710	5710	5710	5710	0
410	20241203	142000	50783430	5710	5710	5710	5710	0
411	20241203	141900	50783430	5710	5720	5720	5710	52
412	20241203	141800	50486480	5710	5710	5710	5710	0
413	20241203	141700	50486480	5710	5710	5710	5710	0
414	20241203	141600	50486480	5710	5710	5710	5710	0
415	20241203	141500	50486480	5710	5710	5710	5710	0
416	20241203	141400	50486480	5710	5710	5710	5710	0
417	20241203	141300	50486480	5710	5710	5710	5710	0
418	20241203	141200	50486480	5710	5710	5710	5710	0
419	20241203	141100	50486480	5710	5710	5710	5710	0
420	20241203	141000	50486480	5710	5710	5710	5710	0
421	20241203	140900	50486480	5710	5710	5710	5710	0
422	20241203	140800	50486480	5710	5710	5710	5710	0
423	20241203	140700	50486480	5710	5710	5710	5710	0
424	20241203	140600	50486480	5710	5710	5710	5710	0
425	20241203	140500	50486480	5710	5710	5710	5710	0
426	20241203	140400	50486480	5710	5710	5710	5710	0
427	20241203	140300	50486480	5710	5710	5710	5710	0
428	20241203	140200	50486480	5710	5710	5710	5710	0
429	20241203	140100	50486480	5710	5710	5710	5710	1
430	20241203	140000	50480770	5710	5710	5710	5710	0
431	20241203	135900	50480770	5710	5710	5710	5710	0
432	20241203	135800	50480770	5710	5710	5710	5710	0
433	20241203	135700	50480770	5710	5710	5710	5710	0
434	20241203	135600	50480770	5710	5710	5710	5710	0
435	20241203	135500	50480770	5710	5710	5710	5710	0
436	20241203	135400	50480770	5710	5710	5710	5710	0
437	20241203	135300	50480770	5710	5710	5710	5710	0
438	20241203	135200	50480770	5710	5710	5710	5710	0
439	20241203	135100	50480770	5710	5710	5710	5710	5
440	20241203	135000	50452220	5710	5710	5710	5710	0
441	20241203	134900	50452220	5710	5710	5710	5710	0
442	20241203	134800	50452220	5710	5710	5710	5710	0
443	20241203	134700	50452220	5710	5710	5710	5710	0
444	20241203	134600	50452220	5710	5710	5710	5710	0
445	20241203	134500	50452220	5710	5710	5710	5710	13
446	20241203	134400	50377990	5800	5800	5800	5800	0
447	20241203	134300	50377990	5800	5800	5800	5800	0
448	20241203	134200	50377990	5800	5800	5800	5800	0
449	20241203	134100	50377990	5800	5800	5800	5800	0
450	20241203	134000	50377990	5800	5800	5800	5800	0
451	20241203	133900	50377990	5800	5800	5800	5800	1
452	20241203	133800	50372190	5740	5740	5740	5740	0
453	20241203	133700	50372190	5740	5740	5740	5740	0
454	20241203	133600	50372190	5740	5740	5740	5740	0
455	20241203	133500	50372190	5740	5740	5740	5740	0
456	20241203	133400	50372190	5740	5740	5740	5740	0
457	20241203	133300	50372190	5740	5740	5740	5740	0
458	20241203	133200	50372190	5740	5740	5740	5740	0
459	20241203	133100	50372190	5740	5740	5740	5740	0
460	20241203	133000	50372190	5740	5740	5740	5740	28
461	20241203	132900	50211470	5800	5800	5800	5800	0
462	20241203	132800	50211470	5800	5800	5800	5800	0
463	20241203	132700	50211470	5800	5800	5800	5800	0
464	20241203	132600	50211470	5800	5800	5800	5800	0
465	20241203	132500	50211470	5800	5800	5800	5800	0
466	20241203	132400	50211470	5800	5800	5800	5800	0
467	20241203	132300	50211470	5800	5800	5800	5800	0
468	20241203	132200	50211470	5800	5800	5800	5800	0
469	20241203	132100	50211470	5800	5800	5800	5800	0
470	20241203	132000	50211470	5800	5800	5800	5800	0
471	20241203	131900	50211470	5800	5800	5800	5800	0
472	20241203	131800	50211470	5800	5800	5800	5800	0
473	20241203	131700	50211470	5800	5800	5800	5800	0
474	20241203	131600	50211470	5800	5800	5800	5800	0
475	20241203	131500	50211470	5800	5800	5800	5800	0
476	20241203	131400	50211470	5800	5800	5800	5800	0
477	20241203	131300	50211470	5800	5800	5800	5800	0
478	20241203	131200	50211470	5800	5800	5800	5800	0
479	20241203	131100	50211470	5800	5800	5800	5800	0
480	20241203	131000	50211470	5800	5800	5800	5800	0
481	20241203	130900	50211470	5800	5800	5800	5800	0
482	20241203	130800	50211470	5800	5800	5800	5800	0
483	20241203	130700	50211470	5800	5800	5800	5800	0
484	20241203	130600	50211470	5800	5800	5800	5800	0
485	20241203	130500	50211470	5800	5800	5800	5800	0
486	20241203	130400	50211470	5800	5800	5800	5800	0
487	20241203	130300	50211470	5800	5800	5800	5800	0
488	20241203	130200	50211470	5800	5800	5800	5800	0
489	20241203	130100	50211470	5800	5800	5800	5800	0
490	20241203	130000	50211470	5800	5800	5800	5800	0
491	20241203	125900	50211470	5800	5800	5800	5800	0
492	20241203	125800	50211470	5800	5800	5800	5800	0
493	20241203	125700	50211470	5800	5800	5800	5800	0
494	20241203	125600	50211470	5800	5800	5800	5800	0
495	20241203	125500	50211470	5800	5800	5800	5800	0
496	20241203	125400	50211470	5800	5800	5800	5800	0
497	20241203	125300	50211470	5800	5800	5800	5800	0
498	20241203	125200	50211470	5800	5800	5800	5800	0
499	20241203	125100	50211470	5800	5800	5800	5800	0
500	20241203	125000	50211470	5800	5800	5800	5800	0
501	20241203	124900	50211470	5800	5800	5800	5800	0
502	20241203	124800	50211470	5800	5800	5800	5800	0
503	20241203	124700	50211470	5800	5800	5800	5800	0
504	20241203	124600	50211470	5800	5800	5800	5800	0
505	20241203	124500	50211470	5800	5800	5800	5800	0
506	20241203	124400	50211470	5800	5800	5800	5800	0
507	20241203	124300	50211470	5800	5800	5800	5800	0
508	20241203	124200	50211470	5800	5800	5800	5800	0
509	20241203	124100	50211470	5800	5800	5800	5800	0
510	20241203	124000	50211470	5800	5800	5800	5800	0
511	20241203	123900	50211470	5800	5800	5800	5800	0
512	20241203	123800	50211470	5800	5800	5800	5800	0
513	20241203	123700	50211470	5800	5800	5800	5800	0
514	20241203	123600	50211470	5800	5800	5800	5800	0
515	20241203	123500	50211470	5800	5800	5800	5800	0
516	20241203	123400	50211470	5800	5800	5800	5800	0
517	20241203	123300	50211470	5800	5800	5800	5800	0
518	20241203	123200	50211470	5800	5800	5800	5800	0
519	20241203	123100	50211470	5800	5800	5800	5800	0
520	20241203	123000	50211470	5800	5800	5800	5800	1
521	20241203	122900	50205670	5800	5800	5800	5800	0
522	20241203	122800	50205670	5800	5800	5800	5800	0
523	20241203	122700	50205670	5800	5800	5800	5800	0
524	20241203	122600	50205670	5800	5800	5800	5800	0
525	20241203	122500	50205670	5800	5800	5800	5800	0
526	20241203	122400	50205670	5800	5800	5800	5800	0
527	20241203	122300	50205670	5800	5800	5800	5800	0
528	20241203	122200	50205670	5800	5800	5800	5800	1
529	20241203	122100	50199870	5760	5760	5760	5760	0
530	20241203	122000	50199870	5760	5760	5760	5760	1078
531	20241203	121900	43990590	5760	5760	5760	5760	0
532	20241203	121800	43990590	5760	5760	5760	5760	173
533	20241203	121700	42994110	5760	5760	5760	5760	0
534	20241203	121600	42994110	5760	5760	5760	5760	5
535	20241203	121500	42965310	5760	5760	5760	5760	0
536	20241203	121400	42965310	5760	5760	5760	5760	0
537	20241203	121300	42965310	5760	5740	5760	5740	536
538	20241203	121200	39885530	5740	5740	5740	5740	500
539	20241203	121100	37015530	5740	5740	5740	5740	0
540	20241203	121000	37015530	5740	5740	5740	5740	0
541	20241203	120900	37015530	5740	5740	5740	5740	0
542	20241203	120800	37015530	5740	5740	5740	5740	0
543	20241203	120700	37015530	5740	5740	5740	5740	0
544	20241203	120600	37015530	5740	5740	5740	5740	0
545	20241203	120500	37015530	5740	5740	5740	5740	0
546	20241203	120400	37015530	5740	5740	5740	5740	0
547	20241203	120300	37015530	5740	5740	5740	5740	0
548	20241203	120200	37015530	5740	5740	5740	5740	0
549	20241203	120100	37015530	5740	5740	5740	5740	0
550	20241203	120000	37015530	5740	5740	5740	5740	0
551	20241203	115900	37015530	5740	5740	5740	5740	0
552	20241203	115800	37015530	5740	5740	5740	5740	0
553	20241203	115700	37015530	5740	5740	5740	5740	0
554	20241203	115600	37015530	5740	5740	5740	5740	0
555	20241203	115500	37015530	5740	5740	5740	5740	0
556	20241203	115400	37015530	5740	5740	5740	5740	0
557	20241203	115300	37015530	5740	5740	5740	5740	0
558	20241203	115200	37015530	5740	5740	5740	5740	0
559	20241203	115100	37015530	5740	5740	5740	5740	0
560	20241203	115000	37015530	5740	5740	5740	5740	0
561	20241203	114900	37015530	5740	5740	5740	5740	0
562	20241203	114800	37015530	5740	5740	5740	5740	0
563	20241203	114700	37015530	5740	5740	5740	5740	0
564	20241203	114600	37015530	5740	5740	5740	5740	0
565	20241203	114500	37015530	5740	5740	5740	5740	0
566	20241203	114400	37015530	5740	5740	5740	5740	0
567	20241203	114300	37015530	5740	5740	5740	5740	0
568	20241203	114200	37015530	5740	5740	5740	5740	0
569	20241203	114100	37015530	5740	5740	5740	5740	0
570	20241203	114000	37015530	5740	5740	5740	5740	0
571	20241203	113900	37015530	5740	5740	5740	5740	0
572	20241203	113800	37015530	5740	5740	5740	5740	0
573	20241203	113700	37015530	5740	5740	5740	5740	0
574	20241203	113600	37015530	5740	5740	5740	5740	0
575	20241203	113500	37015530	5740	5740	5740	5740	0
576	20241203	113400	37015530	5740	5740	5740	5740	0
577	20241203	113300	37015530	5740	5740	5740	5740	0
578	20241203	113200	37015530	5740	5740	5740	5740	0
579	20241203	113100	37015530	5740	5740	5740	5740	0
580	20241203	113000	37015530	5740	5740	5740	5740	0
581	20241203	112900	37015530	5740	5740	5740	5740	0
582	20241203	112800	37015530	5740	5740	5740	5740	0
583	20241203	112700	37015530	5740	5740	5740	5740	0
584	20241203	112600	37015530	5740	5740	5740	5740	0
585	20241203	112500	37015530	5740	5740	5740	5740	0
586	20241203	112400	37015530	5740	5740	5740	5740	0
587	20241203	112300	37015530	5740	5740	5740	5740	0
588	20241203	112200	37015530	5740	5740	5740	5740	0
589	20241203	112100	37015530	5740	5740	5740	5740	0
590	20241203	112000	37015530	5740	5740	5740	5740	0
591	20241203	111900	37015530	5740	5740	5740	5740	0
592	20241203	111800	37015530	5740	5740	5740	5740	0
593	20241203	111700	37015530	5740	5740	5740	5740	0
594	20241203	111600	37015530	5740	5740	5740	5740	0
595	20241203	111500	37015530	5740	5740	5740	5740	0
596	20241203	111400	37015530	5740	5740	5740	5740	0
597	20241203	111300	37015530	5740	5740	5740	5740	0
598	20241203	111200	37015530	5740	5740	5740	5740	0
599	20241203	111100	37015530	5740	5740	5740	5740	0
600	20241203	111000	37015530	5740	5740	5740	5740	0
601	20241203	110900	37015530	5740	5740	5740	5740	1
602	20241203	110800	37009790	5740	5740	5740	5740	100
603	20241203	110700	36435790	5740	5740	5740	5740	0
604	20241203	110600	36435790	5740	5740	5740	5740	0
605	20241203	110500	36435790	5740	5740	5740	5740	0
606	20241203	110400	36435790	5740	5740	5740	5740	0
607	20241203	110300	36435790	5740	5720	5740	5720	251
608	20241203	110200	34998070	5730	5730	5730	5730	0
609	20241203	110100	34998070	5730	5730	5730	5730	0
610	20241203	110000	34998070	5730	5730	5730	5730	0
611	20241203	105900	34998070	5730	5730	5730	5730	0
612	20241203	105800	34998070	5730	5730	5730	5730	0
613	20241203	105700	34998070	5730	5730	5730	5730	0
614	20241203	105600	34998070	5730	5730	5730	5730	0
615	20241203	105500	34998070	5730	5730	5730	5730	0
616	20241203	105400	34998070	5730	5730	5730	5730	0
617	20241203	105300	34998070	5730	5730	5730	5730	0
618	20241203	105200	34998070	5730	5730	5730	5730	0
619	20241203	105100	34998070	5730	5730	5730	5730	0
620	20241203	105000	34998070	5730	5730	5730	5730	0
621	20241203	104900	34998070	5730	5730	5730	5730	1
622	20241203	104800	34992340	5660	5660	5660	5660	422
623	20241203	104700	32603820	5600	5710	5710	5600	3182
624	20241203	104600	14747830	5750	5750	5750	5750	0
625	20241203	104500	14747830	5750	5750	5750	5750	0
626	20241203	104400	14747830	5750	5750	5750	5750	0
627	20241203	104300	14747830	5750	5750	5750	5750	0
628	20241203	104200	14747830	5750	5750	5750	5750	0
629	20241203	104100	14747830	5750	5750	5750	5750	5
630	20241203	104000	14719080	5750	5750	5750	5750	0
631	20241203	103900	14719080	5750	5750	5750	5750	0
632	20241203	103800	14719080	5750	5750	5750	5750	0
633	20241203	103700	14719080	5750	5750	5750	5750	0
634	20241203	103600	14719080	5750	5750	5750	5750	0
635	20241203	103500	14719080	5750	5750	5750	5750	0
636	20241203	103400	14719080	5750	5740	5750	5740	2
637	20241203	103300	14707590	5740	5740	5740	5740	38
638	20241203	103200	14489470	5740	5740	5740	5740	3
639	20241203	103100	14472250	5760	5760	5760	5760	0
640	20241203	103000	14472250	5760	5760	5760	5760	0
641	20241203	102900	14472250	5760	5760	5760	5760	0
642	20241203	102800	14472250	5760	5760	5760	5760	0
643	20241203	102700	14472250	5760	5760	5760	5760	0
644	20241203	102600	14472250	5760	5760	5760	5760	0
645	20241203	102500	14472250	5760	5760	5760	5760	0
646	20241203	102400	14472250	5760	5760	5760	5760	0
647	20241203	102300	14472250	5760	5760	5760	5760	0
648	20241203	102200	14472250	5760	5760	5760	5760	0
649	20241203	102100	14472250	5760	5760	5760	5760	1
650	20241203	102000	14466490	5690	5690	5690	5690	0
651	20241203	101900	14466490	5690	5690	5690	5690	0
652	20241203	101800	14466490	5690	5690	5690	5690	0
653	20241203	101700	14466490	5690	5690	5690	5690	0
654	20241203	101600	14466490	5690	5690	5690	5690	0
655	20241203	101500	14466490	5690	5700	5700	5690	100
656	20241203	101400	13896810	5700	5710	5710	5700	130
657	20241203	101300	13155740	5770	5770	5770	5770	1
658	20241203	101200	13149970	5700	5700	5700	5700	0
659	20241203	101100	13149970	5700	5700	5700	5700	0
660	20241203	101000	13149970	5700	5700	5700	5700	0
661	20241203	100900	13149970	5700	5700	5700	5700	0
662	20241203	100800	13149970	5700	5700	5700	5700	0
663	20241203	100700	13149970	5700	5700	5700	5700	0
664	20241203	100600	13149970	5700	5700	5700	5700	0
665	20241203	100500	13149970	5700	5700	5700	5700	0
666	20241203	100400	13149970	5700	5700	5700	5700	0
667	20241203	100300	13149970	5700	5700	5700	5700	0
668	20241203	100200	13149970	5700	5720	5720	5700	256
669	20241203	100100	11689390	5750	5750	5750	5750	0
670	20241203	100000	11689390	5750	5750	5750	5750	26
671	20241203	095900	11539890	5760	5760	5760	5760	1
672	20241203	095800	11534130	5780	5790	5790	5780	101
673	20241203	095700	10949410	5790	5790	5790	5790	0
674	20241203	095600	10949410	5790	5790	5790	5790	0
675	20241203	095500	10949410	5790	5790	5790	5790	0
676	20241203	095400	10949410	5790	5790	5790	5790	0
677	20241203	095300	10949410	5790	5790	5790	5790	3
678	20241203	095200	10932040	5840	5840	5840	5840	0
679	20241203	095100	10932040	5840	5840	5840	5840	0
680	20241203	095000	10932040	5840	5840	5840	5840	0
681	20241203	094900	10932040	5840	5840	5840	5840	0
682	20241203	094800	10932040	5840	5840	5840	5840	0
683	20241203	094700	10932040	5840	5840	5840	5840	0
684	20241203	094600	10932040	5840	5840	5840	5840	0
685	20241203	094500	10932040	5840	5840	5840	5840	5
686	20241203	094400	10902840	5840	5840	5840	5840	0
687	20241203	094300	10902840	5840	5840	5840	5840	1
688	20241203	094200	10897000	5800	5800	5800	5800	2
689	20241203	094100	10885400	5840	5840	5840	5840	1
690	20241203	094000	10879560	5840	5840	5840	5840	0
691	20241203	093900	10879560	5840	5840	5840	5840	0
692	20241203	093800	10879560	5840	5840	5840	5840	1
693	20241203	093700	10873720	5840	5840	5840	5840	1
694	20241203	093600	10867880	5790	5790	5790	5790	0
695	20241203	093500	10867880	5790	5790	5790	5790	0
696	20241203	093400	10867880	5790	5790	5790	5790	0
697	20241203	093300	10867880	5790	5790	5790	5790	26
698	20241203	093200	10717340	5790	5790	5790	5790	0
699	20241203	093100	10717340	5790	5790	5790	5790	0
700	20241203	093000	10717340	5790	5790	5790	5790	0
701	20241203	092900	10717340	5790	5790	5790	5790	86
702	20241203	092800	10219400	5790	5790	5790	5790	0
703	20241203	092700	10219400	5790	5790	5790	5790	0
704	20241203	092600	10219400	5790	5790	5790	5790	0
705	20241203	092500	10219400	5790	5790	5790	5790	0
706	20241203	092400	10219400	5790	5790	5790	5790	0
707	20241203	092300	10219400	5790	5790	5790	5790	0
708	20241203	092200	10219400	5790	5790	5790	5790	0
709	20241203	092100	10219400	5790	5790	5790	5790	0
710	20241203	092000	10219400	5790	5790	5790	5790	0
711	20241203	091900	10219400	5790	5790	5790	5790	0
712	20241203	091800	10219400	5790	5790	5790	5790	0
713	20241203	091700	10219400	5790	5790	5790	5790	0
714	20241203	091600	10219400	5790	5790	5790	5790	0
715	20241203	091500	10219400	5790	5790	5790	5790	350
716	20241203	091400	8192900	5790	5790	5790	5790	0
717	20241203	091300	8192900	5790	5790	5790	5790	10
718	20241203	091200	8135000	5790	5790	5790	5790	0
719	20241203	091100	8135000	5790	5820	5820	5790	250
720	20241203	091000	6687460	5830	5830	5830	5830	10
721	20241203	090900	6629160	5840	5840	5840	5840	0
722	20241203	090800	6629160	5840	5840	5840	5840	0
723	20241203	090700	6629160	5840	5840	5840	5840	0
724	20241203	090600	6629160	5840	5840	5840	5840	256
725	20241203	090500	5134120	5840	5830	5840	5770	119
726	20241203	090400	4447360	5860	5860	5860	5860	0
727	20241203	090300	4447360	5860	5860	5860	5860	23
728	20241203	090200	4312580	5920	5920	5920	5920	0
729	20241203	090100	4312580	5920	5920	5920	5920	0
730	20241203	090000	4312580	5920	5750	5930	5750	737