KissMeData/357550/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212600	113090550	40800	40800	40800	40800	263
3	20241203	212500	113090550	40800	40800	40800	40800	0
4	20241203	212400	113090550	40800	40800	40800	40800	0
5	20241203	212300	113090550	40800	40800	40800	40800	0
6	20241203	212200	113090550	40800	40800	40800	40800	0
7	20241203	212100	113090550	40800	40800	40800	40800	0
8	20241203	212000	113090550	40800	40800	40800	40800	0
9	20241203	211900	113090550	40800	40800	40800	40800	0
10	20241203	211800	113090550	40800	40800	40800	40800	0
11	20241203	211700	113090550	40800	40800	40800	40800	0
12	20241203	211600	113090550	40800	40800	40800	40800	0
13	20241203	211500	113090550	40800	40800	40800	40800	0
14	20241203	211400	113090550	40800	40800	40800	40800	0
15	20241203	211300	113090550	40800	40800	40800	40800	0
16	20241203	211200	113090550	40800	40800	40800	40800	0
17	20241203	211100	113090550	40800	40800	40800	40800	0
18	20241203	211000	113090550	40800	40800	40800	40800	0
19	20241203	210900	113090550	40800	40800	40800	40800	0
20	20241203	210800	113090550	40800	40800	40800	40800	0
21	20241203	210700	113090550	40800	40800	40800	40800	0
22	20241203	210600	113090550	40800	40800	40800	40800	0
23	20241203	210500	113090550	40800	40800	40800	40800	0
24	20241203	210400	113090550	40800	40800	40800	40800	0
25	20241203	210300	113090550	40800	40800	40800	40800	0
26	20241203	210200	113090550	40800	40800	40800	40800	0
27	20241203	210100	113090550	40800	40800	40800	40800	0
28	20241203	210000	113090550	40800	40800	40800	40800	0
29	20241203	205900	113090550	40800	40800	40800	40800	0
30	20241203	205800	113090550	40800	40800	40800	40800	0
31	20241203	205700	113090550	40800	40800	40800	40800	0
32	20241203	205600	113090550	40800	40800	40800	40800	263
33	20241203	205500	113090550	40800	40800	40800	40800	0
34	20241203	205400	113090550	40800	40800	40800	40800	0
35	20241203	205300	113090550	40800	40800	40800	40800	0
36	20241203	205200	113090550	40800	40800	40800	40800	0
37	20241203	205100	113090550	40800	40800	40800	40800	0
38	20241203	205000	113090550	40800	40800	40800	40800	0
39	20241203	204900	113090550	40800	40800	40800	40800	0
40	20241203	204800	113090550	40800	40800	40800	40800	0
41	20241203	204700	113090550	40800	40800	40800	40800	0
42	20241203	204600	113090550	40800	40800	40800	40800	0
43	20241203	204500	113090550	40800	40800	40800	40800	0
44	20241203	204400	113090550	40800	40800	40800	40800	0
45	20241203	204300	113090550	40800	40800	40800	40800	0
46	20241203	204200	113090550	40800	40800	40800	40800	0
47	20241203	204100	113090550	40800	40800	40800	40800	0
48	20241203	204000	113090550	40800	40800	40800	40800	0
49	20241203	203900	113090550	40800	40800	40800	40800	0
50	20241203	203800	113090550	40800	40800	40800	40800	0
51	20241203	203700	113090550	40800	40800	40800	40800	0
52	20241203	203600	113090550	40800	40800	40800	40800	0
53	20241203	203500	113090550	40800	40800	40800	40800	0
54	20241203	203400	113090550	40800	40800	40800	40800	0
55	20241203	203300	113090550	40800	40800	40800	40800	0
56	20241203	203200	113090550	40800	40800	40800	40800	0
57	20241203	203100	113090550	40800	40800	40800	40800	0
58	20241203	203000	113090550	40800	40800	40800	40800	0
59	20241203	202900	113090550	40800	40800	40800	40800	0
60	20241203	202800	113090550	40800	40800	40800	40800	0
61	20241203	202700	113090550	40800	40800	40800	40800	0
62	20241203	202600	113090550	40800	40800	40800	40800	263
63	20241203	202500	113090550	40800	40800	40800	40800	0
64	20241203	202400	113090550	40800	40800	40800	40800	0
65	20241203	202300	113090550	40800	40800	40800	40800	0
66	20241203	202200	113090550	40800	40800	40800	40800	0
67	20241203	202100	113090550	40800	40800	40800	40800	0
68	20241203	202000	113090550	40800	40800	40800	40800	0
69	20241203	201900	113090550	40800	40800	40800	40800	0
70	20241203	201800	113090550	40800	40800	40800	40800	0
71	20241203	201700	113090550	40800	40800	40800	40800	0
72	20241203	201600	113090550	40800	40800	40800	40800	0
73	20241203	201500	113090550	40800	40800	40800	40800	0
74	20241203	201400	113090550	40800	40800	40800	40800	0
75	20241203	201300	113090550	40800	40800	40800	40800	0
76	20241203	201200	113090550	40800	40800	40800	40800	0
77	20241203	201100	113090550	40800	40800	40800	40800	0
78	20241203	201000	113090550	40800	40800	40800	40800	0
79	20241203	200900	113090550	40800	40800	40800	40800	0
80	20241203	200800	113090550	40800	40800	40800	40800	0
81	20241203	200700	113090550	40800	40800	40800	40800	0
82	20241203	200600	113090550	40800	40800	40800	40800	0
83	20241203	200500	113090550	40800	40800	40800	40800	0
84	20241203	200400	113090550	40800	40800	40800	40800	0
85	20241203	200300	113090550	40800	40800	40800	40800	0
86	20241203	200200	113090550	40800	40800	40800	40800	0
87	20241203	200100	113090550	40800	40800	40800	40800	0
88	20241203	200000	113090550	40800	40800	40800	40800	0
89	20241203	195900	113090550	40800	40800	40800	40800	0
90	20241203	195800	113090550	40800	40800	40800	40800	0
91	20241203	195700	113090550	40800	40800	40800	40800	0
92	20241203	195600	113090550	40800	40800	40800	40800	263
93	20241203	195500	113090550	40800	40800	40800	40800	0
94	20241203	195400	113090550	40800	40800	40800	40800	0
95	20241203	195300	113090550	40800	40800	40800	40800	0
96	20241203	195200	113090550	40800	40800	40800	40800	0
97	20241203	195100	113090550	40800	40800	40800	40800	0
98	20241203	195000	113090550	40800	40800	40800	40800	0
99	20241203	194900	113090550	40800	40800	40800	40800	0
100	20241203	194800	113090550	40800	40800	40800	40800	0
101	20241203	194700	113090550	40800	40800	40800	40800	0
102	20241203	194600	113090550	40800	40800	40800	40800	0
103	20241203	194500	113090550	40800	40800	40800	40800	0
104	20241203	194400	113090550	40800	40800	40800	40800	0
105	20241203	194300	113090550	40800	40800	40800	40800	0
106	20241203	194200	113090550	40800	40800	40800	40800	0
107	20241203	194100	113090550	40800	40800	40800	40800	0
108	20241203	194000	113090550	40800	40800	40800	40800	0
109	20241203	193900	113090550	40800	40800	40800	40800	0
110	20241203	193800	113090550	40800	40800	40800	40800	0
111	20241203	193700	113090550	40800	40800	40800	40800	0
112	20241203	193600	113090550	40800	40800	40800	40800	0
113	20241203	193500	113090550	40800	40800	40800	40800	0
114	20241203	193400	113090550	40800	40800	40800	40800	0
115	20241203	193300	113090550	40800	40800	40800	40800	0
116	20241203	193200	113090550	40800	40800	40800	40800	0
117	20241203	193100	113090550	40800	40800	40800	40800	0
118	20241203	193000	113090550	40800	40800	40800	40800	0
119	20241203	192900	113090550	40800	40800	40800	40800	0
120	20241203	192800	113090550	40800	40800	40800	40800	0
121	20241203	192700	113090550	40800	40800	40800	40800	0
122	20241203	192600	113090550	40800	40800	40800	40800	263
123	20241203	192500	113090550	40800	40800	40800	40800	0
124	20241203	192400	113090550	40800	40800	40800	40800	0
125	20241203	192300	113090550	40800	40800	40800	40800	0
126	20241203	192200	113090550	40800	40800	40800	40800	0
127	20241203	192100	113090550	40800	40800	40800	40800	0
128	20241203	192000	113090550	40800	40800	40800	40800	0
129	20241203	191900	113090550	40800	40800	40800	40800	0
130	20241203	191800	113090550	40800	40800	40800	40800	0
131	20241203	191700	113090550	40800	40800	40800	40800	0
132	20241203	191600	113090550	40800	40800	40800	40800	0
133	20241203	191500	113090550	40800	40800	40800	40800	0
134	20241203	191400	113090550	40800	40800	40800	40800	0
135	20241203	191300	113090550	40800	40800	40800	40800	0
136	20241203	191200	113090550	40800	40800	40800	40800	0
137	20241203	191100	113090550	40800	40800	40800	40800	0
138	20241203	191000	113090550	40800	40800	40800	40800	0
139	20241203	190900	113090550	40800	40800	40800	40800	0
140	20241203	190800	113090550	40800	40800	40800	40800	0
141	20241203	190700	113090550	40800	40800	40800	40800	0
142	20241203	190600	113090550	40800	40800	40800	40800	0
143	20241203	190500	113090550	40800	40800	40800	40800	0
144	20241203	190400	113090550	40800	40800	40800	40800	0
145	20241203	190300	113090550	40800	40800	40800	40800	0
146	20241203	190200	113090550	40800	40800	40800	40800	0
147	20241203	190100	113090550	40800	40800	40800	40800	0
148	20241203	190000	113090550	40800	40800	40800	40800	0
149	20241203	185900	113090550	40800	40800	40800	40800	0
150	20241203	185800	113090550	40800	40800	40800	40800	0
151	20241203	185700	113090550	40800	40800	40800	40800	0
152	20241203	185600	113090550	40800	40800	40800	40800	263
153	20241203	185500	113090550	40800	40800	40800	40800	0
154	20241203	185400	113090550	40800	40800	40800	40800	0
155	20241203	185300	113090550	40800	40800	40800	40800	0
156	20241203	185200	113090550	40800	40800	40800	40800	0
157	20241203	185100	113090550	40800	40800	40800	40800	0
158	20241203	185000	113090550	40800	40800	40800	40800	0
159	20241203	184900	113090550	40800	40800	40800	40800	0
160	20241203	184800	113090550	40800	40800	40800	40800	0
161	20241203	184700	113090550	40800	40800	40800	40800	0
162	20241203	184600	113090550	40800	40800	40800	40800	0
163	20241203	184500	113090550	40800	40800	40800	40800	0
164	20241203	184400	113090550	40800	40800	40800	40800	0
165	20241203	184300	113090550	40800	40800	40800	40800	0
166	20241203	184200	113090550	40800	40800	40800	40800	0
167	20241203	184100	113090550	40800	40800	40800	40800	0
168	20241203	184000	113090550	40800	40800	40800	40800	0
169	20241203	183900	113090550	40800	40800	40800	40800	0
170	20241203	183800	113090550	40800	40800	40800	40800	0
171	20241203	183700	113090550	40800	40800	40800	40800	0
172	20241203	183600	113090550	40800	40800	40800	40800	0
173	20241203	183500	113090550	40800	40800	40800	40800	0
174	20241203	183400	113090550	40800	40800	40800	40800	0
175	20241203	183300	113090550	40800	40800	40800	40800	0
176	20241203	183200	113090550	40800	40800	40800	40800	0
177	20241203	183100	113090550	40800	40800	40800	40800	0
178	20241203	183000	113090550	40800	40800	40800	40800	0
179	20241203	182900	113090550	40800	40800	40800	40800	0
180	20241203	182800	113090550	40800	40800	40800	40800	0
181	20241203	182700	113090550	40800	40800	40800	40800	0
182	20241203	182600	113090550	40800	40800	40800	40800	263
183	20241203	182500	113090550	40800	40800	40800	40800	0
184	20241203	182400	113090550	40800	40800	40800	40800	0
185	20241203	182300	113090550	40800	40800	40800	40800	0
186	20241203	182200	113090550	40800	40800	40800	40800	0
187	20241203	182100	113090550	40800	40800	40800	40800	0
188	20241203	182000	113090550	40800	40800	40800	40800	0
189	20241203	181900	113090550	40800	40800	40800	40800	0
190	20241203	181800	113090550	40800	40800	40800	40800	0
191	20241203	181700	113090550	40800	40800	40800	40800	0
192	20241203	181600	113090550	40800	40800	40800	40800	0
193	20241203	181500	113090550	40800	40800	40800	40800	0
194	20241203	181400	113090550	40800	40800	40800	40800	0
195	20241203	181300	113090550	40800	40800	40800	40800	0
196	20241203	181200	113090550	40800	40800	40800	40800	0
197	20241203	181100	113090550	40800	40800	40800	40800	0
198	20241203	181000	113090550	40800	40800	40800	40800	0
199	20241203	180900	113090550	40800	40800	40800	40800	0
200	20241203	180800	113090550	40800	40800	40800	40800	0
201	20241203	180700	113090550	40800	40800	40800	40800	0
202	20241203	180600	113090550	40800	40800	40800	40800	0
203	20241203	180500	113090550	40800	40800	40800	40800	0
204	20241203	180400	113090550	40800	40800	40800	40800	0
205	20241203	180300	113090550	40800	40800	40800	40800	0
206	20241203	180200	113090550	40800	40800	40800	40800	0
207	20241203	180100	113090550	40800	40800	40800	40800	0
208	20241203	180000	113090550	40800	40800	40800	40800	0
209	20241203	175900	113090550	40800	40800	40800	40800	0
210	20241203	175800	113090550	40800	40800	40800	40800	0
211	20241203	175700	113090550	40800	40800	40800	40800	0
212	20241203	175600	113090550	40800	40800	40800	40800	263
213	20241203	175500	113090550	40800	40800	40800	40800	0
214	20241203	175400	113090550	40800	40800	40800	40800	0
215	20241203	175300	113090550	40800	40800	40800	40800	0
216	20241203	175200	113090550	40800	40800	40800	40800	0
217	20241203	175100	113090550	40800	40800	40800	40800	0
218	20241203	175000	113090550	40800	40800	40800	40800	0
219	20241203	174900	113090550	40800	40800	40800	40800	0
220	20241203	174800	113090550	40800	40800	40800	40800	0
221	20241203	174700	113090550	40800	40800	40800	40800	0
222	20241203	174600	113090550	40800	40800	40800	40800	0
223	20241203	174500	113090550	40800	40800	40800	40800	0
224	20241203	174400	113090550	40800	40800	40800	40800	0
225	20241203	174300	113090550	40800	40800	40800	40800	0
226	20241203	174200	113090550	40800	40800	40800	40800	0
227	20241203	174100	113090550	40800	40800	40800	40800	0
228	20241203	174000	113090550	40800	40800	40800	40800	0
229	20241203	173900	113090550	40800	40800	40800	40800	0
230	20241203	173800	113090550	40800	40800	40800	40800	0
231	20241203	173700	113090550	40800	40800	40800	40800	0
232	20241203	173600	113090550	40800	40800	40800	40800	0
233	20241203	173500	113090550	40800	40800	40800	40800	0
234	20241203	173400	113090550	40800	40800	40800	40800	0
235	20241203	173300	113090550	40800	40800	40800	40800	0
236	20241203	173200	113090550	40800	40800	40800	40800	0
237	20241203	173100	113090550	40800	40800	40800	40800	0
238	20241203	173000	113090550	40800	40800	40800	40800	0
239	20241203	172900	113090550	40800	40800	40800	40800	0
240	20241203	172800	113090550	40800	40800	40800	40800	0
241	20241203	172700	113090550	40800	40800	40800	40800	0
242	20241203	172600	113090550	40800	40800	40800	40800	263
243	20241203	172500	113090550	40800	40800	40800	40800	0
244	20241203	172400	113090550	40800	40800	40800	40800	0
245	20241203	172300	113090550	40800	40800	40800	40800	0
246	20241203	172200	113090550	40800	40800	40800	40800	0
247	20241203	172100	113090550	40800	40800	40800	40800	0
248	20241203	172000	113090550	40800	40800	40800	40800	0
249	20241203	171900	113090550	40800	40800	40800	40800	0
250	20241203	171800	113090550	40800	40800	40800	40800	0
251	20241203	171700	113090550	40800	40800	40800	40800	0
252	20241203	171600	113090550	40800	40800	40800	40800	0
253	20241203	171500	113090550	40800	40800	40800	40800	0
254	20241203	171400	113090550	40800	40800	40800	40800	0
255	20241203	171300	113090550	40800	40800	40800	40800	0
256	20241203	171200	113090550	40800	40800	40800	40800	0
257	20241203	171100	113090550	40800	40800	40800	40800	0
258	20241203	171000	113090550	40800	40800	40800	40800	0
259	20241203	170900	113090550	40800	40800	40800	40800	0
260	20241203	170800	113090550	40800	40800	40800	40800	0
261	20241203	170700	113090550	40800	40800	40800	40800	0
262	20241203	170600	113090550	40800	40800	40800	40800	0
263	20241203	170500	113090550	40800	40800	40800	40800	0
264	20241203	170400	113090550	40800	40800	40800	40800	0
265	20241203	170300	113090550	40800	40800	40800	40800	0
266	20241203	170200	113090550	40800	40800	40800	40800	0
267	20241203	170100	113090550	40800	40800	40800	40800	0
268	20241203	170000	113090550	40800	40800	40800	40800	0
269	20241203	165900	113090550	40800	40800	40800	40800	0
270	20241203	165800	113090550	40800	40800	40800	40800	0
271	20241203	165700	113090550	40800	40800	40800	40800	0
272	20241203	165600	113090550	40800	40800	40800	40800	263
273	20241203	165500	113090550	40800	40800	40800	40800	0
274	20241203	165400	113090550	40800	40800	40800	40800	0
275	20241203	165300	113090550	40800	40800	40800	40800	0
276	20241203	165200	113090550	40800	40800	40800	40800	0
277	20241203	165100	113090550	40800	40800	40800	40800	0
278	20241203	165000	113090550	40800	40800	40800	40800	0
279	20241203	164900	113090550	40800	40800	40800	40800	0
280	20241203	164800	113090550	40800	40800	40800	40800	0
281	20241203	164700	113090550	40800	40800	40800	40800	0
282	20241203	164600	113090550	40800	40800	40800	40800	0
283	20241203	164500	113090550	40800	40800	40800	40800	0
284	20241203	164400	113090550	40800	40800	40800	40800	0
285	20241203	164300	113090550	40800	40800	40800	40800	0
286	20241203	164200	113090550	40800	40800	40800	40800	0
287	20241203	164100	113090550	40800	40800	40800	40800	0
288	20241203	164000	113090550	40800	40800	40800	40800	0
289	20241203	163900	113090550	40800	40800	40800	40800	0
290	20241203	163800	113090550	40800	40800	40800	40800	0
291	20241203	163700	113090550	40800	40800	40800	40800	0
292	20241203	163600	113090550	40800	40800	40800	40800	0
293	20241203	163500	113090550	40800	40800	40800	40800	0
294	20241203	163400	113090550	40800	40800	40800	40800	0
295	20241203	163300	113090550	40800	40800	40800	40800	0
296	20241203	163200	113090550	40800	40800	40800	40800	0
297	20241203	163100	113090550	40800	40800	40800	40800	0
298	20241203	163000	113090550	40800	40800	40800	40800	0
299	20241203	162900	113090550	40800	40800	40800	40800	0
300	20241203	162800	113090550	40800	40800	40800	40800	0
301	20241203	162700	113090550	40800	40800	40800	40800	0
302	20241203	162600	113090550	40800	40800	40800	40800	263
303	20241203	162500	113090550	40800	40800	40800	40800	0
304	20241203	162400	113090550	40800	40800	40800	40800	0
305	20241203	162300	113090550	40800	40800	40800	40800	0
306	20241203	162200	113090550	40800	40800	40800	40800	0
307	20241203	162100	113090550	40800	40800	40800	40800	0
308	20241203	162000	113090550	40800	40800	40800	40800	0
309	20241203	161900	113090550	40800	40800	40800	40800	0
310	20241203	161800	113090550	40800	40800	40800	40800	0
311	20241203	161700	113090550	40800	40800	40800	40800	0
312	20241203	161600	113090550	40800	40800	40800	40800	0
313	20241203	161500	113090550	40800	40800	40800	40800	0
314	20241203	161400	113090550	40800	40800	40800	40800	0
315	20241203	161300	113090550	40800	40800	40800	40800	0
316	20241203	161200	113090550	40800	40800	40800	40800	0
317	20241203	161100	113090550	40800	40800	40800	40800	0
318	20241203	161000	113090550	40800	40800	40800	40800	0
319	20241203	160900	113090550	40800	40800	40800	40800	0
320	20241203	160800	113090550	40800	40800	40800	40800	0
321	20241203	160700	113090550	40800	40800	40800	40800	0
322	20241203	160600	113090550	40800	40800	40800	40800	0
323	20241203	160500	113090550	40800	40800	40800	40800	0
324	20241203	160400	113090550	40800	40800	40800	40800	0
325	20241203	160300	113090550	40800	40800	40800	40800	0
326	20241203	160200	113090550	40800	40800	40800	40800	0
327	20241203	160100	113090550	40800	40800	40800	40800	0
328	20241203	160000	113090550	40800	40800	40800	40800	0
329	20241203	155900	113090550	40800	40800	40800	40800	0
330	20241203	155800	113090550	40800	40800	40800	40800	0
331	20241203	155700	113090550	40800	40800	40800	40800	0
332	20241203	155600	113090550	40800	40800	40800	40800	263
333	20241203	155500	113090550	40800	40800	40800	40800	0
334	20241203	155400	113090550	40800	40800	40800	40800	0
335	20241203	155300	113090550	40800	40800	40800	40800	0
336	20241203	155200	113090550	40800	40800	40800	40800	0
337	20241203	155100	113090550	40800	40800	40800	40800	0
338	20241203	155000	113090550	40800	40800	40800	40800	0
339	20241203	154900	113090550	40800	40800	40800	40800	0
340	20241203	154800	113090550	40800	40800	40800	40800	0
341	20241203	154700	113090550	40800	40800	40800	40800	0
342	20241203	154600	113090550	40800	40800	40800	40800	0
343	20241203	154500	113090550	40800	40800	40800	40800	0
344	20241203	154400	113090550	40800	40800	40800	40800	0
345	20241203	154300	113090550	40800	40800	40800	40800	0
346	20241203	154200	113090550	40800	40800	40800	40800	0
347	20241203	154100	113090550	40800	40800	40800	40800	0
348	20241203	154000	113090550	40800	40800	40800	40800	0
349	20241203	153900	113090550	40800	40800	40800	40800	0
350	20241203	153800	113090550	40800	40800	40800	40800	0
351	20241203	153700	113090550	40800	40800	40800	40800	0
352	20241203	153600	113090550	40800	40800	40800	40800	0
353	20241203	153500	113090550	40800	40800	40800	40800	0
354	20241203	153400	113090550	40800	40800	40800	40800	0
355	20241203	153300	113090550	40800	40800	40800	40800	0
356	20241203	153200	113090550	40800	40800	40800	40800	0
357	20241203	153100	113090550	40800	40800	40800	40800	0
358	20241203	153000	113090550	40800	40800	40800	40800	263
359	20241203	152900	102360150	40800	40800	40800	40800	0
360	20241203	152800	102360150	40800	40800	40800	40800	0
361	20241203	152700	102360150	40800	40800	40800	40800	0
362	20241203	152600	102360150	40800	40800	40800	40800	0
363	20241203	152500	102360150	40800	40800	40800	40800	0
364	20241203	152400	102360150	40800	40800	40800	40800	0
365	20241203	152300	102360150	40800	40800	40800	40800	0
366	20241203	152200	102360150	40800	40800	40800	40800	0
367	20241203	152100	102360150	40800	40800	40800	40800	0
368	20241203	152000	102360150	40800	40800	40800	40800	0
369	20241203	151900	102360150	40800	40800	40800	40800	0
370	20241203	151800	102360150	40800	40800	40800	40800	26
371	20241203	151700	101299350	40750	40750	40750	40750	100
372	20241203	151600	97224350	40750	40750	40750	40750	0
373	20241203	151500	97224350	40750	40750	40750	40750	4
374	20241203	151400	97061350	40750	40750	40750	40750	0
375	20241203	151300	97061350	40750	40750	40750	40750	0
376	20241203	151200	97061350	40750	40750	40750	40750	0
377	20241203	151100	97061350	40750	40750	40750	40750	0
378	20241203	151000	97061350	40750	40750	40750	40750	2
379	20241203	150900	96979850	40750	40750	40750	40750	0
380	20241203	150800	96979850	40750	40750	40750	40750	0
381	20241203	150700	96979850	40750	40750	40750	40750	0
382	20241203	150600	96979850	40750	40750	40750	40750	0
383	20241203	150500	96979850	40750	40750	40750	40750	0
384	20241203	150400	96979850	40750	40750	40750	40750	0
385	20241203	150300	96979850	40750	40750	40750	40750	0
386	20241203	150200	96979850	40750	40750	40750	40750	0
387	20241203	150100	96979850	40750	40750	40750	40750	0
388	20241203	150000	96979850	40750	40750	40750	40750	0
389	20241203	145900	96979850	40750	40750	40750	40750	0
390	20241203	145800	96979850	40750	40750	40750	40750	0
391	20241203	145700	96979850	40750	40600	40750	40600	11
392	20241203	145600	96533100	40750	40750	40750	40750	0
393	20241203	145500	96533100	40750	40750	40750	40750	0
394	20241203	145400	96533100	40750	40750	40750	40750	0
395	20241203	145300	96533100	40750	40750	40750	40750	5
396	20241203	145200	96329350	40750	40750	40750	40750	0
397	20241203	145100	96329350	40750	40750	40750	40750	0
398	20241203	145000	96329350	40750	40750	40750	40750	0
399	20241203	144900	96329350	40750	40750	40750	40750	0
400	20241203	144800	96329350	40750	40750	40750	40750	0
401	20241203	144700	96329350	40750	40600	40750	40600	8
402	20241203	144600	96003500	40750	40750	40750	40750	0
403	20241203	144500	96003500	40750	40750	40750	40750	0
404	20241203	144400	96003500	40750	40750	40750	40750	0
405	20241203	144300	96003500	40750	40750	40750	40750	1
406	20241203	144200	95962750	40600	40600	40600	40600	0
407	20241203	144100	95962750	40600	40600	40600	40600	0
408	20241203	144000	95962750	40600	40600	40600	40600	0
409	20241203	143900	95962750	40600	40600	40600	40600	0
410	20241203	143800	95962750	40600	40600	40600	40600	0
411	20241203	143700	95962750	40600	40600	40600	40600	0
412	20241203	143600	95962750	40600	40600	40600	40600	0
413	20241203	143500	95962750	40600	40600	40600	40600	0
414	20241203	143400	95962750	40600	40600	40600	40600	0
415	20241203	143300	95962750	40600	40600	40600	40600	0
416	20241203	143200	95962750	40600	40600	40600	40600	0
417	20241203	143100	95962750	40600	40600	40600	40600	0
418	20241203	143000	95962750	40600	40600	40600	40600	10
419	20241203	142900	95556750	40750	40750	40750	40750	0
420	20241203	142800	95556750	40750	40750	40750	40750	0
421	20241203	142700	95556750	40750	40750	40750	40750	0
422	20241203	142600	95556750	40750	40750	40750	40750	0
423	20241203	142500	95556750	40750	40800	40800	40750	69
424	20241203	142400	92743250	40800	40800	40800	40800	15
425	20241203	142300	92131250	40750	40750	40750	40750	0
426	20241203	142200	92131250	40750	40600	40750	40600	13
427	20241203	142100	91601950	40550	40550	40550	40550	0
428	20241203	142000	91601950	40550	40550	40550	40550	0
429	20241203	141900	91601950	40550	40550	40550	40550	0
430	20241203	141800	91601950	40550	40550	40550	40550	0
431	20241203	141700	91601950	40550	40550	40550	40550	0
432	20241203	141600	91601950	40550	40600	40900	40550	157
433	20241203	141500	85231600	40900	40900	40900	40900	0
434	20241203	141400	85231600	40900	40900	40900	40900	0
435	20241203	141300	85231600	40900	40900	40900	40900	0
436	20241203	141200	85231600	40900	40900	40900	40900	0
437	20241203	141100	85231600	40900	40900	40900	40900	0
438	20241203	141000	85231600	40900	40900	40900	40900	0
439	20241203	140900	85231600	40900	40900	40900	40900	0
440	20241203	140800	85231600	40900	40900	40900	40900	0
441	20241203	140700	85231600	40900	40900	40900	40900	0
442	20241203	140600	85231600	40900	40900	40900	40900	0
443	20241203	140500	85231600	40900	40900	40900	40900	0
444	20241203	140400	85231600	40900	40900	40900	40900	0
445	20241203	140300	85231600	40900	40900	40900	40900	0
446	20241203	140200	85231600	40900	40900	40900	40900	39
447	20241203	140100	83636500	40900	40900	40900	40900	0
448	20241203	140000	83636500	40900	40900	40900	40900	0
449	20241203	135900	83636500	40900	40900	40900	40900	0
450	20241203	135800	83636500	40900	40900	40900	40900	0
451	20241203	135700	83636500	40900	40900	40900	40900	0
452	20241203	135600	83636500	40900	40900	40900	40900	0
453	20241203	135500	83636500	40900	40900	40900	40900	0
454	20241203	135400	83636500	40900	40900	40900	40900	0
455	20241203	135300	83636500	40900	40900	40900	40900	0
456	20241203	135200	83636500	40900	40900	40900	40900	0
457	20241203	135100	83636500	40900	40900	40900	40900	0
458	20241203	135000	83636500	40900	40900	40900	40900	0
459	20241203	134900	83636500	40900	40900	40900	40900	0
460	20241203	134800	83636500	40900	40900	40900	40900	0
461	20241203	134700	83636500	40900	40900	40900	40900	0
462	20241203	134600	83636500	40900	40900	40900	40900	0
463	20241203	134500	83636500	40900	40900	40900	40900	0
464	20241203	134400	83636500	40900	40900	40900	40900	2
465	20241203	134300	83554700	40900	40900	40900	40900	0
466	20241203	134200	83554700	40900	40900	40900	40900	0
467	20241203	134100	83554700	40900	40900	40900	40900	0
468	20241203	134000	83554700	40900	40900	40900	40900	0
469	20241203	133900	83554700	40900	40900	40900	40900	0
470	20241203	133800	83554700	40900	40900	40900	40900	0
471	20241203	133700	83554700	40900	40900	40900	40900	0
472	20241203	133600	83554700	40900	40900	40900	40900	0
473	20241203	133500	83554700	40900	40900	40900	40900	0
474	20241203	133400	83554700	40900	40900	40900	40900	0
475	20241203	133300	83554700	40900	40900	40900	40900	0
476	20241203	133200	83554700	40900	40900	40900	40900	0
477	20241203	133100	83554700	40900	40900	40900	40900	0
478	20241203	133000	83554700	40900	40900	40900	40900	0
479	20241203	132900	83554700	40900	40900	40900	40900	0
480	20241203	132800	83554700	40900	40900	40900	40900	0
481	20241203	132700	83554700	40900	40900	40900	40900	0
482	20241203	132600	83554700	40900	40900	40900	40900	0
483	20241203	132500	83554700	40900	40550	40900	40550	33
484	20241203	132400	82207750	40550	40550	40550	40550	20
485	20241203	132300	81396750	40600	40600	40600	40600	0
486	20241203	132200	81396750	40600	40600	40600	40600	0
487	20241203	132100	81396750	40600	40600	40600	40600	0
488	20241203	132000	81396750	40600	40600	40600	40600	0
489	20241203	131900	81396750	40600	40600	40600	40600	200
490	20241203	131800	73276750	40800	40800	40800	40800	0
491	20241203	131700	73276750	40800	40800	40800	40800	1
492	20241203	131600	73235950	40800	40600	40800	40600	146
493	20241203	131500	67285650	40600	40600	40600	40600	0
494	20241203	131400	67285650	40600	40600	40600	40600	0
495	20241203	131300	67285650	40600	40600	40600	40600	0
496	20241203	131200	67285650	40600	40600	40600	40600	0
497	20241203	131100	67285650	40600	40600	40600	40600	0
498	20241203	131000	67285650	40600	40600	40600	40600	0
499	20241203	130900	67285650	40600	40600	40600	40600	0
500	20241203	130800	67285650	40600	40600	40600	40600	1
501	20241203	130700	67245050	40600	40600	40600	40600	0
502	20241203	130600	67245050	40600	40600	40600	40600	0
503	20241203	130500	67245050	40600	40600	40600	40600	0
504	20241203	130400	67245050	40600	40600	40600	40600	0
505	20241203	130300	67245050	40600	40600	40600	40600	0
506	20241203	130200	67245050	40600	40600	40600	40600	0
507	20241203	130100	67245050	40600	40600	40600	40600	0
508	20241203	130000	67245050	40600	40600	40600	40600	0
509	20241203	125900	67245050	40600	40600	40600	40600	0
510	20241203	125800	67245050	40600	40600	40600	40600	0
511	20241203	125700	67245050	40600	40600	40600	40600	0
512	20241203	125600	67245050	40600	40600	40600	40600	0
513	20241203	125500	67245050	40600	40600	40600	40600	0
514	20241203	125400	67245050	40600	40600	40600	40600	0
515	20241203	125300	67245050	40600	40600	40600	40600	0
516	20241203	125200	67245050	40600	40600	40600	40600	0
517	20241203	125100	67245050	40600	40600	40600	40600	0
518	20241203	125000	67245050	40600	40600	40600	40600	0
519	20241203	124900	67245050	40600	40600	40600	40600	0
520	20241203	124800	67245050	40600	40600	40600	40600	0
521	20241203	124700	67245050	40600	40600	40600	40600	0
522	20241203	124600	67245050	40600	40600	40600	40600	0
523	20241203	124500	67245050	40600	40600	40600	40600	5
524	20241203	124400	67042050	40600	40600	40600	40600	0
525	20241203	124300	67042050	40600	40600	40600	40600	0
526	20241203	124200	67042050	40600	40600	40600	40600	0
527	20241203	124100	67042050	40600	40600	40600	40600	0
528	20241203	124000	67042050	40600	40600	40600	40600	0
529	20241203	123900	67042050	40600	40600	40600	40600	0
530	20241203	123800	67042050	40600	40600	40600	40600	2
531	20241203	123700	66960850	40600	40600	40600	40600	0
532	20241203	123600	66960850	40600	40600	40600	40600	0
533	20241203	123500	66960850	40600	40600	40600	40600	0
534	20241203	123400	66960850	40600	40600	40600	40600	0
535	20241203	123300	66960850	40600	40600	40600	40600	0
536	20241203	123200	66960850	40600	40600	40600	40600	0
537	20241203	123100	66960850	40600	40600	40600	40600	0
538	20241203	123000	66960850	40600	40600	40600	40600	0
539	20241203	122900	66960850	40600	40600	40600	40600	0
540	20241203	122800	66960850	40600	40600	40600	40600	0
541	20241203	122700	66960850	40600	40600	40600	40600	0
542	20241203	122600	66960850	40600	40600	40600	40600	0
543	20241203	122500	66960850	40600	40600	40600	40600	0
544	20241203	122400	66960850	40600	40600	40600	40600	0
545	20241203	122300	66960850	40600	40600	40600	40600	0
546	20241203	122200	66960850	40600	40600	40600	40600	0
547	20241203	122100	66960850	40600	40600	40600	40600	0
548	20241203	122000	66960850	40600	40600	40600	40600	0
549	20241203	121900	66960850	40600	40600	40600	40600	0
550	20241203	121800	66960850	40600	40600	40600	40600	0
551	20241203	121700	66960850	40600	40600	40600	40600	40
552	20241203	121600	65336850	40800	40800	40800	40800	0
553	20241203	121500	65336850	40800	40800	40800	40800	20
554	20241203	121400	64520850	40800	40600	40800	40600	147
555	20241203	121300	58538650	40600	40600	40600	40600	0
556	20241203	121200	58538650	40600	40600	40600	40600	0
557	20241203	121100	58538650	40600	40600	40600	40600	0
558	20241203	121000	58538650	40600	40600	40600	40600	0
559	20241203	120900	58538650	40600	40600	40600	40600	0
560	20241203	120800	58538650	40600	40600	40600	40600	0
561	20241203	120700	58538650	40600	40600	40600	40600	0
562	20241203	120600	58538650	40600	40600	40600	40600	0
563	20241203	120500	58538650	40600	40600	40600	40600	6
564	20241203	120400	58295050	40700	40700	40700	40700	73
565	20241203	120300	55323950	40700	40700	40700	40700	0
566	20241203	120200	55323950	40700	40700	40700	40700	0
567	20241203	120100	55323950	40700	40700	40700	40700	0
568	20241203	120000	55323950	40700	40700	40700	40700	0
569	20241203	115900	55323950	40700	40700	40700	40700	0
570	20241203	115800	55323950	40700	40700	40700	40700	0
571	20241203	115700	55323950	40700	40700	40700	40700	0
572	20241203	115600	55323950	40700	40700	40700	40700	0
573	20241203	115500	55323950	40700	40700	40700	40700	0
574	20241203	115400	55323950	40700	40700	40700	40700	0
575	20241203	115300	55323950	40700	40700	40700	40700	0
576	20241203	115200	55323950	40700	40700	40700	40700	0
577	20241203	115100	55323950	40700	40700	40700	40700	0
578	20241203	115000	55323950	40700	40700	40700	40700	1
579	20241203	114900	55283250	40600	40600	40600	40600	0
580	20241203	114800	55283250	40600	40600	40600	40600	0
581	20241203	114700	55283250	40600	40600	40600	40600	0
582	20241203	114600	55283250	40600	40600	40600	40600	0
583	20241203	114500	55283250	40600	40600	40600	40600	0
584	20241203	114400	55283250	40600	40600	40600	40600	0
585	20241203	114300	55283250	40600	40600	40600	40600	20
586	20241203	114200	54471250	40800	40800	40800	40800	0
587	20241203	114100	54471250	40800	40800	40800	40800	0
588	20241203	114000	54471250	40800	40800	40800	40800	0
589	20241203	113900	54471250	40800	40800	40800	40800	0
590	20241203	113800	54471250	40800	40800	40800	40800	0
591	20241203	113700	54471250	40800	40800	40800	40800	0
592	20241203	113600	54471250	40800	40800	40800	40800	0
593	20241203	113500	54471250	40800	40800	40800	40800	0
594	20241203	113400	54471250	40800	40800	40800	40800	0
595	20241203	113300	54471250	40800	40800	40800	40800	0
596	20241203	113200	54471250	40800	40800	40800	40800	0
597	20241203	113100	54471250	40800	40800	40800	40800	0
598	20241203	113000	54471250	40800	40800	40800	40800	0
599	20241203	112900	54471250	40800	40800	40800	40800	0
600	20241203	112800	54471250	40800	40800	40800	40800	0
601	20241203	112700	54471250	40800	40800	40800	40800	0
602	20241203	112600	54471250	40800	40800	40800	40800	0
603	20241203	112500	54471250	40800	40800	40800	40800	0
604	20241203	112400	54471250	40800	40800	40800	40800	0
605	20241203	112300	54471250	40800	40800	40800	40800	0
606	20241203	112200	54471250	40800	40800	40800	40800	0
607	20241203	112100	54471250	40800	40800	40800	40800	0
608	20241203	112000	54471250	40800	40800	40800	40800	0
609	20241203	111900	54471250	40800	40800	40800	40800	0
610	20241203	111800	54471250	40800	40800	40800	40800	0
611	20241203	111700	54471250	40800	40700	40800	40700	2
612	20241203	111600	54389750	40700	40700	40700	40700	0
613	20241203	111500	54389750	40700	40700	40700	40700	1
614	20241203	111400	54349050	40800	40800	40800	40800	0
615	20241203	111300	54349050	40800	40800	40800	40800	0
616	20241203	111200	54349050	40800	40800	40800	40800	35
617	20241203	111100	52921050	40600	40600	40600	40600	32
618	20241203	111000	51621850	40600	40600	40600	40600	0
619	20241203	110900	51621850	40600	40600	40600	40600	0
620	20241203	110800	51621850	40600	40600	40600	40600	0
621	20241203	110700	51621850	40600	40600	40600	40600	0
622	20241203	110600	51621850	40600	40600	40600	40600	0
623	20241203	110500	51621850	40600	40600	40600	40600	0
624	20241203	110400	51621850	40600	40600	40600	40600	0
625	20241203	110300	51621850	40600	40600	40600	40600	0
626	20241203	110200	51621850	40600	40600	40600	40600	0
627	20241203	110100	51621850	40600	40600	40600	40600	0
628	20241203	110000	51621850	40600	40600	40600	40600	0
629	20241203	105900	51621850	40600	40600	40600	40600	0
630	20241203	105800	51621850	40600	40300	40600	40300	18
631	20241203	105700	50896150	40300	40300	40300	40300	0
632	20241203	105600	50896150	40300	40150	40300	40150	77
633	20241203	105500	47798500	40200	40200	40200	40200	0
634	20241203	105400	47798500	40200	40200	40200	40200	0
635	20241203	105300	47798500	40200	40200	40200	40200	0
636	20241203	105200	47798500	40200	40200	40200	40200	5
637	20241203	105100	47597500	40200	40200	40200	40200	0
638	20241203	105000	47597500	40200	40200	40200	40200	0
639	20241203	104900	47597500	40200	40200	40200	40200	0
640	20241203	104800	47597500	40200	40200	40200	40200	0
641	20241203	104700	47597500	40200	40200	40200	40200	0
642	20241203	104600	47597500	40200	40200	40200	40200	1
643	20241203	104500	47557300	40000	40000	40000	40000	0
644	20241203	104400	47557300	40000	40000	40000	40000	0
645	20241203	104300	47557300	40000	40000	40000	40000	51
646	20241203	104200	45517300	39900	39900	39900	39900	7
647	20241203	104100	45238000	39900	39900	39900	39900	0
648	20241203	104000	45238000	39900	39900	39900	39900	0
649	20241203	103900	45238000	39900	40050	40050	39900	67
650	20241203	103800	42560250	40200	40200	40200	40200	0
651	20241203	103700	42560250	40200	40200	40200	40200	0
652	20241203	103600	42560250	40200	40200	40200	40200	0
653	20241203	103500	42560250	40200	40200	40200	40200	0
654	20241203	103400	42560250	40200	40200	40200	40200	0
655	20241203	103300	42560250	40200	40200	40200	40200	0
656	20241203	103200	42560250	40200	40200	40200	40200	0
657	20241203	103100	42560250	40200	40200	40200	40200	0
658	20241203	103000	42560250	40200	40200	40200	40200	30
659	20241203	102900	41354250	40300	40300	40300	40300	60
660	20241203	102800	38936250	40300	40300	40300	40300	0
661	20241203	102700	38936250	40300	40300	40300	40300	0
662	20241203	102600	38936250	40300	40300	40300	40300	0
663	20241203	102500	38936250	40300	40300	40300	40300	0
664	20241203	102400	38936250	40300	40300	40300	40300	0
665	20241203	102300	38936250	40300	40300	40300	40300	0
666	20241203	102200	38936250	40300	40300	40300	40300	0
667	20241203	102100	38936250	40300	40300	40300	40300	0
668	20241203	102000	38936250	40300	40300	40300	40300	0
669	20241203	101900	38936250	40300	40300	40300	40300	0
670	20241203	101800	38936250	40300	40300	40300	40300	0
671	20241203	101700	38936250	40300	40300	40300	40300	0
672	20241203	101600	38936250	40300	40300	40300	40300	0
673	20241203	101500	38936250	40300	40300	40300	40300	0
674	20241203	101400	38936250	40300	40300	40300	40300	0
675	20241203	101300	38936250	40300	40300	40300	40300	0
676	20241203	101200	38936250	40300	40300	40300	40300	0
677	20241203	101100	38936250	40300	40300	40300	40300	0
678	20241203	101000	38936250	40300	40300	40300	40300	0
679	20241203	100900	38936250	40300	40300	40300	40300	0
680	20241203	100800	38936250	40300	40300	40300	40300	0
681	20241203	100700	38936250	40300	40300	40300	40300	0
682	20241203	100600	38936250	40300	40300	40300	40300	1
683	20241203	100500	38895950	40300	40300	40300	40300	0
684	20241203	100400	38895950	40300	40300	40300	40300	0
685	20241203	100300	38895950	40300	40300	40300	40300	0
686	20241203	100200	38895950	40300	40300	40300	40300	0
687	20241203	100100	38895950	40300	40300	40300	40300	0
688	20241203	100000	38895950	40300	40300	40300	40300	1
689	20241203	095900	38855650	40300	40300	40300	40300	0
690	20241203	095800	38855650	40300	40300	40300	40300	40
691	20241203	095700	37243650	40400	40400	40400	40400	0
692	20241203	095600	37243650	40400	40400	40400	40400	40
693	20241203	095500	35627650	40500	40500	40500	40500	0
694	20241203	095400	35627650	40500	40500	40500	40500	35
695	20241203	095300	34210150	40550	40550	40550	40550	0
696	20241203	095200	34210150	40550	40550	40550	40550	5
697	20241203	095100	34007400	40550	40550	40550	40550	0
698	20241203	095000	34007400	40550	40550	40550	40550	0
699	20241203	094900	34007400	40550	40550	40550	40550	0
700	20241203	094800	34007400	40550	40550	40550	40550	4
701	20241203	094700	33845200	40600	40600	40600	40600	34
702	20241203	094600	32464800	40850	40850	40850	40850	0
703	20241203	094500	32464800	40850	40850	40850	40850	2
704	20241203	094400	32383100	40850	40850	40850	40850	18
705	20241203	094300	31647800	40900	40900	40900	40900	0
706	20241203	094200	31647800	40900	40900	40900	40900	1
707	20241203	094100	31606900	40650	40650	40650	40650	1
708	20241203	094000	31566250	40650	40650	40650	40650	39
709	20241203	093900	29980900	40250	40250	40250	40250	0
710	20241203	093800	29980900	40250	40250	40250	40250	0
711	20241203	093700	29980900	40250	40250	40250	40250	0
712	20241203	093600	29980900	40250	40250	40250	40250	0
713	20241203	093500	29980900	40250	40250	40250	40250	0
714	20241203	093400	29980900	40250	40250	40250	40250	90
715	20241203	093300	26358400	40250	40250	40250	40250	0
716	20241203	093200	26358400	40250	40250	40250	40250	0
717	20241203	093100	26358400	40250	40250	40250	40250	0
718	20241203	093000	26358400	40250	40250	40250	40250	0
719	20241203	092900	26358400	40250	40250	40250	40250	30
720	20241203	092800	25150900	40000	40000	40000	40000	0
721	20241203	092700	25150900	40000	40400	40400	40000	100
722	20241203	092600	21121800	40600	40600	40600	40600	1
723	20241203	092500	21081200	40600	40500	40600	40500	23
724	20241203	092400	20149600	40500	40550	40550	40500	88
725	20241203	092300	16585300	40600	40600	40600	40600	0
726	20241203	092200	16585300	40600	40600	40600	40600	0
727	20241203	092100	16585300	40600	40600	40600	40600	6
728	20241203	092000	16341700	40600	40600	40600	40600	1
729	20241203	091900	16301100	41300	41300	41300	41300	1
730	20241203	091800	16259800	40600	40450	41300	40450	114
731	20241203	091700	11635100	40400	40400	40400	40400	0
732	20241203	091600	11635100	40400	40100	40400	40000	47
733	20241203	091500	9744100	40400	40400	40400	40400	0
734	20241203	091400	9744100	40400	40400	40400	40400	0
735	20241203	091300	9744100	40400	40400	40400	40400	0
736	20241203	091200	9744100	40400	40400	40400	40400	2
737	20241203	091100	9663300	40400	40400	40400	40400	0
738	20241203	091000	9663300	40400	40400	40400	40400	15
739	20241203	090900	9057300	40400	40400	40400	40400	0
740	20241203	090800	9057300	40400	40400	40400	40400	0
741	20241203	090700	9057300	40400	40500	40500	40400	8
742	20241203	090600	8733900	40400	40400	40400	40400	3
743	20241203	090500	8612700	40400	39950	40400	39950	146
744	20241203	090400	2746650	39950	39950	39950	39950	0
745	20241203	090300	2746650	39950	39950	39950	39950	0
746	20241203	090200	2746650	39950	39950	39950	39950	3
747	20241203	090100	2626800	39800	39800	39800	39800	0
748	20241203	090000	2626800	39800	39800	39800	39800	66