KissMeData/130580/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202300	6625640	5030	5030	5030	5030	3
3	20241203	202200	6625640	5030	5030	5030	5030	0
4	20241203	202100	6625640	5030	5030	5030	5030	0
5	20241203	202000	6625640	5030	5030	5030	5030	0
6	20241203	201900	6625640	5030	5030	5030	5030	0
7	20241203	201800	6625640	5030	5030	5030	5030	0
8	20241203	201700	6625640	5030	5030	5030	5030	0
9	20241203	201600	6625640	5030	5030	5030	5030	0
10	20241203	201500	6625640	5030	5030	5030	5030	0
11	20241203	201400	6625640	5030	5030	5030	5030	0
12	20241203	201300	6625640	5030	5030	5030	5030	0
13	20241203	201200	6625640	5030	5030	5030	5030	0
14	20241203	201100	6625640	5030	5030	5030	5030	0
15	20241203	201000	6625640	5030	5030	5030	5030	0
16	20241203	200900	6625640	5030	5030	5030	5030	0
17	20241203	200800	6625640	5030	5030	5030	5030	0
18	20241203	200700	6625640	5030	5030	5030	5030	0
19	20241203	200600	6625640	5030	5030	5030	5030	0
20	20241203	200500	6625640	5030	5030	5030	5030	0
21	20241203	200400	6625640	5030	5030	5030	5030	0
22	20241203	200300	6625640	5030	5030	5030	5030	0
23	20241203	200200	6625640	5030	5030	5030	5030	0
24	20241203	200100	6625640	5030	5030	5030	5030	0
25	20241203	200000	6625640	5030	5030	5030	5030	0
26	20241203	195900	6625640	5030	5030	5030	5030	0
27	20241203	195800	6625640	5030	5030	5030	5030	0
28	20241203	195700	6625640	5030	5030	5030	5030	0
29	20241203	195600	6625640	5030	5030	5030	5030	0
30	20241203	195500	6625640	5030	5030	5030	5030	0
31	20241203	195400	6625640	5030	5030	5030	5030	0
32	20241203	195300	6625640	5030	5030	5030	5030	3
33	20241203	195200	6625640	5030	5030	5030	5030	0
34	20241203	195100	6625640	5030	5030	5030	5030	0
35	20241203	195000	6625640	5030	5030	5030	5030	0
36	20241203	194900	6625640	5030	5030	5030	5030	0
37	20241203	194800	6625640	5030	5030	5030	5030	0
38	20241203	194700	6625640	5030	5030	5030	5030	0
39	20241203	194600	6625640	5030	5030	5030	5030	0
40	20241203	194500	6625640	5030	5030	5030	5030	0
41	20241203	194400	6625640	5030	5030	5030	5030	0
42	20241203	194300	6625640	5030	5030	5030	5030	0
43	20241203	194200	6625640	5030	5030	5030	5030	0
44	20241203	194100	6625640	5030	5030	5030	5030	0
45	20241203	194000	6625640	5030	5030	5030	5030	0
46	20241203	193900	6625640	5030	5030	5030	5030	0
47	20241203	193800	6625640	5030	5030	5030	5030	0
48	20241203	193700	6625640	5030	5030	5030	5030	0
49	20241203	193600	6625640	5030	5030	5030	5030	0
50	20241203	193500	6625640	5030	5030	5030	5030	0
51	20241203	193400	6625640	5030	5030	5030	5030	0
52	20241203	193300	6625640	5030	5030	5030	5030	0
53	20241203	193200	6625640	5030	5030	5030	5030	0
54	20241203	193100	6625640	5030	5030	5030	5030	0
55	20241203	193000	6625640	5030	5030	5030	5030	0
56	20241203	192900	6625640	5030	5030	5030	5030	0
57	20241203	192800	6625640	5030	5030	5030	5030	0
58	20241203	192700	6625640	5030	5030	5030	5030	0
59	20241203	192600	6625640	5030	5030	5030	5030	0
60	20241203	192500	6625640	5030	5030	5030	5030	0
61	20241203	192400	6625640	5030	5030	5030	5030	0
62	20241203	192300	6625640	5030	5030	5030	5030	3
63	20241203	192200	6625640	5030	5030	5030	5030	0
64	20241203	192100	6625640	5030	5030	5030	5030	0
65	20241203	192000	6625640	5030	5030	5030	5030	0
66	20241203	191900	6625640	5030	5030	5030	5030	0
67	20241203	191800	6625640	5030	5030	5030	5030	0
68	20241203	191700	6625640	5030	5030	5030	5030	0
69	20241203	191600	6625640	5030	5030	5030	5030	0
70	20241203	191500	6625640	5030	5030	5030	5030	0
71	20241203	191400	6625640	5030	5030	5030	5030	0
72	20241203	191300	6625640	5030	5030	5030	5030	0
73	20241203	191200	6625640	5030	5030	5030	5030	0
74	20241203	191100	6625640	5030	5030	5030	5030	0
75	20241203	191000	6625640	5030	5030	5030	5030	0
76	20241203	190900	6625640	5030	5030	5030	5030	0
77	20241203	190800	6625640	5030	5030	5030	5030	0
78	20241203	190700	6625640	5030	5030	5030	5030	0
79	20241203	190600	6625640	5030	5030	5030	5030	0
80	20241203	190500	6625640	5030	5030	5030	5030	0
81	20241203	190400	6625640	5030	5030	5030	5030	0
82	20241203	190300	6625640	5030	5030	5030	5030	0
83	20241203	190200	6625640	5030	5030	5030	5030	0
84	20241203	190100	6625640	5030	5030	5030	5030	0
85	20241203	190000	6625640	5030	5030	5030	5030	0
86	20241203	185900	6625640	5030	5030	5030	5030	0
87	20241203	185800	6625640	5030	5030	5030	5030	0
88	20241203	185700	6625640	5030	5030	5030	5030	0
89	20241203	185600	6625640	5030	5030	5030	5030	0
90	20241203	185500	6625640	5030	5030	5030	5030	0
91	20241203	185400	6625640	5030	5030	5030	5030	0
92	20241203	185300	6625640	5030	5030	5030	5030	3
93	20241203	185200	6625640	5030	5030	5030	5030	0
94	20241203	185100	6625640	5030	5030	5030	5030	0
95	20241203	185000	6625640	5030	5030	5030	5030	0
96	20241203	184900	6625640	5030	5030	5030	5030	0
97	20241203	184800	6625640	5030	5030	5030	5030	0
98	20241203	184700	6625640	5030	5030	5030	5030	0
99	20241203	184600	6625640	5030	5030	5030	5030	0
100	20241203	184500	6625640	5030	5030	5030	5030	0
101	20241203	184400	6625640	5030	5030	5030	5030	0
102	20241203	184300	6625640	5030	5030	5030	5030	0
103	20241203	184200	6625640	5030	5030	5030	5030	0
104	20241203	184100	6625640	5030	5030	5030	5030	0
105	20241203	184000	6625640	5030	5030	5030	5030	0
106	20241203	183900	6625640	5030	5030	5030	5030	0
107	20241203	183800	6625640	5030	5030	5030	5030	0
108	20241203	183700	6625640	5030	5030	5030	5030	0
109	20241203	183600	6625640	5030	5030	5030	5030	0
110	20241203	183500	6625640	5030	5030	5030	5030	0
111	20241203	183400	6625640	5030	5030	5030	5030	0
112	20241203	183300	6625640	5030	5030	5030	5030	0
113	20241203	183200	6625640	5030	5030	5030	5030	0
114	20241203	183100	6625640	5030	5030	5030	5030	0
115	20241203	183000	6625640	5030	5030	5030	5030	0
116	20241203	182900	6625640	5030	5030	5030	5030	0
117	20241203	182800	6625640	5030	5030	5030	5030	0
118	20241203	182700	6625640	5030	5030	5030	5030	0
119	20241203	182600	6625640	5030	5030	5030	5030	0
120	20241203	182500	6625640	5030	5030	5030	5030	0
121	20241203	182400	6625640	5030	5030	5030	5030	0
122	20241203	182300	6625640	5030	5030	5030	5030	3
123	20241203	182200	6625640	5030	5030	5030	5030	0
124	20241203	182100	6625640	5030	5030	5030	5030	0
125	20241203	182000	6625640	5030	5030	5030	5030	0
126	20241203	181900	6625640	5030	5030	5030	5030	0
127	20241203	181800	6625640	5030	5030	5030	5030	0
128	20241203	181700	6625640	5030	5030	5030	5030	0
129	20241203	181600	6625640	5030	5030	5030	5030	0
130	20241203	181500	6625640	5030	5030	5030	5030	0
131	20241203	181400	6625640	5030	5030	5030	5030	0
132	20241203	181300	6625640	5030	5030	5030	5030	0
133	20241203	181200	6625640	5030	5030	5030	5030	0
134	20241203	181100	6625640	5030	5030	5030	5030	0
135	20241203	181000	6625640	5030	5030	5030	5030	0
136	20241203	180900	6625640	5030	5030	5030	5030	0
137	20241203	180800	6625640	5030	5030	5030	5030	0
138	20241203	180700	6625640	5030	5030	5030	5030	0
139	20241203	180600	6625640	5030	5030	5030	5030	0
140	20241203	180500	6625640	5030	5030	5030	5030	0
141	20241203	180400	6625640	5030	5030	5030	5030	0
142	20241203	180300	6625640	5030	5030	5030	5030	0
143	20241203	180200	6625640	5030	5030	5030	5030	0
144	20241203	180100	6625640	5030	5030	5030	5030	0
145	20241203	180000	6625640	5030	5030	5030	5030	0
146	20241203	175900	6625640	5030	5030	5030	5030	0
147	20241203	175800	6625640	5030	5030	5030	5030	0
148	20241203	175700	6625640	5030	5030	5030	5030	0
149	20241203	175600	6625640	5030	5030	5030	5030	0
150	20241203	175500	6625640	5030	5030	5030	5030	0
151	20241203	175400	6625640	5030	5030	5030	5030	0
152	20241203	175300	6625640	5030	5030	5030	5030	3
153	20241203	175200	6625640	5030	5030	5030	5030	0
154	20241203	175100	6625640	5030	5030	5030	5030	0
155	20241203	175000	6625640	5030	5030	5030	5030	0
156	20241203	174900	6625640	5030	5030	5030	5030	0
157	20241203	174800	6625640	5030	5030	5030	5030	0
158	20241203	174700	6625640	5030	5030	5030	5030	0
159	20241203	174600	6625640	5030	5030	5030	5030	0
160	20241203	174500	6625640	5030	5030	5030	5030	0
161	20241203	174400	6625640	5030	5030	5030	5030	0
162	20241203	174300	6625640	5030	5030	5030	5030	0
163	20241203	174200	6625640	5030	5030	5030	5030	0
164	20241203	174100	6625640	5030	5030	5030	5030	0
165	20241203	174000	6625640	5030	5030	5030	5030	0
166	20241203	173900	6625640	5030	5030	5030	5030	0
167	20241203	173800	6625640	5030	5030	5030	5030	0
168	20241203	173700	6625640	5030	5030	5030	5030	0
169	20241203	173600	6625640	5030	5030	5030	5030	0
170	20241203	173500	6625640	5030	5030	5030	5030	0
171	20241203	173400	6625640	5030	5030	5030	5030	0
172	20241203	173300	6625640	5030	5030	5030	5030	0
173	20241203	173200	6625640	5030	5030	5030	5030	0
174	20241203	173100	6625640	5030	5030	5030	5030	0
175	20241203	173000	6625640	5030	5030	5030	5030	0
176	20241203	172900	6625640	5030	5030	5030	5030	0
177	20241203	172800	6625640	5030	5030	5030	5030	0
178	20241203	172700	6625640	5030	5030	5030	5030	0
179	20241203	172600	6625640	5030	5030	5030	5030	0
180	20241203	172500	6625640	5030	5030	5030	5030	0
181	20241203	172400	6625640	5030	5030	5030	5030	0
182	20241203	172300	6625640	5030	5030	5030	5030	3
183	20241203	172200	6625640	5030	5030	5030	5030	0
184	20241203	172100	6625640	5030	5030	5030	5030	0
185	20241203	172000	6625640	5030	5030	5030	5030	0
186	20241203	171900	6625640	5030	5030	5030	5030	0
187	20241203	171800	6625640	5030	5030	5030	5030	0
188	20241203	171700	6625640	5030	5030	5030	5030	0
189	20241203	171600	6625640	5030	5030	5030	5030	0
190	20241203	171500	6625640	5030	5030	5030	5030	0
191	20241203	171400	6625640	5030	5030	5030	5030	0
192	20241203	171300	6625640	5030	5030	5030	5030	0
193	20241203	171200	6625640	5030	5030	5030	5030	0
194	20241203	171100	6625640	5030	5030	5030	5030	0
195	20241203	171000	6625640	5030	5030	5030	5030	0
196	20241203	170900	6625640	5030	5030	5030	5030	0
197	20241203	170800	6625640	5030	5030	5030	5030	0
198	20241203	170700	6625640	5030	5030	5030	5030	0
199	20241203	170600	6625640	5030	5030	5030	5030	0
200	20241203	170500	6625640	5030	5030	5030	5030	0
201	20241203	170400	6625640	5030	5030	5030	5030	0
202	20241203	170300	6625640	5030	5030	5030	5030	0
203	20241203	170200	6625640	5030	5030	5030	5030	0
204	20241203	170100	6625640	5030	5030	5030	5030	0
205	20241203	170000	6625640	5030	5030	5030	5030	0
206	20241203	165900	6625640	5030	5030	5030	5030	0
207	20241203	165800	6625640	5030	5030	5030	5030	0
208	20241203	165700	6625640	5030	5030	5030	5030	0
209	20241203	165600	6625640	5030	5030	5030	5030	0
210	20241203	165500	6625640	5030	5030	5030	5030	0
211	20241203	165400	6625640	5030	5030	5030	5030	0
212	20241203	165300	6625640	5030	5030	5030	5030	3
213	20241203	165200	6625640	5030	5030	5030	5030	0
214	20241203	165100	6625640	5030	5030	5030	5030	0
215	20241203	165000	6625640	5030	5030	5030	5030	0
216	20241203	164900	6625640	5030	5030	5030	5030	0
217	20241203	164800	6625640	5030	5030	5030	5030	0
218	20241203	164700	6625640	5030	5030	5030	5030	0
219	20241203	164600	6625640	5030	5030	5030	5030	0
220	20241203	164500	6625640	5030	5030	5030	5030	0
221	20241203	164400	6625640	5030	5030	5030	5030	0
222	20241203	164300	6625640	5030	5030	5030	5030	0
223	20241203	164200	6625640	5030	5030	5030	5030	0
224	20241203	164100	6625640	5030	5030	5030	5030	0
225	20241203	164000	6625640	5030	5030	5030	5030	0
226	20241203	163900	6625640	5030	5030	5030	5030	0
227	20241203	163800	6625640	5030	5030	5030	5030	0
228	20241203	163700	6625640	5030	5030	5030	5030	0
229	20241203	163600	6625640	5030	5030	5030	5030	0
230	20241203	163500	6625640	5030	5030	5030	5030	0
231	20241203	163400	6625640	5030	5030	5030	5030	0
232	20241203	163300	6625640	5030	5030	5030	5030	0
233	20241203	163200	6625640	5030	5030	5030	5030	0
234	20241203	163100	6625640	5030	5030	5030	5030	0
235	20241203	163000	6625640	5030	5030	5030	5030	0
236	20241203	162900	6625640	5030	5030	5030	5030	0
237	20241203	162800	6625640	5030	5030	5030	5030	0
238	20241203	162700	6625640	5030	5030	5030	5030	0
239	20241203	162600	6625640	5030	5030	5030	5030	0
240	20241203	162500	6625640	5030	5030	5030	5030	0
241	20241203	162400	6625640	5030	5030	5030	5030	0
242	20241203	162300	6625640	5030	5030	5030	5030	3
243	20241203	162200	6625640	5030	5030	5030	5030	0
244	20241203	162100	6625640	5030	5030	5030	5030	0
245	20241203	162000	6625640	5030	5030	5030	5030	0
246	20241203	161900	6625640	5030	5030	5030	5030	0
247	20241203	161800	6625640	5030	5030	5030	5030	0
248	20241203	161700	6625640	5030	5030	5030	5030	0
249	20241203	161600	6625640	5030	5030	5030	5030	0
250	20241203	161500	6625640	5030	5030	5030	5030	0
251	20241203	161400	6625640	5030	5030	5030	5030	0
252	20241203	161300	6625640	5030	5030	5030	5030	0
253	20241203	161200	6625640	5030	5030	5030	5030	0
254	20241203	161100	6625640	5030	5030	5030	5030	0
255	20241203	161000	6625640	5030	5030	5030	5030	0
256	20241203	160900	6625640	5030	5030	5030	5030	0
257	20241203	160800	6625640	5030	5030	5030	5030	0
258	20241203	160700	6625640	5030	5030	5030	5030	0
259	20241203	160600	6625640	5030	5030	5030	5030	0
260	20241203	160500	6625640	5030	5030	5030	5030	0
261	20241203	160400	6625640	5030	5030	5030	5030	0
262	20241203	160300	6625640	5030	5030	5030	5030	0
263	20241203	160200	6625640	5030	5030	5030	5030	0
264	20241203	160100	6625640	5030	5030	5030	5030	0
265	20241203	160000	6625640	5030	5030	5030	5030	0
266	20241203	155900	6625640	5030	5030	5030	5030	0
267	20241203	155800	6625640	5030	5030	5030	5030	0
268	20241203	155700	6625640	5030	5030	5030	5030	0
269	20241203	155600	6625640	5030	5030	5030	5030	0
270	20241203	155500	6625640	5030	5030	5030	5030	0
271	20241203	155400	6625640	5030	5030	5030	5030	0
272	20241203	155300	6625640	5030	5030	5030	5030	3
273	20241203	155200	6625640	5030	5030	5030	5030	0
274	20241203	155100	6625640	5030	5030	5030	5030	0
275	20241203	155000	6625640	5030	5030	5030	5030	0
276	20241203	154900	6625640	5030	5030	5030	5030	0
277	20241203	154800	6625640	5030	5030	5030	5030	0
278	20241203	154700	6625640	5030	5030	5030	5030	0
279	20241203	154600	6625640	5030	5030	5030	5030	0
280	20241203	154500	6625640	5030	5030	5030	5030	0
281	20241203	154400	6625640	5030	5030	5030	5030	0
282	20241203	154300	6625640	5030	5030	5030	5030	0
283	20241203	154200	6625640	5030	5030	5030	5030	0
284	20241203	154100	6625640	5030	5030	5030	5030	0
285	20241203	154000	6625640	5030	5030	5030	5030	0
286	20241203	153900	6625640	5030	5030	5030	5030	0
287	20241203	153800	6625640	5030	5030	5030	5030	0
288	20241203	153700	6625640	5030	5030	5030	5030	0
289	20241203	153600	6625640	5030	5030	5030	5030	0
290	20241203	153500	6625640	5030	5030	5030	5030	0
291	20241203	153400	6625640	5030	5030	5030	5030	0
292	20241203	153300	6625640	5030	5030	5030	5030	0
293	20241203	153200	6625640	5030	5030	5030	5030	0
294	20241203	153100	6625640	5030	5030	5030	5030	0
295	20241203	153000	6625640	5030	5030	5030	5030	3
296	20241203	152900	6610550	5000	5000	5000	5000	0
297	20241203	152800	6610550	5000	5000	5000	5000	0
298	20241203	152700	6610550	5000	5000	5000	5000	0
299	20241203	152600	6610550	5000	5000	5000	5000	0
300	20241203	152500	6610550	5000	5000	5000	5000	0
301	20241203	152400	6610550	5000	5000	5000	5000	0
302	20241203	152300	6610550	5000	5000	5000	5000	0
303	20241203	152200	6610550	5000	5000	5000	5000	0
304	20241203	152100	6610550	5000	5000	5000	5000	0
305	20241203	152000	6610550	5000	5000	5000	5000	0
306	20241203	151900	6610550	5000	5000	5000	5000	0
307	20241203	151800	6610550	5000	5000	5000	5000	0
308	20241203	151700	6610550	5000	5000	5000	5000	1
309	20241203	151600	6605550	4995	4995	4995	4995	0
310	20241203	151500	6605550	4995	4995	4995	4995	0
311	20241203	151400	6605550	4995	4995	4995	4995	0
312	20241203	151300	6605550	4995	4995	4995	4995	0
313	20241203	151200	6605550	4995	4995	4995	4995	0
314	20241203	151100	6605550	4995	4995	4995	4995	0
315	20241203	151000	6605550	4995	5000	5000	4995	56
316	20241203	150900	6325610	5010	5010	5010	5010	0
317	20241203	150800	6325610	5010	5010	5010	5010	0
318	20241203	150700	6325610	5010	5010	5010	5010	0
319	20241203	150600	6325610	5010	5010	5010	5010	0
320	20241203	150500	6325610	5010	5010	5010	5010	0
321	20241203	150400	6325610	5010	5010	5010	5010	0
322	20241203	150300	6325610	5010	5010	5010	5010	0
323	20241203	150200	6325610	5010	5010	5010	5010	0
324	20241203	150100	6325610	5010	5010	5010	5010	0
325	20241203	150000	6325610	5010	5010	5010	5010	1
326	20241203	145900	6320600	5010	5010	5010	5010	0
327	20241203	145800	6320600	5010	5010	5010	5010	0
328	20241203	145700	6320600	5010	5010	5010	5010	0
329	20241203	145600	6320600	5010	5010	5010	5010	0
330	20241203	145500	6320600	5010	5010	5010	5010	0
331	20241203	145400	6320600	5010	5010	5010	5010	0
332	20241203	145300	6320600	5010	5010	5010	5010	0
333	20241203	145200	6320600	5010	5010	5010	5010	0
334	20241203	145100	6320600	5010	5010	5010	5010	0
335	20241203	145000	6320600	5010	5010	5010	5010	0
336	20241203	144900	6320600	5010	5010	5010	5010	100
337	20241203	144800	5819600	5010	5010	5010	5010	0
338	20241203	144700	5819600	5010	5010	5010	5010	0
339	20241203	144600	5819600	5010	5010	5010	5010	0
340	20241203	144500	5819600	5010	5010	5010	5010	0
341	20241203	144400	5819600	5010	5010	5010	5010	0
342	20241203	144300	5819600	5010	5010	5010	5010	0
343	20241203	144200	5819600	5010	5010	5010	5010	0
344	20241203	144100	5819600	5010	5010	5010	5010	0
345	20241203	144000	5819600	5010	5010	5010	5010	0
346	20241203	143900	5819600	5010	5010	5010	5010	0
347	20241203	143800	5819600	5010	5010	5010	5010	0
348	20241203	143700	5819600	5010	5010	5010	5010	0
349	20241203	143600	5819600	5010	5010	5010	5010	0
350	20241203	143500	5819600	5010	5010	5010	5010	0
351	20241203	143400	5819600	5010	5010	5010	5010	0
352	20241203	143300	5819600	5010	5010	5010	5010	0
353	20241203	143200	5819600	5010	5010	5010	5010	0
354	20241203	143100	5819600	5010	5010	5010	5010	0
355	20241203	143000	5819600	5010	5010	5010	5010	0
356	20241203	142900	5819600	5010	5010	5010	5010	0
357	20241203	142800	5819600	5010	5010	5010	5010	0
358	20241203	142700	5819600	5010	5010	5010	5010	0
359	20241203	142600	5819600	5010	5010	5010	5010	3
360	20241203	142500	5804570	5010	5010	5010	5010	0
361	20241203	142400	5804570	5010	5010	5010	5010	2
362	20241203	142300	5794550	5010	5010	5010	5010	0
363	20241203	142200	5794550	5010	5010	5010	5010	0
364	20241203	142100	5794550	5010	5010	5010	5010	3
365	20241203	142000	5779520	5010	5010	5010	5010	0
366	20241203	141900	5779520	5010	5010	5010	5010	0
367	20241203	141800	5779520	5010	5010	5010	5010	0
368	20241203	141700	5779520	5010	5010	5010	5010	0
369	20241203	141600	5779520	5010	5010	5010	5010	0
370	20241203	141500	5779520	5010	5010	5010	5010	0
371	20241203	141400	5779520	5010	5010	5010	5010	0
372	20241203	141300	5779520	5010	5010	5010	5010	0
373	20241203	141200	5779520	5010	5010	5010	5010	0
374	20241203	141100	5779520	5010	5010	5010	5010	0
375	20241203	141000	5779520	5010	5010	5010	5010	0
376	20241203	140900	5779520	5010	5010	5010	5010	0
377	20241203	140800	5779520	5010	5010	5010	5010	0
378	20241203	140700	5779520	5010	5010	5010	5010	0
379	20241203	140600	5779520	5010	5010	5010	5010	0
380	20241203	140500	5779520	5010	5010	5010	5010	0
381	20241203	140400	5779520	5010	5010	5010	5010	0
382	20241203	140300	5779520	5010	5010	5010	5010	1
383	20241203	140200	5774510	5010	5010	5010	5010	0
384	20241203	140100	5774510	5010	5010	5010	5010	0
385	20241203	140000	5774510	5010	5010	5010	5010	1
386	20241203	135900	5769500	5010	5010	5010	5010	0
387	20241203	135800	5769500	5010	5010	5010	5010	1
388	20241203	135700	5764490	5010	5010	5010	5010	0
389	20241203	135600	5764490	5010	5010	5010	5010	0
390	20241203	135500	5764490	5010	5010	5010	5010	0
391	20241203	135400	5764490	5010	5010	5010	5010	0
392	20241203	135300	5764490	5010	5010	5010	5010	0
393	20241203	135200	5764490	5010	5010	5010	5010	0
394	20241203	135100	5764490	5010	5010	5010	5010	0
395	20241203	135000	5764490	5010	5010	5010	5010	50
396	20241203	134900	5513990	5010	5010	5010	5010	0
397	20241203	134800	5513990	5010	5010	5010	5010	0
398	20241203	134700	5513990	5010	5010	5010	5010	1
399	20241203	134600	5508980	5010	5010	5010	5010	0
400	20241203	134500	5508980	5010	5010	5010	5010	0
401	20241203	134400	5508980	5010	5010	5010	5010	0
402	20241203	134300	5508980	5010	5010	5010	5010	0
403	20241203	134200	5508980	5010	5010	5010	5010	0
404	20241203	134100	5508980	5010	5010	5010	5010	0
405	20241203	134000	5508980	5010	5010	5010	5010	0
406	20241203	133900	5508980	5010	5010	5010	5010	0
407	20241203	133800	5508980	5010	5010	5010	5010	0
408	20241203	133700	5508980	5010	5010	5010	5010	0
409	20241203	133600	5508980	5010	5010	5010	5010	0
410	20241203	133500	5508980	5010	5010	5010	5010	0
411	20241203	133400	5508980	5010	5010	5010	5010	0
412	20241203	133300	5508980	5010	5010	5010	5010	0
413	20241203	133200	5508980	5010	5010	5010	5010	0
414	20241203	133100	5508980	5010	5010	5010	5010	0
415	20241203	133000	5508980	5010	5010	5010	5010	0
416	20241203	132900	5508980	5010	5010	5010	5010	0
417	20241203	132800	5508980	5010	5010	5010	5010	0
418	20241203	132700	5508980	5010	5010	5010	5010	0
419	20241203	132600	5508980	5010	5010	5010	5010	0
420	20241203	132500	5508980	5010	5010	5010	5010	0
421	20241203	132400	5508980	5010	5010	5010	5010	0
422	20241203	132300	5508980	5010	5010	5010	5010	0
423	20241203	132200	5508980	5010	5010	5010	5010	0
424	20241203	132100	5508980	5010	5010	5010	5010	0
425	20241203	132000	5508980	5010	5010	5010	5010	0
426	20241203	131900	5508980	5010	5010	5010	5010	0
427	20241203	131800	5508980	5010	5010	5010	5010	0
428	20241203	131700	5508980	5010	5010	5010	5010	0
429	20241203	131600	5508980	5010	5010	5010	5010	0
430	20241203	131500	5508980	5010	5010	5010	5010	0
431	20241203	131400	5508980	5010	5010	5010	5010	0
432	20241203	131300	5508980	5010	5010	5010	5010	0
433	20241203	131200	5508980	5010	5010	5010	5010	0
434	20241203	131100	5508980	5010	5010	5010	5010	0
435	20241203	131000	5508980	5010	5010	5010	5010	0
436	20241203	130900	5508980	5010	5010	5010	5010	0
437	20241203	130800	5508980	5010	5010	5010	5010	0
438	20241203	130700	5508980	5010	5010	5010	5010	0
439	20241203	130600	5508980	5010	5010	5010	5010	0
440	20241203	130500	5508980	5010	5010	5010	5010	0
441	20241203	130400	5508980	5010	5010	5010	5010	0
442	20241203	130300	5508980	5010	5010	5010	5010	0
443	20241203	130200	5508980	5010	5010	5010	5010	0
444	20241203	130100	5508980	5010	5010	5010	5010	1
445	20241203	130000	5503970	4990	4990	4990	4990	0
446	20241203	125900	5503970	4990	4990	4990	4990	0
447	20241203	125800	5503970	4990	4990	4990	4990	0
448	20241203	125700	5503970	4990	4990	4990	4990	0
449	20241203	125600	5503970	4990	4990	4990	4990	0
450	20241203	125500	5503970	4990	4990	4990	4990	0
451	20241203	125400	5503970	4990	4990	4990	4990	0
452	20241203	125300	5503970	4990	4990	4990	4990	0
453	20241203	125200	5503970	4990	4990	4990	4990	0
454	20241203	125100	5503970	4990	4990	4990	4990	0
455	20241203	125000	5503970	4990	4990	4990	4990	0
456	20241203	124900	5503970	4990	4990	4990	4990	0
457	20241203	124800	5503970	4990	4990	4990	4990	0
458	20241203	124700	5503970	4990	4990	4990	4990	0
459	20241203	124600	5503970	4990	4990	4990	4990	0
460	20241203	124500	5503970	4990	4990	4990	4990	30
461	20241203	124400	5354270	4990	4990	4990	4990	0
462	20241203	124300	5354270	4990	4990	4990	4990	0
463	20241203	124200	5354270	4990	4990	4990	4990	0
464	20241203	124100	5354270	4990	4990	4990	4990	0
465	20241203	124000	5354270	4990	4990	4990	4990	0
466	20241203	123900	5354270	4990	4990	4990	4990	0
467	20241203	123800	5354270	4990	4990	4990	4990	0
468	20241203	123700	5354270	4990	4990	4990	4990	0
469	20241203	123600	5354270	4990	4990	4990	4990	0
470	20241203	123500	5354270	4990	4990	4990	4990	0
471	20241203	123400	5354270	4990	4990	4990	4990	0
472	20241203	123300	5354270	4990	4990	4990	4990	0
473	20241203	123200	5354270	4990	4990	4990	4990	0
474	20241203	123100	5354270	4990	4990	4990	4990	0
475	20241203	123000	5354270	4990	4990	4990	4990	0
476	20241203	122900	5354270	4990	4990	4990	4990	3
477	20241203	122800	5339300	4990	4990	4990	4990	2
478	20241203	122700	5329320	4980	4990	4990	4980	104
479	20241203	122600	4810380	4990	4990	4990	4990	0
480	20241203	122500	4810380	4990	4990	4990	4990	0
481	20241203	122400	4810380	4990	4990	4990	4990	0
482	20241203	122300	4810380	4990	4990	4990	4990	0
483	20241203	122200	4810380	4990	4990	4990	4990	0
484	20241203	122100	4810380	4990	4990	4990	4990	0
485	20241203	122000	4810380	4990	4990	4990	4990	0
486	20241203	121900	4810380	4990	4990	4990	4990	0
487	20241203	121800	4810380	4990	4990	4990	4990	0
488	20241203	121700	4810380	4990	4990	4990	4990	0
489	20241203	121600	4810380	4990	4990	4990	4990	0
490	20241203	121500	4810380	4990	4990	4990	4990	0
491	20241203	121400	4810380	4990	4990	4990	4990	0
492	20241203	121300	4810380	4990	4990	4990	4990	0
493	20241203	121200	4810380	4990	4990	4990	4990	0
494	20241203	121100	4810380	4990	4990	4990	4990	0
495	20241203	121000	4810380	4990	4990	4990	4990	0
496	20241203	120900	4810380	4990	4990	4990	4990	0
497	20241203	120800	4810380	4990	4990	4990	4990	10
498	20241203	120700	4760480	4990	4990	4990	4990	0
499	20241203	120600	4760480	4990	4990	4990	4990	0
500	20241203	120500	4760480	4990	4990	4990	4990	0
501	20241203	120400	4760480	4990	4990	4990	4990	0
502	20241203	120300	4760480	4990	4990	4990	4990	20
503	20241203	120200	4660680	4990	4990	4990	4990	0
504	20241203	120100	4660680	4990	4990	4990	4990	20
505	20241203	120000	4560880	4980	4980	4980	4980	0
506	20241203	115900	4560880	4980	4980	4980	4980	0
507	20241203	115800	4560880	4980	4980	4980	4980	0
508	20241203	115700	4560880	4980	4980	4980	4980	0
509	20241203	115600	4560880	4980	4980	4980	4980	0
510	20241203	115500	4560880	4980	4980	4980	4980	0
511	20241203	115400	4560880	4980	4980	4980	4980	0
512	20241203	115300	4560880	4980	4980	4980	4980	0
513	20241203	115200	4560880	4980	4980	4980	4980	0
514	20241203	115100	4560880	4980	4980	4980	4980	0
515	20241203	115000	4560880	4980	4990	4990	4980	13
516	20241203	114900	4496100	5000	5000	5000	5000	0
517	20241203	114800	4496100	5000	5000	5000	5000	200
518	20241203	114700	3496100	5000	5000	5000	5000	0
519	20241203	114600	3496100	5000	5000	5000	5000	0
520	20241203	114500	3496100	5000	5000	5000	5000	0
521	20241203	114400	3496100	5000	5000	5000	5000	0
522	20241203	114300	3496100	5000	5000	5000	5000	0
523	20241203	114200	3496100	5000	5000	5000	5000	0
524	20241203	114100	3496100	5000	5000	5000	5000	0
525	20241203	114000	3496100	5000	5020	5020	5000	73
526	20241203	113900	3130840	5030	5030	5030	5030	0
527	20241203	113800	3130840	5030	5030	5030	5030	0
528	20241203	113700	3130840	5030	5030	5030	5030	0
529	20241203	113600	3130840	5030	5030	5030	5030	0
530	20241203	113500	3130840	5030	5030	5030	5030	0
531	20241203	113400	3130840	5030	5030	5030	5030	0
532	20241203	113300	3130840	5030	5030	5030	5030	0
533	20241203	113200	3130840	5030	5030	5030	5030	0
534	20241203	113100	3130840	5030	5030	5030	5030	0
535	20241203	113000	3130840	5030	5030	5030	5030	0
536	20241203	112900	3130840	5030	5030	5030	5030	0
537	20241203	112800	3130840	5030	5030	5030	5030	0
538	20241203	112700	3130840	5030	5030	5030	5030	0
539	20241203	112600	3130840	5030	5030	5030	5030	0
540	20241203	112500	3130840	5030	5030	5030	5030	0
541	20241203	112400	3130840	5030	5030	5030	5030	0
542	20241203	112300	3130840	5030	5030	5030	5030	0
543	20241203	112200	3130840	5030	5030	5030	5030	0
544	20241203	112100	3130840	5030	5030	5030	5030	0
545	20241203	112000	3130840	5030	5030	5030	5030	0
546	20241203	111900	3130840	5030	5030	5030	5030	0
547	20241203	111800	3130840	5030	5030	5030	5030	5
548	20241203	111700	3105690	5040	5040	5040	5040	0
549	20241203	111600	3105690	5040	5040	5040	5040	0
550	20241203	111500	3105690	5040	5040	5040	5040	0
551	20241203	111400	3105690	5040	5040	5040	5040	8
552	20241203	111300	3065370	5050	5050	5050	5050	0
553	20241203	111200	3065370	5050	5050	5050	5050	0
554	20241203	111100	3065370	5050	5050	5050	5050	0
555	20241203	111000	3065370	5050	5050	5050	5050	0
556	20241203	110900	3065370	5050	5050	5050	5050	0
557	20241203	110800	3065370	5050	5050	5050	5050	0
558	20241203	110700	3065370	5050	5050	5050	5050	0
559	20241203	110600	3065370	5050	5050	5050	5050	0
560	20241203	110500	3065370	5050	5050	5050	5050	0
561	20241203	110400	3065370	5050	5050	5050	5050	0
562	20241203	110300	3065370	5050	5050	5050	5050	0
563	20241203	110200	3065370	5050	5050	5050	5050	0
564	20241203	110100	3065370	5050	5050	5050	5050	0
565	20241203	110000	3065370	5050	5050	5050	5050	0
566	20241203	105900	3065370	5050	5050	5050	5050	0
567	20241203	105800	3065370	5050	5050	5050	5050	0
568	20241203	105700	3065370	5050	5050	5050	5050	0
569	20241203	105600	3065370	5050	5050	5050	5050	0
570	20241203	105500	3065370	5050	5050	5050	5050	0
571	20241203	105400	3065370	5050	5050	5050	5050	0
572	20241203	105300	3065370	5050	5050	5050	5050	0
573	20241203	105200	3065370	5050	5050	5050	5050	0
574	20241203	105100	3065370	5050	5050	5050	5050	0
575	20241203	105000	3065370	5050	5050	5050	5050	0
576	20241203	104900	3065370	5050	5050	5050	5050	0
577	20241203	104800	3065370	5050	5050	5050	5050	0
578	20241203	104700	3065370	5050	5050	5050	5050	0
579	20241203	104600	3065370	5050	5050	5050	5050	0
580	20241203	104500	3065370	5050	5050	5050	5050	0
581	20241203	104400	3065370	5050	5050	5050	5050	0
582	20241203	104300	3065370	5050	5050	5050	5050	0
583	20241203	104200	3065370	5050	5050	5050	5050	0
584	20241203	104100	3065370	5050	5050	5050	5050	20
585	20241203	104000	2964370	5040	5040	5040	5040	0
586	20241203	103900	2964370	5040	5040	5040	5040	0
587	20241203	103800	2964370	5040	5040	5040	5040	0
588	20241203	103700	2964370	5040	5040	5040	5040	0
589	20241203	103600	2964370	5040	5040	5040	5040	0
590	20241203	103500	2964370	5040	5040	5040	5040	0
591	20241203	103400	2964370	5040	5040	5040	5040	0
592	20241203	103300	2964370	5040	5040	5040	5040	0
593	20241203	103200	2964370	5040	5040	5040	5040	1
594	20241203	103100	2959330	5050	5050	5050	5050	0
595	20241203	103000	2959330	5050	5050	5050	5050	0
596	20241203	102900	2959330	5050	5050	5050	5050	0
597	20241203	102800	2959330	5050	5050	5050	5050	0
598	20241203	102700	2959330	5050	5050	5050	5050	0
599	20241203	102600	2959330	5050	5050	5050	5050	0
600	20241203	102500	2959330	5050	5050	5050	5050	0
601	20241203	102400	2959330	5050	5050	5050	5050	0
602	20241203	102300	2959330	5050	5050	5050	5050	0
603	20241203	102200	2959330	5050	5050	5050	5050	1
604	20241203	102100	2954280	5050	5050	5050	5050	0
605	20241203	102000	2954280	5050	5050	5050	5050	0
606	20241203	101900	2954280	5050	5050	5050	5050	0
607	20241203	101800	2954280	5050	5050	5050	5050	0
608	20241203	101700	2954280	5050	5050	5050	5050	20
609	20241203	101600	2853280	5050	5050	5050	5050	0
610	20241203	101500	2853280	5050	5050	5050	5050	0
611	20241203	101400	2853280	5050	5050	5050	5050	0
612	20241203	101300	2853280	5050	5050	5050	5050	0
613	20241203	101200	2853280	5050	5050	5050	5050	1
614	20241203	101100	2848230	5050	5050	5050	5050	0
615	20241203	101000	2848230	5050	5050	5050	5050	0
616	20241203	100900	2848230	5050	5050	5050	5050	0
617	20241203	100800	2848230	5050	5050	5050	5050	0
618	20241203	100700	2848230	5050	5050	5050	5050	0
619	20241203	100600	2848230	5050	5050	5050	5050	0
620	20241203	100500	2848230	5050	5050	5050	5050	0
621	20241203	100400	2848230	5050	5050	5050	5050	0
622	20241203	100300	2848230	5050	5050	5050	5050	0
623	20241203	100200	2848230	5050	5050	5050	5050	0
624	20241203	100100	2848230	5050	5050	5050	5050	0
625	20241203	100000	2848230	5050	5050	5050	5050	0
626	20241203	095900	2848230	5050	5050	5050	5050	0
627	20241203	095800	2848230	5050	5050	5050	5050	0
628	20241203	095700	2848230	5050	5050	5050	5050	0
629	20241203	095600	2848230	5050	5050	5050	5050	0
630	20241203	095500	2848230	5050	5050	5050	5050	0
631	20241203	095400	2848230	5050	5050	5050	5050	0
632	20241203	095300	2848230	5050	5050	5050	5050	0
633	20241203	095200	2848230	5050	5050	5050	5050	0
634	20241203	095100	2848230	5050	5050	5050	5050	0
635	20241203	095000	2848230	5050	5050	5050	5050	1
636	20241203	094900	2843180	5060	5060	5060	5060	0
637	20241203	094800	2843180	5060	5060	5060	5060	0
638	20241203	094700	2843180	5060	5060	5060	5060	0
639	20241203	094600	2843180	5060	5060	5060	5060	0
640	20241203	094500	2843180	5060	5060	5060	5060	0
641	20241203	094400	2843180	5060	5060	5060	5060	0
642	20241203	094300	2843180	5060	5060	5060	5060	0
643	20241203	094200	2843180	5060	5060	5060	5060	3
644	20241203	094100	2828000	5050	5050	5050	5050	0
645	20241203	094000	2828000	5050	5050	5050	5050	0
646	20241203	093900	2828000	5050	5050	5050	5050	0
647	20241203	093800	2828000	5050	5050	5050	5050	0
648	20241203	093700	2828000	5050	5050	5050	5050	0
649	20241203	093600	2828000	5050	5050	5050	5050	0
650	20241203	093500	2828000	5050	5050	5050	5050	0
651	20241203	093400	2828000	5050	5050	5050	5050	444
652	20241203	093300	585800	5050	5050	5050	5050	0
653	20241203	093200	585800	5050	5050	5050	5050	0
654	20241203	093100	585800	5050	5050	5050	5050	0
655	20241203	093000	585800	5050	5050	5050	5050	0
656	20241203	092900	585800	5050	5050	5050	5050	4
657	20241203	092800	565600	5050	5050	5050	5050	0
658	20241203	092700	565600	5050	5050	5050	5050	0
659	20241203	092600	565600	5050	5050	5050	5050	0
660	20241203	092500	565600	5050	5050	5050	5050	0
661	20241203	092400	565600	5050	5050	5050	5050	0
662	20241203	092300	565600	5050	5050	5050	5050	0
663	20241203	092200	565600	5050	5050	5050	5050	0
664	20241203	092100	565600	5050	5050	5050	5050	0
665	20241203	092000	565600	5050	5050	5050	5050	2
666	20241203	091900	555500	5040	5040	5040	5040	0
667	20241203	091800	555500	5040	5040	5040	5040	1
668	20241203	091700	550460	5050	5050	5050	5050	0
669	20241203	091600	550460	5050	5050	5050	5050	0
670	20241203	091500	550460	5050	5050	5050	5050	0
671	20241203	091400	550460	5050	5050	5050	5050	0
672	20241203	091300	550460	5050	5050	5050	5050	87
673	20241203	091200	111110	5050	5050	5050	5050	0
674	20241203	091100	111110	5050	5050	5050	5050	0
675	20241203	091000	111110	5050	5050	5050	5050	0
676	20241203	090900	111110	5050	5050	5050	5050	16
677	20241203	090800	30310	5050	5050	5050	5050	4
678	20241203	090700	10110	5050	5050	5050	5050	0
679	20241203	090600	10110	5050	5050	5050	5050	0
680	20241203	090500	10110	5050	5050	5050	5050	0
681	20241203	090400	10110	5050	5050	5050	5050	0
682	20241203	090300	10110	5050	5050	5050	5050	0
683	20241203	090200	10110	5050	5050	5050	5050	1
684	20241203	090100	5060	5060	5060	5060	5060	0
685	20241203	090000	5060	5060	5060	5060	5060	1