KissMeData/200580/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204000	11283640	7930	7930	7930	7930	5
3	20241203	203900	11283640	7930	7930	7930	7930	0
4	20241203	203800	11283640	7930	7930	7930	7930	0
5	20241203	203700	11283640	7930	7930	7930	7930	0
6	20241203	203600	11283640	7930	7930	7930	7930	0
7	20241203	203500	11283640	7930	7930	7930	7930	0
8	20241203	203400	11283640	7930	7930	7930	7930	0
9	20241203	203300	11283640	7930	7930	7930	7930	0
10	20241203	203200	11283640	7930	7930	7930	7930	0
11	20241203	203100	11283640	7930	7930	7930	7930	0
12	20241203	203000	11283640	7930	7930	7930	7930	0
13	20241203	202900	11283640	7930	7930	7930	7930	0
14	20241203	202800	11283640	7930	7930	7930	7930	0
15	20241203	202700	11283640	7930	7930	7930	7930	0
16	20241203	202600	11283640	7930	7930	7930	7930	0
17	20241203	202500	11283640	7930	7930	7930	7930	0
18	20241203	202400	11283640	7930	7930	7930	7930	0
19	20241203	202300	11283640	7930	7930	7930	7930	0
20	20241203	202200	11283640	7930	7930	7930	7930	0
21	20241203	202100	11283640	7930	7930	7930	7930	0
22	20241203	202000	11283640	7930	7930	7930	7930	0
23	20241203	201900	11283640	7930	7930	7930	7930	0
24	20241203	201800	11283640	7930	7930	7930	7930	0
25	20241203	201700	11283640	7930	7930	7930	7930	0
26	20241203	201600	11283640	7930	7930	7930	7930	0
27	20241203	201500	11283640	7930	7930	7930	7930	0
28	20241203	201400	11283640	7930	7930	7930	7930	0
29	20241203	201300	11283640	7930	7930	7930	7930	0
30	20241203	201200	11283640	7930	7930	7930	7930	0
31	20241203	201100	11283640	7930	7930	7930	7930	0
32	20241203	201000	11283640	7930	7930	7930	7930	5
33	20241203	200900	11283640	7930	7930	7930	7930	0
34	20241203	200800	11283640	7930	7930	7930	7930	0
35	20241203	200700	11283640	7930	7930	7930	7930	0
36	20241203	200600	11283640	7930	7930	7930	7930	0
37	20241203	200500	11283640	7930	7930	7930	7930	0
38	20241203	200400	11283640	7930	7930	7930	7930	0
39	20241203	200300	11283640	7930	7930	7930	7930	0
40	20241203	200200	11283640	7930	7930	7930	7930	0
41	20241203	200100	11283640	7930	7930	7930	7930	0
42	20241203	200000	11283640	7930	7930	7930	7930	0
43	20241203	195900	11283640	7930	7930	7930	7930	0
44	20241203	195800	11283640	7930	7930	7930	7930	0
45	20241203	195700	11283640	7930	7930	7930	7930	0
46	20241203	195600	11283640	7930	7930	7930	7930	0
47	20241203	195500	11283640	7930	7930	7930	7930	0
48	20241203	195400	11283640	7930	7930	7930	7930	0
49	20241203	195300	11283640	7930	7930	7930	7930	0
50	20241203	195200	11283640	7930	7930	7930	7930	0
51	20241203	195100	11283640	7930	7930	7930	7930	0
52	20241203	195000	11283640	7930	7930	7930	7930	0
53	20241203	194900	11283640	7930	7930	7930	7930	0
54	20241203	194800	11283640	7930	7930	7930	7930	0
55	20241203	194700	11283640	7930	7930	7930	7930	0
56	20241203	194600	11283640	7930	7930	7930	7930	0
57	20241203	194500	11283640	7930	7930	7930	7930	0
58	20241203	194400	11283640	7930	7930	7930	7930	0
59	20241203	194300	11283640	7930	7930	7930	7930	0
60	20241203	194200	11283640	7930	7930	7930	7930	0
61	20241203	194100	11283640	7930	7930	7930	7930	0
62	20241203	194000	11283640	7930	7930	7930	7930	5
63	20241203	193900	11283640	7930	7930	7930	7930	0
64	20241203	193800	11283640	7930	7930	7930	7930	0
65	20241203	193700	11283640	7930	7930	7930	7930	0
66	20241203	193600	11283640	7930	7930	7930	7930	0
67	20241203	193500	11283640	7930	7930	7930	7930	0
68	20241203	193400	11283640	7930	7930	7930	7930	0
69	20241203	193300	11283640	7930	7930	7930	7930	0
70	20241203	193200	11283640	7930	7930	7930	7930	0
71	20241203	193100	11283640	7930	7930	7930	7930	0
72	20241203	193000	11283640	7930	7930	7930	7930	0
73	20241203	192900	11283640	7930	7930	7930	7930	0
74	20241203	192800	11283640	7930	7930	7930	7930	0
75	20241203	192700	11283640	7930	7930	7930	7930	0
76	20241203	192600	11283640	7930	7930	7930	7930	0
77	20241203	192500	11283640	7930	7930	7930	7930	0
78	20241203	192400	11283640	7930	7930	7930	7930	0
79	20241203	192300	11283640	7930	7930	7930	7930	0
80	20241203	192200	11283640	7930	7930	7930	7930	0
81	20241203	192100	11283640	7930	7930	7930	7930	0
82	20241203	192000	11283640	7930	7930	7930	7930	0
83	20241203	191900	11283640	7930	7930	7930	7930	0
84	20241203	191800	11283640	7930	7930	7930	7930	0
85	20241203	191700	11283640	7930	7930	7930	7930	0
86	20241203	191600	11283640	7930	7930	7930	7930	0
87	20241203	191500	11283640	7930	7930	7930	7930	0
88	20241203	191400	11283640	7930	7930	7930	7930	0
89	20241203	191300	11283640	7930	7930	7930	7930	0
90	20241203	191200	11283640	7930	7930	7930	7930	0
91	20241203	191100	11283640	7930	7930	7930	7930	0
92	20241203	191000	11283640	7930	7930	7930	7930	5
93	20241203	190900	11283640	7930	7930	7930	7930	0
94	20241203	190800	11283640	7930	7930	7930	7930	0
95	20241203	190700	11283640	7930	7930	7930	7930	0
96	20241203	190600	11283640	7930	7930	7930	7930	0
97	20241203	190500	11283640	7930	7930	7930	7930	0
98	20241203	190400	11283640	7930	7930	7930	7930	0
99	20241203	190300	11283640	7930	7930	7930	7930	0
100	20241203	190200	11283640	7930	7930	7930	7930	0
101	20241203	190100	11283640	7930	7930	7930	7930	0
102	20241203	190000	11283640	7930	7930	7930	7930	0
103	20241203	185900	11283640	7930	7930	7930	7930	0
104	20241203	185800	11283640	7930	7930	7930	7930	0
105	20241203	185700	11283640	7930	7930	7930	7930	0
106	20241203	185600	11283640	7930	7930	7930	7930	0
107	20241203	185500	11283640	7930	7930	7930	7930	0
108	20241203	185400	11283640	7930	7930	7930	7930	0
109	20241203	185300	11283640	7930	7930	7930	7930	0
110	20241203	185200	11283640	7930	7930	7930	7930	0
111	20241203	185100	11283640	7930	7930	7930	7930	0
112	20241203	185000	11283640	7930	7930	7930	7930	0
113	20241203	184900	11283640	7930	7930	7930	7930	0
114	20241203	184800	11283640	7930	7930	7930	7930	0
115	20241203	184700	11283640	7930	7930	7930	7930	0
116	20241203	184600	11283640	7930	7930	7930	7930	0
117	20241203	184500	11283640	7930	7930	7930	7930	0
118	20241203	184400	11283640	7930	7930	7930	7930	0
119	20241203	184300	11283640	7930	7930	7930	7930	0
120	20241203	184200	11283640	7930	7930	7930	7930	0
121	20241203	184100	11283640	7930	7930	7930	7930	0
122	20241203	184000	11283640	7930	7930	7930	7930	5
123	20241203	183900	11283640	7930	7930	7930	7930	0
124	20241203	183800	11283640	7930	7930	7930	7930	0
125	20241203	183700	11283640	7930	7930	7930	7930	0
126	20241203	183600	11283640	7930	7930	7930	7930	0
127	20241203	183500	11283640	7930	7930	7930	7930	0
128	20241203	183400	11283640	7930	7930	7930	7930	0
129	20241203	183300	11283640	7930	7930	7930	7930	0
130	20241203	183200	11283640	7930	7930	7930	7930	0
131	20241203	183100	11283640	7930	7930	7930	7930	0
132	20241203	183000	11283640	7930	7930	7930	7930	0
133	20241203	182900	11283640	7930	7930	7930	7930	0
134	20241203	182800	11283640	7930	7930	7930	7930	0
135	20241203	182700	11283640	7930	7930	7930	7930	0
136	20241203	182600	11283640	7930	7930	7930	7930	0
137	20241203	182500	11283640	7930	7930	7930	7930	0
138	20241203	182400	11283640	7930	7930	7930	7930	0
139	20241203	182300	11283640	7930	7930	7930	7930	0
140	20241203	182200	11283640	7930	7930	7930	7930	0
141	20241203	182100	11283640	7930	7930	7930	7930	0
142	20241203	182000	11283640	7930	7930	7930	7930	0
143	20241203	181900	11283640	7930	7930	7930	7930	0
144	20241203	181800	11283640	7930	7930	7930	7930	0
145	20241203	181700	11283640	7930	7930	7930	7930	0
146	20241203	181600	11283640	7930	7930	7930	7930	0
147	20241203	181500	11283640	7930	7930	7930	7930	0
148	20241203	181400	11283640	7930	7930	7930	7930	0
149	20241203	181300	11283640	7930	7930	7930	7930	0
150	20241203	181200	11283640	7930	7930	7930	7930	0
151	20241203	181100	11283640	7930	7930	7930	7930	0
152	20241203	181000	11283640	7930	7930	7930	7930	5
153	20241203	180900	11283640	7930	7930	7930	7930	0
154	20241203	180800	11283640	7930	7930	7930	7930	0
155	20241203	180700	11283640	7930	7930	7930	7930	0
156	20241203	180600	11283640	7930	7930	7930	7930	0
157	20241203	180500	11283640	7930	7930	7930	7930	0
158	20241203	180400	11283640	7930	7930	7930	7930	0
159	20241203	180300	11283640	7930	7930	7930	7930	0
160	20241203	180200	11283640	7930	7930	7930	7930	0
161	20241203	180100	11283640	7930	7930	7930	7930	0
162	20241203	180000	11283640	7930	7930	7930	7930	0
163	20241203	175900	11283640	7930	7930	7930	7930	0
164	20241203	175800	11283640	7930	7930	7930	7930	0
165	20241203	175700	11283640	7930	7930	7930	7930	0
166	20241203	175600	11283640	7930	7930	7930	7930	0
167	20241203	175500	11283640	7930	7930	7930	7930	0
168	20241203	175400	11283640	7930	7930	7930	7930	0
169	20241203	175300	11283640	7930	7930	7930	7930	0
170	20241203	175200	11283640	7930	7930	7930	7930	0
171	20241203	175100	11283640	7930	7930	7930	7930	0
172	20241203	175000	11283640	7930	7930	7930	7930	0
173	20241203	174900	11283640	7930	7930	7930	7930	0
174	20241203	174800	11283640	7930	7930	7930	7930	0
175	20241203	174700	11283640	7930	7930	7930	7930	0
176	20241203	174600	11283640	7930	7930	7930	7930	0
177	20241203	174500	11283640	7930	7930	7930	7930	0
178	20241203	174400	11283640	7930	7930	7930	7930	0
179	20241203	174300	11283640	7930	7930	7930	7930	0
180	20241203	174200	11283640	7930	7930	7930	7930	0
181	20241203	174100	11283640	7930	7930	7930	7930	0
182	20241203	174000	11283640	7930	7930	7930	7930	5
183	20241203	173900	11283640	7930	7930	7930	7930	0
184	20241203	173800	11283640	7930	7930	7930	7930	0
185	20241203	173700	11283640	7930	7930	7930	7930	0
186	20241203	173600	11283640	7930	7930	7930	7930	0
187	20241203	173500	11283640	7930	7930	7930	7930	0
188	20241203	173400	11283640	7930	7930	7930	7930	0
189	20241203	173300	11283640	7930	7930	7930	7930	0
190	20241203	173200	11283640	7930	7930	7930	7930	0
191	20241203	173100	11283640	7930	7930	7930	7930	0
192	20241203	173000	11283640	7930	7930	7930	7930	0
193	20241203	172900	11283640	7930	7930	7930	7930	0
194	20241203	172800	11283640	7930	7930	7930	7930	0
195	20241203	172700	11283640	7930	7930	7930	7930	0
196	20241203	172600	11283640	7930	7930	7930	7930	0
197	20241203	172500	11283640	7930	7930	7930	7930	0
198	20241203	172400	11283640	7930	7930	7930	7930	0
199	20241203	172300	11283640	7930	7930	7930	7930	0
200	20241203	172200	11283640	7930	7930	7930	7930	0
201	20241203	172100	11283640	7930	7930	7930	7930	0
202	20241203	172000	11283640	7930	7930	7930	7930	0
203	20241203	171900	11283640	7930	7930	7930	7930	0
204	20241203	171800	11283640	7930	7930	7930	7930	0
205	20241203	171700	11283640	7930	7930	7930	7930	0
206	20241203	171600	11283640	7930	7930	7930	7930	0
207	20241203	171500	11283640	7930	7930	7930	7930	0
208	20241203	171400	11283640	7930	7930	7930	7930	0
209	20241203	171300	11283640	7930	7930	7930	7930	0
210	20241203	171200	11283640	7930	7930	7930	7930	0
211	20241203	171100	11283640	7930	7930	7930	7930	0
212	20241203	171000	11283640	7930	7930	7930	7930	5
213	20241203	170900	11283640	7930	7930	7930	7930	0
214	20241203	170800	11283640	7930	7930	7930	7930	0
215	20241203	170700	11283640	7930	7930	7930	7930	0
216	20241203	170600	11283640	7930	7930	7930	7930	0
217	20241203	170500	11283640	7930	7930	7930	7930	0
218	20241203	170400	11283640	7930	7930	7930	7930	0
219	20241203	170300	11283640	7930	7930	7930	7930	0
220	20241203	170200	11283640	7930	7930	7930	7930	0
221	20241203	170100	11283640	7930	7930	7930	7930	0
222	20241203	170000	11283640	7930	7930	7930	7930	0
223	20241203	165900	11283640	7930	7930	7930	7930	0
224	20241203	165800	11283640	7930	7930	7930	7930	0
225	20241203	165700	11283640	7930	7930	7930	7930	0
226	20241203	165600	11283640	7930	7930	7930	7930	0
227	20241203	165500	11283640	7930	7930	7930	7930	0
228	20241203	165400	11283640	7930	7930	7930	7930	0
229	20241203	165300	11283640	7930	7930	7930	7930	0
230	20241203	165200	11283640	7930	7930	7930	7930	0
231	20241203	165100	11283640	7930	7930	7930	7930	0
232	20241203	165000	11283640	7930	7930	7930	7930	0
233	20241203	164900	11283640	7930	7930	7930	7930	0
234	20241203	164800	11283640	7930	7930	7930	7930	0
235	20241203	164700	11283640	7930	7930	7930	7930	0
236	20241203	164600	11283640	7930	7930	7930	7930	0
237	20241203	164500	11283640	7930	7930	7930	7930	0
238	20241203	164400	11283640	7930	7930	7930	7930	0
239	20241203	164300	11283640	7930	7930	7930	7930	0
240	20241203	164200	11283640	7930	7930	7930	7930	0
241	20241203	164100	11283640	7930	7930	7930	7930	0
242	20241203	164000	11283640	7930	7930	7930	7930	5
243	20241203	163900	11283640	7930	7930	7930	7930	0
244	20241203	163800	11283640	7930	7930	7930	7930	0
245	20241203	163700	11283640	7930	7930	7930	7930	0
246	20241203	163600	11283640	7930	7930	7930	7930	0
247	20241203	163500	11283640	7930	7930	7930	7930	0
248	20241203	163400	11283640	7930	7930	7930	7930	0
249	20241203	163300	11283640	7930	7930	7930	7930	0
250	20241203	163200	11283640	7930	7930	7930	7930	0
251	20241203	163100	11283640	7930	7930	7930	7930	0
252	20241203	163000	11283640	7930	7930	7930	7930	0
253	20241203	162900	11283640	7930	7930	7930	7930	0
254	20241203	162800	11283640	7930	7930	7930	7930	0
255	20241203	162700	11283640	7930	7930	7930	7930	0
256	20241203	162600	11283640	7930	7930	7930	7930	0
257	20241203	162500	11283640	7930	7930	7930	7930	0
258	20241203	162400	11283640	7930	7930	7930	7930	0
259	20241203	162300	11283640	7930	7930	7930	7930	0
260	20241203	162200	11283640	7930	7930	7930	7930	0
261	20241203	162100	11283640	7930	7930	7930	7930	0
262	20241203	162000	11283640	7930	7930	7930	7930	0
263	20241203	161900	11283640	7930	7930	7930	7930	0
264	20241203	161800	11283640	7930	7930	7930	7930	0
265	20241203	161700	11283640	7930	7930	7930	7930	0
266	20241203	161600	11283640	7930	7930	7930	7930	0
267	20241203	161500	11283640	7930	7930	7930	7930	0
268	20241203	161400	11283640	7930	7930	7930	7930	0
269	20241203	161300	11283640	7930	7930	7930	7930	0
270	20241203	161200	11283640	7930	7930	7930	7930	0
271	20241203	161100	11283640	7930	7930	7930	7930	0
272	20241203	161000	11283640	7930	7930	7930	7930	5
273	20241203	160900	11283640	7930	7930	7930	7930	0
274	20241203	160800	11283640	7930	7930	7930	7930	0
275	20241203	160700	11283640	7930	7930	7930	7930	0
276	20241203	160600	11283640	7930	7930	7930	7930	0
277	20241203	160500	11283640	7930	7930	7930	7930	0
278	20241203	160400	11283640	7930	7930	7930	7930	0
279	20241203	160300	11283640	7930	7930	7930	7930	0
280	20241203	160200	11283640	7930	7930	7930	7930	0
281	20241203	160100	11283640	7930	7930	7930	7930	0
282	20241203	160000	11283640	7930	7930	7930	7930	0
283	20241203	155900	11283640	7930	7930	7930	7930	0
284	20241203	155800	11283640	7930	7930	7930	7930	0
285	20241203	155700	11283640	7930	7930	7930	7930	0
286	20241203	155600	11283640	7930	7930	7930	7930	0
287	20241203	155500	11283640	7930	7930	7930	7930	0
288	20241203	155400	11283640	7930	7930	7930	7930	0
289	20241203	155300	11283640	7930	7930	7930	7930	0
290	20241203	155200	11283640	7930	7930	7930	7930	0
291	20241203	155100	11283640	7930	7930	7930	7930	0
292	20241203	155000	11283640	7930	7930	7930	7930	0
293	20241203	154900	11283640	7930	7930	7930	7930	0
294	20241203	154800	11283640	7930	7930	7930	7930	0
295	20241203	154700	11283640	7930	7930	7930	7930	0
296	20241203	154600	11283640	7930	7930	7930	7930	0
297	20241203	154500	11283640	7930	7930	7930	7930	0
298	20241203	154400	11283640	7930	7930	7930	7930	0
299	20241203	154300	11283640	7930	7930	7930	7930	0
300	20241203	154200	11283640	7930	7930	7930	7930	0
301	20241203	154100	11283640	7930	7930	7930	7930	0
302	20241203	154000	11283640	7930	7930	7930	7930	5
303	20241203	153900	11283640	7930	7930	7930	7930	0
304	20241203	153800	11283640	7930	7930	7930	7930	0
305	20241203	153700	11283640	7930	7930	7930	7930	0
306	20241203	153600	11283640	7930	7930	7930	7930	0
307	20241203	153500	11283640	7930	7930	7930	7930	0
308	20241203	153400	11283640	7930	7930	7930	7930	0
309	20241203	153300	11283640	7930	7930	7930	7930	0
310	20241203	153200	11283640	7930	7930	7930	7930	0
311	20241203	153100	11283640	7930	7930	7930	7930	0
312	20241203	153000	11283640	7930	7930	7930	7930	0
313	20241203	152900	11283640	7930	7930	7930	7930	0
314	20241203	152800	11283640	7930	7930	7930	7930	0
315	20241203	152700	11283640	7930	7930	7930	7930	0
316	20241203	152600	11283640	7930	7930	7930	7930	0
317	20241203	152500	11283640	7930	7930	7930	7930	0
318	20241203	152400	11283640	7930	7930	7930	7930	0
319	20241203	152300	11283640	7930	7930	7930	7930	0
320	20241203	152200	11283640	7930	7930	7930	7930	0
321	20241203	152100	11283640	7930	7930	7930	7930	0
322	20241203	152000	11283640	7930	7930	7930	7930	0
323	20241203	151900	11283640	7930	7930	7930	7930	0
324	20241203	151800	11283640	7930	7930	7930	7930	0
325	20241203	151700	11283640	7930	7930	7930	7930	0
326	20241203	151600	11283640	7930	7930	7930	7930	0
327	20241203	151500	11283640	7930	7930	7930	7930	0
328	20241203	151400	11283640	7930	7930	7930	7930	0
329	20241203	151300	11283640	7930	7930	7930	7930	0
330	20241203	151200	11283640	7930	7930	7930	7930	0
331	20241203	151100	11283640	7930	7930	7930	7930	0
332	20241203	151000	11283640	7930	7930	7930	7930	0
333	20241203	150900	11283640	7930	7930	7930	7930	0
334	20241203	150800	11283640	7930	7930	7930	7930	0
335	20241203	150700	11283640	7930	7930	7930	7930	0
336	20241203	150600	11283640	7930	7930	7930	7930	0
337	20241203	150500	11283640	7930	7930	7930	7930	0
338	20241203	150400	11283640	7930	7930	7930	7930	0
339	20241203	150300	11283640	7930	7930	7930	7930	0
340	20241203	150200	11283640	7930	7930	7930	7930	0
341	20241203	150100	11283640	7930	7930	7930	7930	0
342	20241203	150000	11283640	7930	7930	7930	7930	0
343	20241203	145900	11283640	7930	7930	7930	7930	0
344	20241203	145800	11283640	7930	7930	7930	7930	0
345	20241203	145700	11283640	7930	7930	7930	7930	0
346	20241203	145600	11283640	7930	7930	7930	7930	0
347	20241203	145500	11283640	7930	7930	7930	7930	0
348	20241203	145400	11283640	7930	7930	7930	7930	0
349	20241203	145300	11283640	7930	7930	7930	7930	0
350	20241203	145200	11283640	7930	7930	7930	7930	0
351	20241203	145100	11283640	7930	7930	7930	7930	0
352	20241203	145000	11283640	7930	7930	7930	7930	0
353	20241203	144900	11283640	7930	7930	7930	7930	0
354	20241203	144800	11283640	7930	7930	7930	7930	0
355	20241203	144700	11283640	7930	7930	7930	7930	0
356	20241203	144600	11283640	7930	7930	7930	7930	0
357	20241203	144500	11283640	7930	7930	7930	7930	0
358	20241203	144400	11283640	7930	7930	7930	7930	0
359	20241203	144300	11283640	7930	7930	7930	7930	0
360	20241203	144200	11283640	7930	7930	7930	7930	0
361	20241203	144100	11283640	7930	7930	7930	7930	0
362	20241203	144000	11283640	7930	7930	7930	7930	0
363	20241203	143900	11283640	7930	7930	7930	7930	0
364	20241203	143800	11283640	7930	7930	7930	7930	0
365	20241203	143700	11283640	7930	7930	7930	7930	0
366	20241203	143600	11283640	7930	7930	7930	7930	0
367	20241203	143500	11283640	7930	7930	7930	7930	0
368	20241203	143400	11283640	7930	7930	7930	7930	0
369	20241203	143300	11283640	7930	7930	7930	7930	0
370	20241203	143200	11283640	7930	7930	7930	7930	0
371	20241203	143100	11283640	7930	7930	7930	7930	0
372	20241203	143000	11283640	7930	7930	7930	7930	0
373	20241203	142900	11283640	7930	7930	7930	7930	0
374	20241203	142800	11283640	7930	7930	7930	7930	0
375	20241203	142700	11283640	7930	7930	7930	7930	0
376	20241203	142600	11283640	7930	7930	7930	7930	0
377	20241203	142500	11283640	7930	7930	7930	7930	0
378	20241203	142400	11283640	7930	7930	7930	7930	0
379	20241203	142300	11283640	7930	7930	7930	7930	0
380	20241203	142200	11283640	7930	7930	7930	7930	0
381	20241203	142100	11283640	7930	7930	7930	7930	0
382	20241203	142000	11283640	7930	7930	7930	7930	0
383	20241203	141900	11283640	7930	7930	7930	7930	0
384	20241203	141800	11283640	7930	7930	7930	7930	0
385	20241203	141700	11283640	7930	7930	7930	7930	0
386	20241203	141600	11283640	7930	7930	7930	7930	0
387	20241203	141500	11283640	7930	7930	7930	7930	0
388	20241203	141400	11283640	7930	7930	7930	7930	0
389	20241203	141300	11283640	7930	7930	7930	7930	0
390	20241203	141200	11283640	7930	7930	7930	7930	0
391	20241203	141100	11283640	7930	7930	7930	7930	0
392	20241203	141000	11283640	7930	7930	7930	7930	0
393	20241203	140900	11283640	7930	7930	7930	7930	5
394	20241203	140800	11243990	7940	7940	7940	7940	0
395	20241203	140700	11243990	7940	7940	7940	7940	0
396	20241203	140600	11243990	7940	7940	7940	7940	0
397	20241203	140500	11243990	7940	7940	7940	7940	0
398	20241203	140400	11243990	7940	7940	7940	7940	0
399	20241203	140300	11243990	7940	7940	7940	7940	0
400	20241203	140200	11243990	7940	7940	7940	7940	0
401	20241203	140100	11243990	7940	7940	7940	7940	0
402	20241203	140000	11243990	7940	7940	7940	7940	0
403	20241203	135900	11243990	7940	7940	7940	7940	0
404	20241203	135800	11243990	7940	7940	7940	7940	0
405	20241203	135700	11243990	7940	7940	7940	7940	0
406	20241203	135600	11243990	7940	7940	7940	7940	0
407	20241203	135500	11243990	7940	7940	7940	7940	0
408	20241203	135400	11243990	7940	7940	7940	7940	0
409	20241203	135300	11243990	7940	7940	7940	7940	0
410	20241203	135200	11243990	7940	7940	7940	7940	0
411	20241203	135100	11243990	7940	7940	7940	7940	0
412	20241203	135000	11243990	7940	7940	7940	7940	0
413	20241203	134900	11243990	7940	7940	7940	7940	0
414	20241203	134800	11243990	7940	7940	7940	7940	0
415	20241203	134700	11243990	7940	7940	7940	7940	0
416	20241203	134600	11243990	7940	7940	7940	7940	0
417	20241203	134500	11243990	7940	7940	7940	7940	0
418	20241203	134400	11243990	7940	7940	7940	7940	0
419	20241203	134300	11243990	7940	7940	7940	7940	0
420	20241203	134200	11243990	7940	7940	7940	7940	0
421	20241203	134100	11243990	7940	7940	7940	7940	0
422	20241203	134000	11243990	7940	7940	7940	7940	0
423	20241203	133900	11243990	7940	7940	7940	7940	0
424	20241203	133800	11243990	7940	7940	7940	7940	0
425	20241203	133700	11243990	7940	7940	7940	7940	0
426	20241203	133600	11243990	7940	7940	7940	7940	0
427	20241203	133500	11243990	7940	7940	7940	7940	0
428	20241203	133400	11243990	7940	7940	7940	7940	0
429	20241203	133300	11243990	7940	7940	7940	7940	0
430	20241203	133200	11243990	7940	7940	7940	7940	0
431	20241203	133100	11243990	7940	7940	7940	7940	0
432	20241203	133000	11243990	7940	7940	7940	7940	0
433	20241203	132900	11243990	7940	7940	7940	7940	0
434	20241203	132800	11243990	7940	7940	7940	7940	0
435	20241203	132700	11243990	7940	7940	7940	7940	0
436	20241203	132600	11243990	7940	7940	7940	7940	0
437	20241203	132500	11243990	7940	7940	7940	7940	0
438	20241203	132400	11243990	7940	7940	7940	7940	0
439	20241203	132300	11243990	7940	7940	7940	7940	0
440	20241203	132200	11243990	7940	7940	7940	7940	0
441	20241203	132100	11243990	7940	7940	7940	7940	0
442	20241203	132000	11243990	7940	7940	7940	7940	0
443	20241203	131900	11243990	7940	7940	7940	7940	0
444	20241203	131800	11243990	7940	7940	7940	7940	0
445	20241203	131700	11243990	7940	7940	7940	7940	0
446	20241203	131600	11243990	7940	7940	7940	7940	0
447	20241203	131500	11243990	7940	7940	7940	7940	0
448	20241203	131400	11243990	7940	7940	7940	7940	0
449	20241203	131300	11243990	7940	7940	7940	7940	0
450	20241203	131200	11243990	7940	7940	7940	7940	0
451	20241203	131100	11243990	7940	7940	7940	7940	0
452	20241203	131000	11243990	7940	7940	7940	7940	0
453	20241203	130900	11243990	7940	7940	7940	7940	0
454	20241203	130800	11243990	7940	7940	7940	7940	0
455	20241203	130700	11243990	7940	7940	7940	7940	0
456	20241203	130600	11243990	7940	7940	7940	7940	0
457	20241203	130500	11243990	7940	7940	7940	7940	0
458	20241203	130400	11243990	7940	7940	7940	7940	0
459	20241203	130300	11243990	7940	7940	7940	7940	0
460	20241203	130200	11243990	7940	7940	7940	7940	0
461	20241203	130100	11243990	7940	7940	7940	7940	0
462	20241203	130000	11243990	7940	7940	7940	7940	0
463	20241203	125900	11243990	7940	7940	7940	7940	0
464	20241203	125800	11243990	7940	7940	7940	7940	0
465	20241203	125700	11243990	7940	7940	7940	7940	0
466	20241203	125600	11243990	7940	7940	7940	7940	0
467	20241203	125500	11243990	7940	7940	7940	7940	0
468	20241203	125400	11243990	7940	7940	7940	7940	0
469	20241203	125300	11243990	7940	7940	7940	7940	0
470	20241203	125200	11243990	7940	7940	7940	7940	0
471	20241203	125100	11243990	7940	7940	7940	7940	0
472	20241203	125000	11243990	7940	7940	7940	7940	0
473	20241203	124900	11243990	7940	7940	7940	7940	0
474	20241203	124800	11243990	7940	7940	7940	7940	0
475	20241203	124700	11243990	7940	7940	7940	7940	0
476	20241203	124600	11243990	7940	7940	7940	7940	0
477	20241203	124500	11243990	7940	7940	7940	7940	0
478	20241203	124400	11243990	7940	7940	7940	7940	0
479	20241203	124300	11243990	7940	7940	7940	7940	0
480	20241203	124200	11243990	7940	7940	7940	7940	0
481	20241203	124100	11243990	7940	7940	7940	7940	0
482	20241203	124000	11243990	7940	7940	7940	7940	0
483	20241203	123900	11243990	7940	7940	7940	7940	0
484	20241203	123800	11243990	7940	7940	7940	7940	0
485	20241203	123700	11243990	7940	7940	7940	7940	0
486	20241203	123600	11243990	7940	7940	7940	7940	0
487	20241203	123500	11243990	7940	7940	7940	7940	0
488	20241203	123400	11243990	7940	7940	7940	7940	0
489	20241203	123300	11243990	7940	7940	7940	7940	0
490	20241203	123200	11243990	7940	7940	7940	7940	0
491	20241203	123100	11243990	7940	7790	7940	7790	682
492	20241203	123000	5874580	7800	7800	7800	7800	0
493	20241203	122900	5874580	7800	7800	7800	7800	0
494	20241203	122800	5874580	7800	7800	7800	7800	0
495	20241203	122700	5874580	7800	7800	7800	7800	0
496	20241203	122600	5874580	7800	7800	7800	7800	0
497	20241203	122500	5874580	7800	7800	7800	7800	0
498	20241203	122400	5874580	7800	7800	7800	7800	0
499	20241203	122300	5874580	7800	7800	7800	7800	0
500	20241203	122200	5874580	7800	7800	7800	7800	0
501	20241203	122100	5874580	7800	7800	7800	7800	0
502	20241203	122000	5874580	7800	7800	7800	7800	0
503	20241203	121900	5874580	7800	7800	7800	7800	0
504	20241203	121800	5874580	7800	7800	7800	7800	0
505	20241203	121700	5874580	7800	7800	7800	7800	0
506	20241203	121600	5874580	7800	7800	7800	7800	0
507	20241203	121500	5874580	7800	7800	7800	7800	0
508	20241203	121400	5874580	7800	7800	7800	7800	0
509	20241203	121300	5874580	7800	7800	7800	7800	0
510	20241203	121200	5874580	7800	7800	7800	7800	0
511	20241203	121100	5874580	7800	7800	7800	7800	0
512	20241203	121000	5874580	7800	7800	7800	7800	0
513	20241203	120900	5874580	7800	7800	7800	7800	0
514	20241203	120800	5874580	7800	7800	7800	7800	0
515	20241203	120700	5874580	7800	7800	7800	7800	0
516	20241203	120600	5874580	7800	7800	7800	7800	0
517	20241203	120500	5874580	7800	7800	7800	7800	0
518	20241203	120400	5874580	7800	7800	7800	7800	0
519	20241203	120300	5874580	7800	7800	7800	7800	0
520	20241203	120200	5874580	7800	7800	7800	7800	0
521	20241203	120100	5874580	7800	7800	7800	7800	0
522	20241203	120000	5874580	7800	7800	7800	7800	0
523	20241203	115900	5874580	7800	7800	7800	7800	0
524	20241203	115800	5874580	7800	7800	7800	7800	0
525	20241203	115700	5874580	7800	7800	7800	7800	0
526	20241203	115600	5874580	7800	7800	7800	7800	0
527	20241203	115500	5874580	7800	7800	7800	7800	0
528	20241203	115400	5874580	7800	7800	7800	7800	0
529	20241203	115300	5874580	7800	7800	7800	7800	0
530	20241203	115200	5874580	7800	7800	7800	7800	0
531	20241203	115100	5874580	7800	7800	7800	7800	0
532	20241203	115000	5874580	7800	7800	7800	7800	0
533	20241203	114900	5874580	7800	7800	7800	7800	0
534	20241203	114800	5874580	7800	7800	7800	7800	0
535	20241203	114700	5874580	7800	7800	7800	7800	0
536	20241203	114600	5874580	7800	7800	7800	7800	0
537	20241203	114500	5874580	7800	7800	7800	7800	0
538	20241203	114400	5874580	7800	7800	7800	7800	0
539	20241203	114300	5874580	7800	7800	7800	7800	0
540	20241203	114200	5874580	7800	7800	7800	7800	0
541	20241203	114100	5874580	7800	7800	7800	7800	0
542	20241203	114000	5874580	7800	7800	7800	7800	0
543	20241203	113900	5874580	7800	7800	7800	7800	0
544	20241203	113800	5874580	7800	7800	7800	7800	0
545	20241203	113700	5874580	7800	7800	7800	7800	0
546	20241203	113600	5874580	7800	7800	7800	7800	0
547	20241203	113500	5874580	7800	7800	7800	7800	0
548	20241203	113400	5874580	7800	7800	7800	7800	0
549	20241203	113300	5874580	7800	7800	7800	7800	0
550	20241203	113200	5874580	7800	7800	7800	7800	0
551	20241203	113100	5874580	7800	7800	7800	7800	0
552	20241203	113000	5874580	7800	7800	7800	7800	0
553	20241203	112900	5874580	7800	7800	7800	7800	0
554	20241203	112800	5874580	7800	7800	7800	7800	0
555	20241203	112700	5874580	7800	7800	7800	7800	0
556	20241203	112600	5874580	7800	7800	7800	7800	0
557	20241203	112500	5874580	7800	7800	7800	7800	0
558	20241203	112400	5874580	7800	7800	7800	7800	0
559	20241203	112300	5874580	7800	7800	7800	7800	0
560	20241203	112200	5874580	7800	7800	7800	7800	0
561	20241203	112100	5874580	7800	7800	7800	7800	0
562	20241203	112000	5874580	7800	7800	7800	7800	0
563	20241203	111900	5874580	7800	7800	7800	7800	0
564	20241203	111800	5874580	7800	7800	7800	7800	0
565	20241203	111700	5874580	7800	7800	7800	7800	0
566	20241203	111600	5874580	7800	7800	7800	7800	0
567	20241203	111500	5874580	7800	7800	7800	7800	0
568	20241203	111400	5874580	7800	7800	7800	7800	0
569	20241203	111300	5874580	7800	7800	7800	7800	0
570	20241203	111200	5874580	7800	7800	7800	7800	0
571	20241203	111100	5874580	7800	7800	7800	7800	0
572	20241203	111000	5874580	7800	7800	7800	7800	0
573	20241203	110900	5874580	7800	7800	7800	7800	0
574	20241203	110800	5874580	7800	7800	7800	7800	0
575	20241203	110700	5874580	7800	7800	7800	7800	0
576	20241203	110600	5874580	7800	7800	7800	7800	0
577	20241203	110500	5874580	7800	7800	7800	7800	0
578	20241203	110400	5874580	7800	7800	7800	7800	0
579	20241203	110300	5874580	7800	7800	7800	7800	0
580	20241203	110200	5874580	7800	7800	7800	7800	0
581	20241203	110100	5874580	7800	7800	7800	7800	0
582	20241203	110000	5874580	7800	7800	7800	7800	0
583	20241203	105900	5874580	7800	7800	7800	7800	0
584	20241203	105800	5874580	7800	7800	7800	7800	0
585	20241203	105700	5874580	7800	7800	7800	7800	0
586	20241203	105600	5874580	7800	7800	7800	7800	0
587	20241203	105500	5874580	7800	7800	7800	7800	0
588	20241203	105400	5874580	7800	7800	7800	7800	0
589	20241203	105300	5874580	7800	7800	7800	7800	0
590	20241203	105200	5874580	7800	7800	7800	7800	0
591	20241203	105100	5874580	7800	7800	7800	7800	0
592	20241203	105000	5874580	7800	7800	7800	7800	0
593	20241203	104900	5874580	7800	7800	7800	7800	0
594	20241203	104800	5874580	7800	7800	7800	7800	0
595	20241203	104700	5874580	7800	7800	7800	7800	0
596	20241203	104600	5874580	7800	7800	7800	7800	0
597	20241203	104500	5874580	7800	7800	7800	7800	0
598	20241203	104400	5874580	7800	7800	7800	7800	0
599	20241203	104300	5874580	7800	7800	7800	7800	0
600	20241203	104200	5874580	7800	7800	7800	7800	0
601	20241203	104100	5874580	7800	7800	7800	7800	0
602	20241203	104000	5874580	7800	7800	7800	7800	0
603	20241203	103900	5874580	7800	7800	7800	7800	0
604	20241203	103800	5874580	7800	7800	7800	7800	0
605	20241203	103700	5874580	7800	7800	7800	7800	0
606	20241203	103600	5874580	7800	7800	7800	7800	0
607	20241203	103500	5874580	7800	7800	7800	7800	0
608	20241203	103400	5874580	7800	7800	7800	7800	0
609	20241203	103300	5874580	7800	7800	7800	7800	0
610	20241203	103200	5874580	7800	7800	7800	7800	0
611	20241203	103100	5874580	7800	7800	7800	7800	0
612	20241203	103000	5874580	7800	7800	7800	7800	0
613	20241203	102900	5874580	7800	7800	7800	7800	0
614	20241203	102800	5874580	7800	7800	7800	7800	0
615	20241203	102700	5874580	7800	7800	7800	7800	0
616	20241203	102600	5874580	7800	7800	7800	7800	0
617	20241203	102500	5874580	7800	7660	7800	7660	20
618	20241203	102400	5721240	7660	7660	7660	7660	0
619	20241203	102300	5721240	7660	7660	7660	7660	0
620	20241203	102200	5721240	7660	7660	7660	7660	0
621	20241203	102100	5721240	7660	7660	7660	7660	0
622	20241203	102000	5721240	7660	7660	7660	7660	0
623	20241203	101900	5721240	7660	7660	7660	7660	0
624	20241203	101800	5721240	7660	7660	7660	7660	0
625	20241203	101700	5721240	7660	7660	7660	7660	130
626	20241203	101600	4725440	7660	7660	7660	7660	50
627	20241203	101500	4342440	7660	7660	7660	7660	0
628	20241203	101400	4342440	7660	7660	7660	7660	0
629	20241203	101300	4342440	7660	7660	7660	7660	0
630	20241203	101200	4342440	7660	7660	7660	7660	0
631	20241203	101100	4342440	7660	7660	7660	7660	0
632	20241203	101000	4342440	7660	7660	7660	7660	0
633	20241203	100900	4342440	7660	7660	7660	7660	0
634	20241203	100800	4342440	7660	7660	7660	7660	0
635	20241203	100700	4342440	7660	7660	7660	7660	0
636	20241203	100600	4342440	7660	7660	7660	7660	0
637	20241203	100500	4342440	7660	7660	7660	7660	0
638	20241203	100400	4342440	7660	7660	7660	7660	0
639	20241203	100300	4342440	7660	7650	7660	7650	16
640	20241203	100200	4220030	7650	7630	7650	7630	100
641	20241203	100100	3457010	7600	7600	7600	7600	0
642	20241203	100000	3457010	7600	7650	7650	7600	435
643	20241203	095900	137360	7990	7990	7990	7990	0
644	20241203	095800	137360	7990	7990	7990	7990	0
645	20241203	095700	137360	7990	7990	7990	7990	0
646	20241203	095600	137360	7990	7990	7990	7990	0
647	20241203	095500	137360	7990	7990	7990	7990	0
648	20241203	095400	137360	7990	7990	7990	7990	0
649	20241203	095300	137360	7990	7990	7990	7990	0
650	20241203	095200	137360	7990	7990	7990	7990	0
651	20241203	095100	137360	7990	7990	7990	7990	0
652	20241203	095000	137360	7990	7990	7990	7990	0
653	20241203	094900	137360	7990	7990	7990	7990	0
654	20241203	094800	137360	7990	7990	7990	7990	0
655	20241203	094700	137360	7990	7990	7990	7990	0
656	20241203	094600	137360	7990	7990	7990	7990	0
657	20241203	094500	137360	7990	7990	7990	7990	0
658	20241203	094400	137360	7990	7990	7990	7990	0
659	20241203	094300	137360	7990	7990	7990	7990	0
660	20241203	094200	137360	7990	7990	7990	7990	0
661	20241203	094100	137360	7990	7990	7990	7990	0
662	20241203	094000	137360	7990	7990	7990	7990	0
663	20241203	093900	137360	7990	7990	7990	7990	0
664	20241203	093800	137360	7990	7990	7990	7990	0
665	20241203	093700	137360	7990	7990	7990	7990	0
666	20241203	093600	137360	7990	7990	7990	7990	0
667	20241203	093500	137360	7990	7990	7990	7990	0
668	20241203	093400	137360	7990	7990	7990	7990	0
669	20241203	093300	137360	7990	7990	7990	7990	0
670	20241203	093200	137360	7990	7990	7990	7990	0
671	20241203	093100	137360	7990	7990	7990	7990	0
672	20241203	093000	137360	7990	7990	7990	7990	0
673	20241203	092900	137360	7990	7990	7990	7990	0
674	20241203	092800	137360	7990	7990	7990	7990	0
675	20241203	092700	137360	7990	7990	7990	7990	0
676	20241203	092600	137360	7990	7990	7990	7990	0
677	20241203	092500	137360	7990	7990	7990	7990	0
678	20241203	092400	137360	7990	7990	7990	7990	0
679	20241203	092300	137360	7990	7990	7990	7990	0
680	20241203	092200	137360	7990	7990	7990	7990	0
681	20241203	092100	137360	7990	7990	7990	7990	0
682	20241203	092000	137360	7990	7990	7990	7990	0
683	20241203	091900	137360	7990	7990	7990	7990	0
684	20241203	091800	137360	7990	7990	7990	7990	0
685	20241203	091700	137360	7990	7990	7990	7990	0
686	20241203	091600	137360	7990	7990	7990	7990	0
687	20241203	091500	137360	7990	7990	7990	7990	0
688	20241203	091400	137360	7990	7990	7990	7990	0
689	20241203	091300	137360	7990	7990	7990	7990	0
690	20241203	091200	137360	7990	7990	7990	7990	0
691	20241203	091100	137360	7990	7990	7990	7990	0
692	20241203	091000	137360	7990	7990	7990	7990	0
693	20241203	090900	137360	7990	7990	7990	7990	0
694	20241203	090800	137360	7990	7990	7990	7990	0
695	20241203	090700	137360	7990	7990	7990	7990	0
696	20241203	090600	137360	7990	7990	7990	7990	0
697	20241203	090500	137360	7990	7990	7990	7990	0
698	20241203	090400	137360	7990	7990	7990	7990	0
699	20241203	090300	137360	7990	7990	7990	7990	0
700	20241203	090200	137360	7990	7990	7990	7990	0
701	20241203	090100	137360	7990	7990	7990	7990	0
702	20241203	090000	137360	7990	7610	7990	7610	18