KissMeData/200780/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204000	24006670	4370	4370	4370	4370	89
3	20241203	203900	24006670	4370	4370	4370	4370	0
4	20241203	203800	24006670	4370	4370	4370	4370	0
5	20241203	203700	24006670	4370	4370	4370	4370	0
6	20241203	203600	24006670	4370	4370	4370	4370	0
7	20241203	203500	24006670	4370	4370	4370	4370	0
8	20241203	203400	24006670	4370	4370	4370	4370	0
9	20241203	203300	24006670	4370	4370	4370	4370	0
10	20241203	203200	24006670	4370	4370	4370	4370	0
11	20241203	203100	24006670	4370	4370	4370	4370	0
12	20241203	203000	24006670	4370	4370	4370	4370	0
13	20241203	202900	24006670	4370	4370	4370	4370	0
14	20241203	202800	24006670	4370	4370	4370	4370	0
15	20241203	202700	24006670	4370	4370	4370	4370	0
16	20241203	202600	24006670	4370	4370	4370	4370	0
17	20241203	202500	24006670	4370	4370	4370	4370	0
18	20241203	202400	24006670	4370	4370	4370	4370	0
19	20241203	202300	24006670	4370	4370	4370	4370	0
20	20241203	202200	24006670	4370	4370	4370	4370	0
21	20241203	202100	24006670	4370	4370	4370	4370	0
22	20241203	202000	24006670	4370	4370	4370	4370	0
23	20241203	201900	24006670	4370	4370	4370	4370	0
24	20241203	201800	24006670	4370	4370	4370	4370	0
25	20241203	201700	24006670	4370	4370	4370	4370	0
26	20241203	201600	24006670	4370	4370	4370	4370	0
27	20241203	201500	24006670	4370	4370	4370	4370	0
28	20241203	201400	24006670	4370	4370	4370	4370	0
29	20241203	201300	24006670	4370	4370	4370	4370	0
30	20241203	201200	24006670	4370	4370	4370	4370	0
31	20241203	201100	24006670	4370	4370	4370	4370	0
32	20241203	201000	24006670	4370	4370	4370	4370	89
33	20241203	200900	24006670	4370	4370	4370	4370	0
34	20241203	200800	24006670	4370	4370	4370	4370	0
35	20241203	200700	24006670	4370	4370	4370	4370	0
36	20241203	200600	24006670	4370	4370	4370	4370	0
37	20241203	200500	24006670	4370	4370	4370	4370	0
38	20241203	200400	24006670	4370	4370	4370	4370	0
39	20241203	200300	24006670	4370	4370	4370	4370	0
40	20241203	200200	24006670	4370	4370	4370	4370	0
41	20241203	200100	24006670	4370	4370	4370	4370	0
42	20241203	200000	24006670	4370	4370	4370	4370	0
43	20241203	195900	24006670	4370	4370	4370	4370	0
44	20241203	195800	24006670	4370	4370	4370	4370	0
45	20241203	195700	24006670	4370	4370	4370	4370	0
46	20241203	195600	24006670	4370	4370	4370	4370	0
47	20241203	195500	24006670	4370	4370	4370	4370	0
48	20241203	195400	24006670	4370	4370	4370	4370	0
49	20241203	195300	24006670	4370	4370	4370	4370	0
50	20241203	195200	24006670	4370	4370	4370	4370	0
51	20241203	195100	24006670	4370	4370	4370	4370	0
52	20241203	195000	24006670	4370	4370	4370	4370	0
53	20241203	194900	24006670	4370	4370	4370	4370	0
54	20241203	194800	24006670	4370	4370	4370	4370	0
55	20241203	194700	24006670	4370	4370	4370	4370	0
56	20241203	194600	24006670	4370	4370	4370	4370	0
57	20241203	194500	24006670	4370	4370	4370	4370	0
58	20241203	194400	24006670	4370	4370	4370	4370	0
59	20241203	194300	24006670	4370	4370	4370	4370	0
60	20241203	194200	24006670	4370	4370	4370	4370	0
61	20241203	194100	24006670	4370	4370	4370	4370	0
62	20241203	194000	24006670	4370	4370	4370	4370	89
63	20241203	193900	24006670	4370	4370	4370	4370	0
64	20241203	193800	24006670	4370	4370	4370	4370	0
65	20241203	193700	24006670	4370	4370	4370	4370	0
66	20241203	193600	24006670	4370	4370	4370	4370	0
67	20241203	193500	24006670	4370	4370	4370	4370	0
68	20241203	193400	24006670	4370	4370	4370	4370	0
69	20241203	193300	24006670	4370	4370	4370	4370	0
70	20241203	193200	24006670	4370	4370	4370	4370	0
71	20241203	193100	24006670	4370	4370	4370	4370	0
72	20241203	193000	24006670	4370	4370	4370	4370	0
73	20241203	192900	24006670	4370	4370	4370	4370	0
74	20241203	192800	24006670	4370	4370	4370	4370	0
75	20241203	192700	24006670	4370	4370	4370	4370	0
76	20241203	192600	24006670	4370	4370	4370	4370	0
77	20241203	192500	24006670	4370	4370	4370	4370	0
78	20241203	192400	24006670	4370	4370	4370	4370	0
79	20241203	192300	24006670	4370	4370	4370	4370	0
80	20241203	192200	24006670	4370	4370	4370	4370	0
81	20241203	192100	24006670	4370	4370	4370	4370	0
82	20241203	192000	24006670	4370	4370	4370	4370	0
83	20241203	191900	24006670	4370	4370	4370	4370	0
84	20241203	191800	24006670	4370	4370	4370	4370	0
85	20241203	191700	24006670	4370	4370	4370	4370	0
86	20241203	191600	24006670	4370	4370	4370	4370	0
87	20241203	191500	24006670	4370	4370	4370	4370	0
88	20241203	191400	24006670	4370	4370	4370	4370	0
89	20241203	191300	24006670	4370	4370	4370	4370	0
90	20241203	191200	24006670	4370	4370	4370	4370	0
91	20241203	191100	24006670	4370	4370	4370	4370	0
92	20241203	191000	24006670	4370	4370	4370	4370	89
93	20241203	190900	24006670	4370	4370	4370	4370	0
94	20241203	190800	24006670	4370	4370	4370	4370	0
95	20241203	190700	24006670	4370	4370	4370	4370	0
96	20241203	190600	24006670	4370	4370	4370	4370	0
97	20241203	190500	24006670	4370	4370	4370	4370	0
98	20241203	190400	24006670	4370	4370	4370	4370	0
99	20241203	190300	24006670	4370	4370	4370	4370	0
100	20241203	190200	24006670	4370	4370	4370	4370	0
101	20241203	190100	24006670	4370	4370	4370	4370	0
102	20241203	190000	24006670	4370	4370	4370	4370	0
103	20241203	185900	24006670	4370	4370	4370	4370	0
104	20241203	185800	24006670	4370	4370	4370	4370	0
105	20241203	185700	24006670	4370	4370	4370	4370	0
106	20241203	185600	24006670	4370	4370	4370	4370	0
107	20241203	185500	24006670	4370	4370	4370	4370	0
108	20241203	185400	24006670	4370	4370	4370	4370	0
109	20241203	185300	24006670	4370	4370	4370	4370	0
110	20241203	185200	24006670	4370	4370	4370	4370	0
111	20241203	185100	24006670	4370	4370	4370	4370	0
112	20241203	185000	24006670	4370	4370	4370	4370	0
113	20241203	184900	24006670	4370	4370	4370	4370	0
114	20241203	184800	24006670	4370	4370	4370	4370	0
115	20241203	184700	24006670	4370	4370	4370	4370	0
116	20241203	184600	24006670	4370	4370	4370	4370	0
117	20241203	184500	24006670	4370	4370	4370	4370	0
118	20241203	184400	24006670	4370	4370	4370	4370	0
119	20241203	184300	24006670	4370	4370	4370	4370	0
120	20241203	184200	24006670	4370	4370	4370	4370	0
121	20241203	184100	24006670	4370	4370	4370	4370	0
122	20241203	184000	24006670	4370	4370	4370	4370	89
123	20241203	183900	24006670	4370	4370	4370	4370	0
124	20241203	183800	24006670	4370	4370	4370	4370	0
125	20241203	183700	24006670	4370	4370	4370	4370	0
126	20241203	183600	24006670	4370	4370	4370	4370	0
127	20241203	183500	24006670	4370	4370	4370	4370	0
128	20241203	183400	24006670	4370	4370	4370	4370	0
129	20241203	183300	24006670	4370	4370	4370	4370	0
130	20241203	183200	24006670	4370	4370	4370	4370	0
131	20241203	183100	24006670	4370	4370	4370	4370	0
132	20241203	183000	24006670	4370	4370	4370	4370	0
133	20241203	182900	24006670	4370	4370	4370	4370	0
134	20241203	182800	24006670	4370	4370	4370	4370	0
135	20241203	182700	24006670	4370	4370	4370	4370	0
136	20241203	182600	24006670	4370	4370	4370	4370	0
137	20241203	182500	24006670	4370	4370	4370	4370	0
138	20241203	182400	24006670	4370	4370	4370	4370	0
139	20241203	182300	24006670	4370	4370	4370	4370	0
140	20241203	182200	24006670	4370	4370	4370	4370	0
141	20241203	182100	24006670	4370	4370	4370	4370	0
142	20241203	182000	24006670	4370	4370	4370	4370	0
143	20241203	181900	24006670	4370	4370	4370	4370	0
144	20241203	181800	24006670	4370	4370	4370	4370	0
145	20241203	181700	24006670	4370	4370	4370	4370	0
146	20241203	181600	24006670	4370	4370	4370	4370	0
147	20241203	181500	24006670	4370	4370	4370	4370	0
148	20241203	181400	24006670	4370	4370	4370	4370	0
149	20241203	181300	24006670	4370	4370	4370	4370	0
150	20241203	181200	24006670	4370	4370	4370	4370	0
151	20241203	181100	24006670	4370	4370	4370	4370	0
152	20241203	181000	24006670	4370	4370	4370	4370	89
153	20241203	180900	24006670	4370	4370	4370	4370	0
154	20241203	180800	24006670	4370	4370	4370	4370	0
155	20241203	180700	24006670	4370	4370	4370	4370	0
156	20241203	180600	24006670	4370	4370	4370	4370	0
157	20241203	180500	24006670	4370	4370	4370	4370	0
158	20241203	180400	24006670	4370	4370	4370	4370	0
159	20241203	180300	24006670	4370	4370	4370	4370	0
160	20241203	180200	24006670	4370	4370	4370	4370	0
161	20241203	180100	24006670	4370	4370	4370	4370	0
162	20241203	180000	24006670	4370	4370	4370	4370	0
163	20241203	175900	24006670	4370	4370	4370	4370	0
164	20241203	175800	24006670	4370	4370	4370	4370	0
165	20241203	175700	24006670	4370	4370	4370	4370	0
166	20241203	175600	24006670	4370	4370	4370	4370	0
167	20241203	175500	24006670	4370	4370	4370	4370	0
168	20241203	175400	24006670	4370	4370	4370	4370	0
169	20241203	175300	24006670	4370	4370	4370	4370	0
170	20241203	175200	24006670	4370	4370	4370	4370	0
171	20241203	175100	24006670	4370	4370	4370	4370	0
172	20241203	175000	24006670	4370	4370	4370	4370	0
173	20241203	174900	24006670	4370	4370	4370	4370	0
174	20241203	174800	24006670	4370	4370	4370	4370	0
175	20241203	174700	24006670	4370	4370	4370	4370	0
176	20241203	174600	24006670	4370	4370	4370	4370	0
177	20241203	174500	24006670	4370	4370	4370	4370	0
178	20241203	174400	24006670	4370	4370	4370	4370	0
179	20241203	174300	24006670	4370	4370	4370	4370	0
180	20241203	174200	24006670	4370	4370	4370	4370	0
181	20241203	174100	24006670	4370	4370	4370	4370	0
182	20241203	174000	24006670	4370	4370	4370	4370	89
183	20241203	173900	24006670	4370	4370	4370	4370	0
184	20241203	173800	24006670	4370	4370	4370	4370	0
185	20241203	173700	24006670	4370	4370	4370	4370	0
186	20241203	173600	24006670	4370	4370	4370	4370	0
187	20241203	173500	24006670	4370	4370	4370	4370	0
188	20241203	173400	24006670	4370	4370	4370	4370	0
189	20241203	173300	24006670	4370	4370	4370	4370	0
190	20241203	173200	24006670	4370	4370	4370	4370	0
191	20241203	173100	24006670	4370	4370	4370	4370	0
192	20241203	173000	24006670	4370	4370	4370	4370	0
193	20241203	172900	24006670	4370	4370	4370	4370	0
194	20241203	172800	24006670	4370	4370	4370	4370	0
195	20241203	172700	24006670	4370	4370	4370	4370	0
196	20241203	172600	24006670	4370	4370	4370	4370	0
197	20241203	172500	24006670	4370	4370	4370	4370	0
198	20241203	172400	24006670	4370	4370	4370	4370	0
199	20241203	172300	24006670	4370	4370	4370	4370	0
200	20241203	172200	24006670	4370	4370	4370	4370	0
201	20241203	172100	24006670	4370	4370	4370	4370	0
202	20241203	172000	24006670	4370	4370	4370	4370	0
203	20241203	171900	24006670	4370	4370	4370	4370	0
204	20241203	171800	24006670	4370	4370	4370	4370	0
205	20241203	171700	24006670	4370	4370	4370	4370	0
206	20241203	171600	24006670	4370	4370	4370	4370	0
207	20241203	171500	24006670	4370	4370	4370	4370	0
208	20241203	171400	24006670	4370	4370	4370	4370	0
209	20241203	171300	24006670	4370	4370	4370	4370	0
210	20241203	171200	24006670	4370	4370	4370	4370	0
211	20241203	171100	24006670	4370	4370	4370	4370	0
212	20241203	171000	24006670	4370	4370	4370	4370	89
213	20241203	170900	24006670	4370	4370	4370	4370	0
214	20241203	170800	24006670	4370	4370	4370	4370	0
215	20241203	170700	24006670	4370	4370	4370	4370	0
216	20241203	170600	24006670	4370	4370	4370	4370	0
217	20241203	170500	24006670	4370	4370	4370	4370	0
218	20241203	170400	24006670	4370	4370	4370	4370	0
219	20241203	170300	24006670	4370	4370	4370	4370	0
220	20241203	170200	24006670	4370	4370	4370	4370	0
221	20241203	170100	24006670	4370	4370	4370	4370	0
222	20241203	170000	24006670	4370	4370	4370	4370	0
223	20241203	165900	24006670	4370	4370	4370	4370	0
224	20241203	165800	24006670	4370	4370	4370	4370	0
225	20241203	165700	24006670	4370	4370	4370	4370	0
226	20241203	165600	24006670	4370	4370	4370	4370	0
227	20241203	165500	24006670	4370	4370	4370	4370	0
228	20241203	165400	24006670	4370	4370	4370	4370	0
229	20241203	165300	24006670	4370	4370	4370	4370	0
230	20241203	165200	24006670	4370	4370	4370	4370	0
231	20241203	165100	24006670	4370	4370	4370	4370	0
232	20241203	165000	24006670	4370	4370	4370	4370	0
233	20241203	164900	24006670	4370	4370	4370	4370	0
234	20241203	164800	24006670	4370	4370	4370	4370	0
235	20241203	164700	24006670	4370	4370	4370	4370	0
236	20241203	164600	24006670	4370	4370	4370	4370	0
237	20241203	164500	24006670	4370	4370	4370	4370	0
238	20241203	164400	24006670	4370	4370	4370	4370	0
239	20241203	164300	24006670	4370	4370	4370	4370	0
240	20241203	164200	24006670	4370	4370	4370	4370	0
241	20241203	164100	24006670	4370	4370	4370	4370	0
242	20241203	164000	24006670	4370	4370	4370	4370	89
243	20241203	163900	24006670	4370	4370	4370	4370	0
244	20241203	163800	24006670	4370	4370	4370	4370	0
245	20241203	163700	24006670	4370	4370	4370	4370	0
246	20241203	163600	24006670	4370	4370	4370	4370	0
247	20241203	163500	24006670	4370	4370	4370	4370	0
248	20241203	163400	24006670	4370	4370	4370	4370	0
249	20241203	163300	24006670	4370	4370	4370	4370	0
250	20241203	163200	24006670	4370	4370	4370	4370	0
251	20241203	163100	24006670	4370	4370	4370	4370	0
252	20241203	163000	24006670	4370	4370	4370	4370	0
253	20241203	162900	24006670	4370	4370	4370	4370	0
254	20241203	162800	24006670	4370	4370	4370	4370	0
255	20241203	162700	24006670	4370	4370	4370	4370	0
256	20241203	162600	24006670	4370	4370	4370	4370	0
257	20241203	162500	24006670	4370	4370	4370	4370	0
258	20241203	162400	24006670	4370	4370	4370	4370	0
259	20241203	162300	24006670	4370	4370	4370	4370	0
260	20241203	162200	24006670	4370	4370	4370	4370	0
261	20241203	162100	24006670	4370	4370	4370	4370	0
262	20241203	162000	24006670	4370	4370	4370	4370	0
263	20241203	161900	24006670	4370	4370	4370	4370	0
264	20241203	161800	24006670	4370	4370	4370	4370	0
265	20241203	161700	24006670	4370	4370	4370	4370	0
266	20241203	161600	24006670	4370	4370	4370	4370	0
267	20241203	161500	24006670	4370	4370	4370	4370	0
268	20241203	161400	24006670	4370	4370	4370	4370	0
269	20241203	161300	24006670	4370	4370	4370	4370	0
270	20241203	161200	24006670	4370	4370	4370	4370	0
271	20241203	161100	24006670	4370	4370	4370	4370	0
272	20241203	161000	24006670	4370	4370	4370	4370	89
273	20241203	160900	24006670	4370	4370	4370	4370	0
274	20241203	160800	24006670	4370	4370	4370	4370	0
275	20241203	160700	24006670	4370	4370	4370	4370	0
276	20241203	160600	24006670	4370	4370	4370	4370	0
277	20241203	160500	24006670	4370	4370	4370	4370	0
278	20241203	160400	24006670	4370	4370	4370	4370	0
279	20241203	160300	24006670	4370	4370	4370	4370	0
280	20241203	160200	24006670	4370	4370	4370	4370	0
281	20241203	160100	24006670	4370	4370	4370	4370	0
282	20241203	160000	24006670	4370	4370	4370	4370	0
283	20241203	155900	24006670	4370	4370	4370	4370	0
284	20241203	155800	24006670	4370	4370	4370	4370	0
285	20241203	155700	24006670	4370	4370	4370	4370	0
286	20241203	155600	24006670	4370	4370	4370	4370	0
287	20241203	155500	24006670	4370	4370	4370	4370	0
288	20241203	155400	24006670	4370	4370	4370	4370	0
289	20241203	155300	24006670	4370	4370	4370	4370	0
290	20241203	155200	24006670	4370	4370	4370	4370	0
291	20241203	155100	24006670	4370	4370	4370	4370	0
292	20241203	155000	24006670	4370	4370	4370	4370	0
293	20241203	154900	24006670	4370	4370	4370	4370	0
294	20241203	154800	24006670	4370	4370	4370	4370	0
295	20241203	154700	24006670	4370	4370	4370	4370	0
296	20241203	154600	24006670	4370	4370	4370	4370	0
297	20241203	154500	24006670	4370	4370	4370	4370	0
298	20241203	154400	24006670	4370	4370	4370	4370	0
299	20241203	154300	24006670	4370	4370	4370	4370	0
300	20241203	154200	24006670	4370	4370	4370	4370	0
301	20241203	154100	24006670	4370	4370	4370	4370	0
302	20241203	154000	24006670	4370	4370	4370	4370	89
303	20241203	153900	24006670	4370	4370	4370	4370	0
304	20241203	153800	24006670	4370	4370	4370	4370	0
305	20241203	153700	24006670	4370	4370	4370	4370	0
306	20241203	153600	24006670	4370	4370	4370	4370	0
307	20241203	153500	24006670	4370	4370	4370	4370	0
308	20241203	153400	24006670	4370	4370	4370	4370	0
309	20241203	153300	24006670	4370	4370	4370	4370	0
310	20241203	153200	24006670	4370	4370	4370	4370	0
311	20241203	153100	24006670	4370	4370	4370	4370	0
312	20241203	153000	24006670	4370	4370	4370	4370	89
313	20241203	152900	23617740	4375	4375	4375	4375	0
314	20241203	152800	23617740	4375	4375	4375	4375	0
315	20241203	152700	23617740	4375	4375	4375	4375	0
316	20241203	152600	23617740	4375	4375	4375	4375	0
317	20241203	152500	23617740	4375	4375	4375	4375	0
318	20241203	152400	23617740	4375	4375	4375	4375	0
319	20241203	152300	23617740	4375	4375	4375	4375	0
320	20241203	152200	23617740	4375	4375	4375	4375	0
321	20241203	152100	23617740	4375	4375	4375	4375	0
322	20241203	152000	23617740	4375	4375	4375	4375	0
323	20241203	151900	23617740	4375	4370	4375	4370	2
324	20241203	151800	23608995	4375	4375	4375	4375	0
325	20241203	151700	23608995	4375	4375	4375	4375	0
326	20241203	151600	23608995	4375	4375	4375	4375	0
327	20241203	151500	23608995	4375	4375	4375	4375	0
328	20241203	151400	23608995	4375	4375	4375	4375	0
329	20241203	151300	23608995	4375	4375	4375	4375	0
330	20241203	151200	23608995	4375	4375	4375	4375	0
331	20241203	151100	23608995	4375	4375	4375	4375	0
332	20241203	151000	23608995	4375	4375	4375	4375	2
333	20241203	150900	23600245	4380	4380	4380	4380	0
334	20241203	150800	23600245	4380	4380	4380	4380	0
335	20241203	150700	23600245	4380	4380	4380	4380	0
336	20241203	150600	23600245	4380	4380	4380	4380	0
337	20241203	150500	23600245	4380	4380	4380	4380	0
338	20241203	150400	23600245	4380	4380	4380	4380	0
339	20241203	150300	23600245	4380	4380	4380	4380	0
340	20241203	150200	23600245	4380	4380	4380	4380	0
341	20241203	150100	23600245	4380	4380	4380	4380	0
342	20241203	150000	23600245	4380	4380	4380	4380	0
343	20241203	145900	23600245	4380	4380	4380	4380	0
344	20241203	145800	23600245	4380	4380	4380	4380	0
345	20241203	145700	23600245	4380	4380	4380	4380	0
346	20241203	145600	23600245	4380	4380	4380	4380	0
347	20241203	145500	23600245	4380	4380	4380	4380	0
348	20241203	145400	23600245	4380	4380	4380	4380	0
349	20241203	145300	23600245	4380	4380	4380	4380	0
350	20241203	145200	23600245	4380	4380	4380	4380	0
351	20241203	145100	23600245	4380	4380	4380	4380	0
352	20241203	145000	23600245	4380	4380	4380	4380	0
353	20241203	144900	23600245	4380	4380	4380	4380	0
354	20241203	144800	23600245	4380	4380	4380	4380	0
355	20241203	144700	23600245	4380	4380	4380	4380	0
356	20241203	144600	23600245	4380	4380	4380	4380	0
357	20241203	144500	23600245	4380	4380	4380	4380	0
358	20241203	144400	23600245	4380	4380	4380	4380	0
359	20241203	144300	23600245	4380	4380	4380	4380	0
360	20241203	144200	23600245	4380	4380	4380	4380	0
361	20241203	144100	23600245	4380	4375	4380	4375	120
362	20241203	144000	23074880	4375	4375	4375	4375	101
363	20241203	143900	22633005	4375	4375	4375	4375	0
364	20241203	143800	22633005	4375	4375	4375	4375	0
365	20241203	143700	22633005	4375	4375	4375	4375	0
366	20241203	143600	22633005	4375	4375	4375	4375	0
367	20241203	143500	22633005	4375	4375	4375	4375	0
368	20241203	143400	22633005	4375	4375	4375	4375	0
369	20241203	143300	22633005	4375	4375	4375	4375	0
370	20241203	143200	22633005	4375	4375	4375	4375	0
371	20241203	143100	22633005	4375	4375	4375	4375	0
372	20241203	143000	22633005	4375	4375	4375	4375	0
373	20241203	142900	22633005	4375	4375	4375	4375	0
374	20241203	142800	22633005	4375	4375	4375	4375	0
375	20241203	142700	22633005	4375	4375	4375	4375	0
376	20241203	142600	22633005	4375	4375	4375	4375	0
377	20241203	142500	22633005	4375	4375	4375	4375	0
378	20241203	142400	22633005	4375	4375	4375	4375	0
379	20241203	142300	22633005	4375	4375	4375	4375	0
380	20241203	142200	22633005	4375	4375	4375	4375	0
381	20241203	142100	22633005	4375	4375	4375	4375	0
382	20241203	142000	22633005	4375	4375	4375	4375	0
383	20241203	141900	22633005	4375	4375	4375	4375	0
384	20241203	141800	22633005	4375	4375	4375	4375	0
385	20241203	141700	22633005	4375	4375	4375	4375	0
386	20241203	141600	22633005	4375	4375	4375	4375	0
387	20241203	141500	22633005	4375	4375	4375	4375	0
388	20241203	141400	22633005	4375	4375	4375	4375	0
389	20241203	141300	22633005	4375	4375	4375	4375	0
390	20241203	141200	22633005	4375	4375	4375	4375	0
391	20241203	141100	22633005	4375	4375	4375	4375	0
392	20241203	141000	22633005	4375	4375	4375	4375	0
393	20241203	140900	22633005	4375	4375	4375	4375	0
394	20241203	140800	22633005	4375	4375	4375	4375	0
395	20241203	140700	22633005	4375	4375	4375	4375	0
396	20241203	140600	22633005	4375	4375	4375	4375	0
397	20241203	140500	22633005	4375	4375	4375	4375	0
398	20241203	140400	22633005	4375	4375	4375	4375	0
399	20241203	140300	22633005	4375	4375	4375	4375	0
400	20241203	140200	22633005	4375	4375	4375	4375	0
401	20241203	140100	22633005	4375	4375	4375	4375	0
402	20241203	140000	22633005	4375	4375	4375	4375	0
403	20241203	135900	22633005	4375	4375	4375	4375	0
404	20241203	135800	22633005	4375	4375	4375	4375	0
405	20241203	135700	22633005	4375	4375	4375	4375	0
406	20241203	135600	22633005	4375	4375	4375	4375	0
407	20241203	135500	22633005	4375	4375	4375	4375	0
408	20241203	135400	22633005	4375	4375	4375	4375	0
409	20241203	135300	22633005	4375	4375	4375	4375	255
410	20241203	135200	21517380	4375	4375	4375	4375	0
411	20241203	135100	21517380	4375	4375	4375	4375	0
412	20241203	135000	21517380	4375	4375	4375	4375	0
413	20241203	134900	21517380	4375	4375	4375	4375	0
414	20241203	134800	21517380	4375	4375	4375	4375	0
415	20241203	134700	21517380	4375	4375	4375	4375	0
416	20241203	134600	21517380	4375	4375	4375	4375	0
417	20241203	134500	21517380	4375	4375	4375	4375	0
418	20241203	134400	21517380	4375	4375	4375	4375	0
419	20241203	134300	21517380	4375	4375	4375	4375	0
420	20241203	134200	21517380	4375	4375	4375	4375	0
421	20241203	134100	21517380	4375	4375	4375	4375	0
422	20241203	134000	21517380	4375	4375	4375	4375	5
423	20241203	133900	21495505	4375	4375	4375	4375	0
424	20241203	133800	21495505	4375	4375	4375	4375	0
425	20241203	133700	21495505	4375	4375	4375	4375	0
426	20241203	133600	21495505	4375	4375	4375	4375	0
427	20241203	133500	21495505	4375	4375	4375	4375	0
428	20241203	133400	21495505	4375	4375	4375	4375	0
429	20241203	133300	21495505	4375	4375	4375	4375	0
430	20241203	133200	21495505	4375	4375	4375	4375	0
431	20241203	133100	21495505	4375	4375	4375	4375	0
432	20241203	133000	21495505	4375	4375	4375	4375	0
433	20241203	132900	21495505	4375	4375	4375	4375	3
434	20241203	132800	21482380	4360	4360	4360	4360	20
435	20241203	132700	21395180	4360	4360	4360	4360	0
436	20241203	132600	21395180	4360	4360	4360	4360	17
437	20241203	132500	21321060	4375	4375	4375	4375	0
438	20241203	132400	21321060	4375	4375	4375	4375	25
439	20241203	132300	21211685	4355	4370	4375	4355	71
440	20241203	132200	20901850	4370	4370	4370	4370	0
441	20241203	132100	20901850	4370	4370	4370	4370	0
442	20241203	132000	20901850	4370	4370	4370	4370	0
443	20241203	131900	20901850	4370	4370	4370	4370	0
444	20241203	131800	20901850	4370	4365	4370	4365	59
445	20241203	131700	20644255	4365	4365	4365	4365	0
446	20241203	131600	20644255	4365	4365	4365	4365	0
447	20241203	131500	20644255	4365	4365	4365	4365	0
448	20241203	131400	20644255	4365	4365	4365	4365	23
449	20241203	131300	20543860	4365	4365	4365	4365	0
450	20241203	131200	20543860	4365	4365	4365	4365	0
451	20241203	131100	20543860	4365	4365	4365	4365	0
452	20241203	131000	20543860	4365	4365	4365	4365	0
453	20241203	130900	20543860	4365	4365	4365	4365	0
454	20241203	130800	20543860	4365	4350	4365	4350	88
455	20241203	130700	20160585	4355	4355	4355	4355	0
456	20241203	130600	20160585	4355	4355	4355	4355	0
457	20241203	130500	20160585	4355	4355	4355	4355	0
458	20241203	130400	20160585	4355	4355	4355	4355	0
459	20241203	130300	20160585	4355	4355	4355	4355	0
460	20241203	130200	20160585	4355	4355	4355	4355	0
461	20241203	130100	20160585	4355	4355	4355	4355	0
462	20241203	130000	20160585	4355	4355	4355	4355	0
463	20241203	125900	20160585	4355	4355	4355	4355	0
464	20241203	125800	20160585	4355	4355	4355	4355	0
465	20241203	125700	20160585	4355	4355	4355	4355	0
466	20241203	125600	20160585	4355	4355	4355	4355	0
467	20241203	125500	20160585	4355	4355	4355	4355	0
468	20241203	125400	20160585	4355	4355	4355	4355	0
469	20241203	125300	20160585	4355	4355	4355	4355	0
470	20241203	125200	20160585	4355	4355	4355	4355	0
471	20241203	125100	20160585	4355	4355	4355	4355	0
472	20241203	125000	20160585	4355	4355	4355	4355	0
473	20241203	124900	20160585	4355	4355	4355	4355	0
474	20241203	124800	20160585	4355	4355	4355	4355	0
475	20241203	124700	20160585	4355	4355	4355	4355	0
476	20241203	124600	20160585	4355	4355	4355	4355	0
477	20241203	124500	20160585	4355	4355	4355	4355	0
478	20241203	124400	20160585	4355	4355	4355	4355	0
479	20241203	124300	20160585	4355	4355	4355	4355	0
480	20241203	124200	20160585	4355	4355	4355	4355	0
481	20241203	124100	20160585	4355	4355	4355	4355	0
482	20241203	124000	20160585	4355	4355	4355	4355	0
483	20241203	123900	20160585	4355	4355	4355	4355	0
484	20241203	123800	20160585	4355	4355	4355	4355	0
485	20241203	123700	20160585	4355	4355	4355	4355	0
486	20241203	123600	20160585	4355	4355	4355	4355	0
487	20241203	123500	20160585	4355	4355	4355	4355	0
488	20241203	123400	20160585	4355	4355	4355	4355	0
489	20241203	123300	20160585	4355	4355	4355	4355	0
490	20241203	123200	20160585	4355	4355	4355	4355	0
491	20241203	123100	20160585	4355	4355	4355	4355	0
492	20241203	123000	20160585	4355	4355	4355	4355	0
493	20241203	122900	20160585	4355	4355	4355	4355	0
494	20241203	122800	20160585	4355	4355	4355	4355	0
495	20241203	122700	20160585	4355	4355	4355	4355	0
496	20241203	122600	20160585	4355	4355	4355	4355	0
497	20241203	122500	20160585	4355	4355	4355	4355	0
498	20241203	122400	20160585	4355	4355	4355	4355	0
499	20241203	122300	20160585	4355	4355	4355	4355	0
500	20241203	122200	20160585	4355	4355	4355	4355	0
501	20241203	122100	20160585	4355	4355	4355	4355	0
502	20241203	122000	20160585	4355	4355	4355	4355	0
503	20241203	121900	20160585	4355	4355	4355	4355	0
504	20241203	121800	20160585	4355	4355	4355	4355	0
505	20241203	121700	20160585	4355	4355	4355	4355	0
506	20241203	121600	20160585	4355	4355	4355	4355	0
507	20241203	121500	20160585	4355	4355	4355	4355	0
508	20241203	121400	20160585	4355	4355	4355	4355	0
509	20241203	121300	20160585	4355	4355	4355	4355	0
510	20241203	121200	20160585	4355	4355	4355	4355	0
511	20241203	121100	20160585	4355	4355	4355	4355	0
512	20241203	121000	20160585	4355	4355	4355	4355	0
513	20241203	120900	20160585	4355	4355	4355	4355	0
514	20241203	120800	20160585	4355	4355	4355	4355	0
515	20241203	120700	20160585	4355	4355	4355	4355	0
516	20241203	120600	20160585	4355	4355	4355	4355	0
517	20241203	120500	20160585	4355	4355	4355	4355	0
518	20241203	120400	20160585	4355	4355	4355	4355	0
519	20241203	120300	20160585	4355	4355	4355	4355	0
520	20241203	120200	20160585	4355	4355	4355	4355	0
521	20241203	120100	20160585	4355	4355	4355	4355	0
522	20241203	120000	20160585	4355	4355	4355	4355	0
523	20241203	115900	20160585	4355	4355	4355	4355	0
524	20241203	115800	20160585	4355	4355	4355	4355	0
525	20241203	115700	20160585	4355	4355	4355	4355	0
526	20241203	115600	20160585	4355	4355	4355	4355	0
527	20241203	115500	20160585	4355	4355	4355	4355	0
528	20241203	115400	20160585	4355	4355	4355	4355	0
529	20241203	115300	20160585	4355	4355	4355	4355	0
530	20241203	115200	20160585	4355	4355	4355	4355	0
531	20241203	115100	20160585	4355	4355	4355	4355	0
532	20241203	115000	20160585	4355	4355	4355	4355	0
533	20241203	114900	20160585	4355	4355	4355	4355	0
534	20241203	114800	20160585	4355	4355	4355	4355	0
535	20241203	114700	20160585	4355	4355	4355	4355	0
536	20241203	114600	20160585	4355	4355	4355	4355	0
537	20241203	114500	20160585	4355	4355	4355	4355	0
538	20241203	114400	20160585	4355	4355	4355	4355	0
539	20241203	114300	20160585	4355	4355	4355	4355	0
540	20241203	114200	20160585	4355	4355	4355	4355	0
541	20241203	114100	20160585	4355	4355	4355	4355	0
542	20241203	114000	20160585	4355	4355	4355	4355	0
543	20241203	113900	20160585	4355	4355	4355	4355	0
544	20241203	113800	20160585	4355	4355	4355	4355	0
545	20241203	113700	20160585	4355	4355	4355	4355	0
546	20241203	113600	20160585	4355	4355	4355	4355	0
547	20241203	113500	20160585	4355	4355	4355	4355	0
548	20241203	113400	20160585	4355	4355	4355	4355	0
549	20241203	113300	20160585	4355	4355	4355	4355	0
550	20241203	113200	20160585	4355	4355	4355	4355	0
551	20241203	113100	20160585	4355	4355	4355	4355	0
552	20241203	113000	20160585	4355	4355	4355	4355	0
553	20241203	112900	20160585	4355	4355	4355	4355	0
554	20241203	112800	20160585	4355	4355	4355	4355	0
555	20241203	112700	20160585	4355	4355	4355	4355	0
556	20241203	112600	20160585	4355	4355	4355	4355	0
557	20241203	112500	20160585	4355	4355	4355	4355	0
558	20241203	112400	20160585	4355	4355	4355	4355	0
559	20241203	112300	20160585	4355	4355	4355	4355	0
560	20241203	112200	20160585	4355	4355	4355	4355	0
561	20241203	112100	20160585	4355	4355	4355	4355	0
562	20241203	112000	20160585	4355	4355	4355	4355	0
563	20241203	111900	20160585	4355	4355	4355	4355	0
564	20241203	111800	20160585	4355	4355	4355	4355	0
565	20241203	111700	20160585	4355	4355	4355	4355	0
566	20241203	111600	20160585	4355	4355	4355	4355	0
567	20241203	111500	20160585	4355	4355	4355	4355	0
568	20241203	111400	20160585	4355	4355	4355	4355	0
569	20241203	111300	20160585	4355	4355	4355	4355	0
570	20241203	111200	20160585	4355	4355	4355	4355	0
571	20241203	111100	20160585	4355	4355	4355	4355	0
572	20241203	111000	20160585	4355	4355	4355	4355	0
573	20241203	110900	20160585	4355	4355	4355	4355	0
574	20241203	110800	20160585	4355	4355	4355	4355	0
575	20241203	110700	20160585	4355	4355	4355	4355	0
576	20241203	110600	20160585	4355	4355	4355	4355	0
577	20241203	110500	20160585	4355	4355	4355	4355	0
578	20241203	110400	20160585	4355	4355	4355	4355	0
579	20241203	110300	20160585	4355	4355	4355	4355	0
580	20241203	110200	20160585	4355	4355	4355	4355	0
581	20241203	110100	20160585	4355	4355	4355	4355	0
582	20241203	110000	20160585	4355	4355	4355	4355	0
583	20241203	105900	20160585	4355	4355	4355	4355	0
584	20241203	105800	20160585	4355	4355	4355	4355	0
585	20241203	105700	20160585	4355	4355	4355	4355	0
586	20241203	105600	20160585	4355	4355	4355	4355	0
587	20241203	105500	20160585	4355	4355	4355	4355	0
588	20241203	105400	20160585	4355	4355	4355	4355	0
589	20241203	105300	20160585	4355	4355	4355	4355	0
590	20241203	105200	20160585	4355	4355	4355	4355	0
591	20241203	105100	20160585	4355	4355	4355	4355	0
592	20241203	105000	20160585	4355	4355	4355	4355	0
593	20241203	104900	20160585	4355	4355	4355	4355	0
594	20241203	104800	20160585	4355	4355	4355	4355	0
595	20241203	104700	20160585	4355	4355	4355	4355	0
596	20241203	104600	20160585	4355	4355	4355	4355	0
597	20241203	104500	20160585	4355	4355	4355	4355	0
598	20241203	104400	20160585	4355	4355	4355	4355	0
599	20241203	104300	20160585	4355	4355	4355	4355	0
600	20241203	104200	20160585	4355	4355	4355	4355	0
601	20241203	104100	20160585	4355	4355	4355	4355	0
602	20241203	104000	20160585	4355	4355	4355	4355	0
603	20241203	103900	20160585	4355	4355	4355	4355	0
604	20241203	103800	20160585	4355	4355	4355	4355	0
605	20241203	103700	20160585	4355	4355	4355	4355	0
606	20241203	103600	20160585	4355	4355	4355	4355	0
607	20241203	103500	20160585	4355	4355	4355	4355	0
608	20241203	103400	20160585	4355	4355	4355	4355	0
609	20241203	103300	20160585	4355	4355	4355	4355	0
610	20241203	103200	20160585	4355	4355	4355	4355	0
611	20241203	103100	20160585	4355	4355	4355	4355	0
612	20241203	103000	20160585	4355	4355	4355	4355	0
613	20241203	102900	20160585	4355	4355	4355	4355	0
614	20241203	102800	20160585	4355	4355	4355	4355	0
615	20241203	102700	20160585	4355	4355	4355	4355	0
616	20241203	102600	20160585	4355	4355	4355	4355	0
617	20241203	102500	20160585	4355	4355	4355	4355	0
618	20241203	102400	20160585	4355	4355	4355	4355	0
619	20241203	102300	20160585	4355	4355	4355	4355	0
620	20241203	102200	20160585	4355	4355	4355	4355	0
621	20241203	102100	20160585	4355	4355	4355	4355	0
622	20241203	102000	20160585	4355	4350	4355	4350	1736
623	20241203	101900	12602920	4355	4355	4355	4355	0
624	20241203	101800	12602920	4355	4355	4355	4355	0
625	20241203	101700	12602920	4355	4355	4355	4355	0
626	20241203	101600	12602920	4355	4355	4355	4355	0
627	20241203	101500	12602920	4355	4355	4355	4355	0
628	20241203	101400	12602920	4355	4355	4355	4355	0
629	20241203	101300	12602920	4355	4355	4355	4355	0
630	20241203	101200	12602920	4355	4355	4355	4355	0
631	20241203	101100	12602920	4355	4355	4355	4355	0
632	20241203	101000	12602920	4355	4355	4355	4355	0
633	20241203	100900	12602920	4355	4355	4355	4355	0
634	20241203	100800	12602920	4355	4355	4355	4355	0
635	20241203	100700	12602920	4355	4355	4355	4355	0
636	20241203	100600	12602920	4355	4355	4355	4355	0
637	20241203	100500	12602920	4355	4355	4355	4355	0
638	20241203	100400	12602920	4355	4355	4355	4355	0
639	20241203	100300	12602920	4355	4355	4355	4355	0
640	20241203	100200	12602920	4355	4355	4355	4355	0
641	20241203	100100	12602920	4355	4355	4355	4355	0
642	20241203	100000	12602920	4355	4355	4355	4355	0
643	20241203	095900	12602920	4355	4355	4355	4355	0
644	20241203	095800	12602920	4355	4355	4355	4355	0
645	20241203	095700	12602920	4355	4355	4355	4355	0
646	20241203	095600	12602920	4355	4355	4355	4355	0
647	20241203	095500	12602920	4355	4355	4355	4355	0
648	20241203	095400	12602920	4355	4355	4355	4355	0
649	20241203	095300	12602920	4355	4355	4355	4355	0
650	20241203	095200	12602920	4355	4355	4355	4355	0
651	20241203	095100	12602920	4355	4350	4355	4350	177
652	20241203	095000	11832175	4355	4350	4355	4350	28
653	20241203	094900	11710240	4345	4345	4345	4345	79
654	20241203	094800	11366985	4345	4335	4345	4335	13
655	20241203	094700	11310525	4330	4325	4330	4325	35
656	20241203	094600	11159145	4300	4300	4300	4300	0
657	20241203	094500	11159145	4300	4300	4300	4300	0
658	20241203	094400	11159145	4300	4300	4300	4300	0
659	20241203	094300	11159145	4300	4300	4300	4300	0
660	20241203	094200	11159145	4300	4300	4300	4300	0
661	20241203	094100	11159145	4300	4300	4300	4300	0
662	20241203	094000	11159145	4300	4300	4300	4300	0
663	20241203	093900	11159145	4300	4300	4300	4300	0
664	20241203	093800	11159145	4300	4300	4300	4300	8
665	20241203	093700	11124745	4325	4325	4325	4325	0
666	20241203	093600	11124745	4325	4325	4325	4325	0
667	20241203	093500	11124745	4325	4325	4325	4325	0
668	20241203	093400	11124745	4325	4325	4325	4325	0
669	20241203	093300	11124745	4325	4300	4325	4300	365
670	20241203	093200	9553425	4295	4245	4295	4245	324
671	20241203	093100	8162035	4200	4205	4205	4200	18
672	20241203	093000	8086355	4205	4205	4205	4205	0
673	20241203	092900	8086355	4205	4235	4235	4205	445
674	20241203	092800	6209390	4230	4230	4230	4230	0
675	20241203	092700	6209390	4230	4260	4285	4230	16
676	20241203	092600	6141120	4230	4240	4240	4230	74
677	20241203	092500	5827515	4240	4245	4245	4240	42
678	20241203	092400	5649240	4285	4250	4285	4245	38
679	20241203	092300	5487450	4290	4255	4290	4250	342
680	20241203	092200	4033480	4295	4265	4295	4255	198
681	20241203	092100	3188190	4285	4285	4285	4285	0
682	20241203	092000	3188190	4285	4285	4285	4285	10
683	20241203	091900	3145340	4255	4295	4295	4255	256
684	20241203	091800	2052615	4295	4295	4295	4295	166
685	20241203	091700	1339645	4295	4295	4295	4295	0
686	20241203	091600	1339645	4295	4295	4295	4295	0
687	20241203	091500	1339645	4295	4295	4295	4295	0
688	20241203	091400	1339645	4295	4295	4295	4295	0
689	20241203	091300	1339645	4295	4295	4295	4295	4
690	20241203	091200	1322465	4275	4295	4295	4275	50
691	20241203	091100	1108210	4295	4295	4295	4295	1
692	20241203	091000	1103915	4295	4295	4295	4295	0
693	20241203	090900	1103915	4295	4295	4295	4295	224
694	20241203	090800	141835	4295	4295	4295	4295	0
695	20241203	090700	141835	4295	4295	4295	4295	9
696	20241203	090600	103180	4295	4295	4295	4295	0
697	20241203	090500	103180	4295	4295	4295	4295	0
698	20241203	090400	103180	4295	4295	4295	4295	0
699	20241203	090300	103180	4295	4295	4295	4295	0
700	20241203	090200	103180	4295	4295	4295	4295	0
701	20241203	090100	103180	4295	4295	4295	4295	4
702	20241203	090000	86000	4300	4300	4300	4300	20