KissMeData/054670/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193800	189147250	7030	7030	7030	7030	446
3	20241203	193700	189147250	7030	7030	7030	7030	0
4	20241203	193600	189147250	7030	7030	7030	7030	0
5	20241203	193500	189147250	7030	7030	7030	7030	0
6	20241203	193400	189147250	7030	7030	7030	7030	0
7	20241203	193300	189147250	7030	7030	7030	7030	0
8	20241203	193200	189147250	7030	7030	7030	7030	0
9	20241203	193100	189147250	7030	7030	7030	7030	0
10	20241203	193000	189147250	7030	7030	7030	7030	0
11	20241203	192900	189147250	7030	7030	7030	7030	0
12	20241203	192800	189147250	7030	7030	7030	7030	0
13	20241203	192700	189147250	7030	7030	7030	7030	0
14	20241203	192600	189147250	7030	7030	7030	7030	0
15	20241203	192500	189147250	7030	7030	7030	7030	0
16	20241203	192400	189147250	7030	7030	7030	7030	0
17	20241203	192300	189147250	7030	7030	7030	7030	0
18	20241203	192200	189147250	7030	7030	7030	7030	0
19	20241203	192100	189147250	7030	7030	7030	7030	0
20	20241203	192000	189147250	7030	7030	7030	7030	0
21	20241203	191900	189147250	7030	7030	7030	7030	0
22	20241203	191800	189147250	7030	7030	7030	7030	0
23	20241203	191700	189147250	7030	7030	7030	7030	0
24	20241203	191600	189147250	7030	7030	7030	7030	0
25	20241203	191500	189147250	7030	7030	7030	7030	0
26	20241203	191400	189147250	7030	7030	7030	7030	0
27	20241203	191300	189147250	7030	7030	7030	7030	0
28	20241203	191200	189147250	7030	7030	7030	7030	0
29	20241203	191100	189147250	7030	7030	7030	7030	0
30	20241203	191000	189147250	7030	7030	7030	7030	0
31	20241203	190900	189147250	7030	7030	7030	7030	0
32	20241203	190800	189147250	7030	7030	7030	7030	446
33	20241203	190700	189147250	7030	7030	7030	7030	0
34	20241203	190600	189147250	7030	7030	7030	7030	0
35	20241203	190500	189147250	7030	7030	7030	7030	0
36	20241203	190400	189147250	7030	7030	7030	7030	0
37	20241203	190300	189147250	7030	7030	7030	7030	0
38	20241203	190200	189147250	7030	7030	7030	7030	0
39	20241203	190100	189147250	7030	7030	7030	7030	0
40	20241203	190000	189147250	7030	7030	7030	7030	0
41	20241203	185900	189147250	7030	7030	7030	7030	0
42	20241203	185800	189147250	7030	7030	7030	7030	0
43	20241203	185700	189147250	7030	7030	7030	7030	0
44	20241203	185600	189147250	7030	7030	7030	7030	0
45	20241203	185500	189147250	7030	7030	7030	7030	0
46	20241203	185400	189147250	7030	7030	7030	7030	0
47	20241203	185300	189147250	7030	7030	7030	7030	0
48	20241203	185200	189147250	7030	7030	7030	7030	0
49	20241203	185100	189147250	7030	7030	7030	7030	0
50	20241203	185000	189147250	7030	7030	7030	7030	0
51	20241203	184900	189147250	7030	7030	7030	7030	0
52	20241203	184800	189147250	7030	7030	7030	7030	0
53	20241203	184700	189147250	7030	7030	7030	7030	0
54	20241203	184600	189147250	7030	7030	7030	7030	0
55	20241203	184500	189147250	7030	7030	7030	7030	0
56	20241203	184400	189147250	7030	7030	7030	7030	0
57	20241203	184300	189147250	7030	7030	7030	7030	0
58	20241203	184200	189147250	7030	7030	7030	7030	0
59	20241203	184100	189147250	7030	7030	7030	7030	0
60	20241203	184000	189147250	7030	7030	7030	7030	0
61	20241203	183900	189147250	7030	7030	7030	7030	0
62	20241203	183800	189147250	7030	7030	7030	7030	446
63	20241203	183700	189147250	7030	7030	7030	7030	0
64	20241203	183600	189147250	7030	7030	7030	7030	0
65	20241203	183500	189147250	7030	7030	7030	7030	0
66	20241203	183400	189147250	7030	7030	7030	7030	0
67	20241203	183300	189147250	7030	7030	7030	7030	0
68	20241203	183200	189147250	7030	7030	7030	7030	0
69	20241203	183100	189147250	7030	7030	7030	7030	0
70	20241203	183000	189147250	7030	7030	7030	7030	0
71	20241203	182900	189147250	7030	7030	7030	7030	0
72	20241203	182800	189147250	7030	7030	7030	7030	0
73	20241203	182700	189147250	7030	7030	7030	7030	0
74	20241203	182600	189147250	7030	7030	7030	7030	0
75	20241203	182500	189147250	7030	7030	7030	7030	0
76	20241203	182400	189147250	7030	7030	7030	7030	0
77	20241203	182300	189147250	7030	7030	7030	7030	0
78	20241203	182200	189147250	7030	7030	7030	7030	0
79	20241203	182100	189147250	7030	7030	7030	7030	0
80	20241203	182000	189147250	7030	7030	7030	7030	0
81	20241203	181900	189147250	7030	7030	7030	7030	0
82	20241203	181800	189147250	7030	7030	7030	7030	0
83	20241203	181700	189147250	7030	7030	7030	7030	0
84	20241203	181600	189147250	7030	7030	7030	7030	0
85	20241203	181500	189147250	7030	7030	7030	7030	0
86	20241203	181400	189147250	7030	7030	7030	7030	0
87	20241203	181300	189147250	7030	7030	7030	7030	0
88	20241203	181200	189147250	7030	7030	7030	7030	0
89	20241203	181100	189147250	7030	7030	7030	7030	0
90	20241203	181000	189147250	7030	7030	7030	7030	0
91	20241203	180900	189147250	7030	7030	7030	7030	0
92	20241203	180800	189147250	7030	7030	7030	7030	446
93	20241203	180700	189147250	7030	7030	7030	7030	0
94	20241203	180600	189147250	7030	7030	7030	7030	0
95	20241203	180500	189147250	7030	7030	7030	7030	0
96	20241203	180400	189147250	7030	7030	7030	7030	0
97	20241203	180300	189147250	7030	7030	7030	7030	0
98	20241203	180200	189147250	7030	7030	7030	7030	0
99	20241203	180100	189147250	7030	7030	7030	7030	0
100	20241203	180000	189147250	7030	7030	7030	7030	0
101	20241203	175900	189147250	7030	7030	7030	7030	0
102	20241203	175800	189147250	7030	7030	7030	7030	0
103	20241203	175700	189147250	7030	7030	7030	7030	0
104	20241203	175600	189147250	7030	7030	7030	7030	0
105	20241203	175500	189147250	7030	7030	7030	7030	0
106	20241203	175400	189147250	7030	7030	7030	7030	0
107	20241203	175300	189147250	7030	7030	7030	7030	0
108	20241203	175200	189147250	7030	7030	7030	7030	0
109	20241203	175100	189147250	7030	7030	7030	7030	0
110	20241203	175000	189147250	7030	7030	7030	7030	0
111	20241203	174900	189147250	7030	7030	7030	7030	0
112	20241203	174800	189147250	7030	7030	7030	7030	0
113	20241203	174700	189147250	7030	7030	7030	7030	0
114	20241203	174600	189147250	7030	7030	7030	7030	0
115	20241203	174500	189147250	7030	7030	7030	7030	0
116	20241203	174400	189147250	7030	7030	7030	7030	0
117	20241203	174300	189147250	7030	7030	7030	7030	0
118	20241203	174200	189147250	7030	7030	7030	7030	0
119	20241203	174100	189147250	7030	7030	7030	7030	0
120	20241203	174000	189147250	7030	7030	7030	7030	0
121	20241203	173900	189147250	7030	7030	7030	7030	0
122	20241203	173800	189147250	7030	7030	7030	7030	446
123	20241203	173700	189147250	7030	7030	7030	7030	0
124	20241203	173600	189147250	7030	7030	7030	7030	0
125	20241203	173500	189147250	7030	7030	7030	7030	0
126	20241203	173400	189147250	7030	7030	7030	7030	0
127	20241203	173300	189147250	7030	7030	7030	7030	0
128	20241203	173200	189147250	7030	7030	7030	7030	0
129	20241203	173100	189147250	7030	7030	7030	7030	0
130	20241203	173000	189147250	7030	7030	7030	7030	0
131	20241203	172900	189147250	7030	7030	7030	7030	0
132	20241203	172800	189147250	7030	7030	7030	7030	0
133	20241203	172700	189147250	7030	7030	7030	7030	0
134	20241203	172600	189147250	7030	7030	7030	7030	0
135	20241203	172500	189147250	7030	7030	7030	7030	0
136	20241203	172400	189147250	7030	7030	7030	7030	0
137	20241203	172300	189147250	7030	7030	7030	7030	0
138	20241203	172200	189147250	7030	7030	7030	7030	0
139	20241203	172100	189147250	7030	7030	7030	7030	0
140	20241203	172000	189147250	7030	7030	7030	7030	0
141	20241203	171900	189147250	7030	7030	7030	7030	0
142	20241203	171800	189147250	7030	7030	7030	7030	0
143	20241203	171700	189147250	7030	7030	7030	7030	0
144	20241203	171600	189147250	7030	7030	7030	7030	0
145	20241203	171500	189147250	7030	7030	7030	7030	0
146	20241203	171400	189147250	7030	7030	7030	7030	0
147	20241203	171300	189147250	7030	7030	7030	7030	0
148	20241203	171200	189147250	7030	7030	7030	7030	0
149	20241203	171100	189147250	7030	7030	7030	7030	0
150	20241203	171000	189147250	7030	7030	7030	7030	0
151	20241203	170900	189147250	7030	7030	7030	7030	0
152	20241203	170800	189147250	7030	7030	7030	7030	446
153	20241203	170700	189147250	7030	7030	7030	7030	0
154	20241203	170600	189147250	7030	7030	7030	7030	0
155	20241203	170500	189147250	7030	7030	7030	7030	0
156	20241203	170400	189147250	7030	7030	7030	7030	0
157	20241203	170300	189147250	7030	7030	7030	7030	0
158	20241203	170200	189147250	7030	7030	7030	7030	0
159	20241203	170100	189147250	7030	7030	7030	7030	0
160	20241203	170000	189147250	7030	7030	7030	7030	0
161	20241203	165900	189147250	7030	7030	7030	7030	0
162	20241203	165800	189147250	7030	7030	7030	7030	0
163	20241203	165700	189147250	7030	7030	7030	7030	0
164	20241203	165600	189147250	7030	7030	7030	7030	0
165	20241203	165500	189147250	7030	7030	7030	7030	0
166	20241203	165400	189147250	7030	7030	7030	7030	0
167	20241203	165300	189147250	7030	7030	7030	7030	0
168	20241203	165200	189147250	7030	7030	7030	7030	0
169	20241203	165100	189147250	7030	7030	7030	7030	0
170	20241203	165000	189147250	7030	7030	7030	7030	0
171	20241203	164900	189147250	7030	7030	7030	7030	0
172	20241203	164800	189147250	7030	7030	7030	7030	0
173	20241203	164700	189147250	7030	7030	7030	7030	0
174	20241203	164600	189147250	7030	7030	7030	7030	0
175	20241203	164500	189147250	7030	7030	7030	7030	0
176	20241203	164400	189147250	7030	7030	7030	7030	0
177	20241203	164300	189147250	7030	7030	7030	7030	0
178	20241203	164200	189147250	7030	7030	7030	7030	0
179	20241203	164100	189147250	7030	7030	7030	7030	0
180	20241203	164000	189147250	7030	7030	7030	7030	0
181	20241203	163900	189147250	7030	7030	7030	7030	0
182	20241203	163800	189147250	7030	7030	7030	7030	446
183	20241203	163700	189147250	7030	7030	7030	7030	0
184	20241203	163600	189147250	7030	7030	7030	7030	0
185	20241203	163500	189147250	7030	7030	7030	7030	0
186	20241203	163400	189147250	7030	7030	7030	7030	0
187	20241203	163300	189147250	7030	7030	7030	7030	0
188	20241203	163200	189147250	7030	7030	7030	7030	0
189	20241203	163100	189147250	7030	7030	7030	7030	0
190	20241203	163000	189147250	7030	7030	7030	7030	0
191	20241203	162900	189147250	7030	7030	7030	7030	0
192	20241203	162800	189147250	7030	7030	7030	7030	0
193	20241203	162700	189147250	7030	7030	7030	7030	0
194	20241203	162600	189147250	7030	7030	7030	7030	0
195	20241203	162500	189147250	7030	7030	7030	7030	0
196	20241203	162400	189147250	7030	7030	7030	7030	0
197	20241203	162300	189147250	7030	7030	7030	7030	0
198	20241203	162200	189147250	7030	7030	7030	7030	0
199	20241203	162100	189147250	7030	7030	7030	7030	0
200	20241203	162000	189147250	7030	7030	7030	7030	0
201	20241203	161900	189147250	7030	7030	7030	7030	0
202	20241203	161800	189147250	7030	7030	7030	7030	0
203	20241203	161700	189147250	7030	7030	7030	7030	0
204	20241203	161600	189147250	7030	7030	7030	7030	0
205	20241203	161500	189147250	7030	7030	7030	7030	0
206	20241203	161400	189147250	7030	7030	7030	7030	0
207	20241203	161300	189147250	7030	7030	7030	7030	0
208	20241203	161200	189147250	7030	7030	7030	7030	0
209	20241203	161100	189147250	7030	7030	7030	7030	0
210	20241203	161000	189147250	7030	7030	7030	7030	0
211	20241203	160900	189147250	7030	7030	7030	7030	0
212	20241203	160800	189147250	7030	7030	7030	7030	446
213	20241203	160700	189147250	7030	7030	7030	7030	0
214	20241203	160600	189147250	7030	7030	7030	7030	0
215	20241203	160500	189147250	7030	7030	7030	7030	0
216	20241203	160400	189147250	7030	7030	7030	7030	0
217	20241203	160300	189147250	7030	7030	7030	7030	0
218	20241203	160200	189147250	7030	7030	7030	7030	0
219	20241203	160100	189147250	7030	7030	7030	7030	0
220	20241203	160000	189147250	7030	7030	7030	7030	0
221	20241203	155900	189147250	7030	7030	7030	7030	0
222	20241203	155800	189147250	7030	7030	7030	7030	0
223	20241203	155700	189147250	7030	7030	7030	7030	0
224	20241203	155600	189147250	7030	7030	7030	7030	0
225	20241203	155500	189147250	7030	7030	7030	7030	0
226	20241203	155400	189147250	7030	7030	7030	7030	0
227	20241203	155300	189147250	7030	7030	7030	7030	0
228	20241203	155200	189147250	7030	7030	7030	7030	0
229	20241203	155100	189147250	7030	7030	7030	7030	0
230	20241203	155000	189147250	7030	7030	7030	7030	0
231	20241203	154900	189147250	7030	7030	7030	7030	0
232	20241203	154800	189147250	7030	7030	7030	7030	0
233	20241203	154700	189147250	7030	7030	7030	7030	0
234	20241203	154600	189147250	7030	7030	7030	7030	0
235	20241203	154500	189147250	7030	7030	7030	7030	0
236	20241203	154400	189147250	7030	7030	7030	7030	0
237	20241203	154300	189147250	7030	7030	7030	7030	0
238	20241203	154200	189147250	7030	7030	7030	7030	0
239	20241203	154100	189147250	7030	7030	7030	7030	0
240	20241203	154000	189147250	7030	7030	7030	7030	0
241	20241203	153900	189147250	7030	7030	7030	7030	0
242	20241203	153800	189147250	7030	7030	7030	7030	446
243	20241203	153700	189147250	7030	7030	7030	7030	0
244	20241203	153600	189147250	7030	7030	7030	7030	0
245	20241203	153500	189147250	7030	7030	7030	7030	0
246	20241203	153400	189147250	7030	7030	7030	7030	0
247	20241203	153300	189147250	7030	7030	7030	7030	0
248	20241203	153200	189147250	7030	7030	7030	7030	0
249	20241203	153100	189147250	7030	7030	7030	7030	0
250	20241203	153000	189147250	7030	7030	7030	7030	446
251	20241203	152900	186011870	7050	7050	7050	7050	0
252	20241203	152800	186011870	7050	7050	7050	7050	0
253	20241203	152700	186011870	7050	7050	7050	7050	0
254	20241203	152600	186011870	7050	7050	7050	7050	0
255	20241203	152500	186011870	7050	7050	7050	7050	0
256	20241203	152400	186011870	7050	7050	7050	7050	0
257	20241203	152300	186011870	7050	7050	7050	7050	0
258	20241203	152200	186011870	7050	7050	7050	7050	0
259	20241203	152100	186011870	7050	7050	7050	7050	0
260	20241203	152000	186011870	7050	7050	7050	7050	0
261	20241203	151900	186011870	7050	7040	7050	7040	32
262	20241203	151800	185786480	7050	7040	7050	7040	52
263	20241203	151700	185420380	7050	7040	7050	7040	17
264	20241203	151600	185300690	7040	7040	7040	7040	10
265	20241203	151500	185230290	7040	7040	7040	7040	0
266	20241203	151400	185230290	7040	7040	7040	7040	57
267	20241203	151300	184829010	7040	7040	7040	7040	0
268	20241203	151200	184829010	7040	7040	7040	7040	0
269	20241203	151100	184829010	7040	7040	7040	7040	0
270	20241203	151000	184829010	7040	7040	7040	7040	21
271	20241203	150900	184681170	7040	7040	7040	7040	0
272	20241203	150800	184681170	7040	7040	7040	7040	202
273	20241203	150700	183259090	7040	7040	7040	7040	0
274	20241203	150600	183259090	7040	7040	7040	7040	0
275	20241203	150500	183259090	7040	7040	7040	7040	5
276	20241203	150400	183223890	7040	7040	7040	7040	1
277	20241203	150300	183216850	7050	7050	7050	7050	555
278	20241203	150200	179304100	7050	7050	7050	7050	0
279	20241203	150100	179304100	7050	7050	7050	7050	0
280	20241203	150000	179304100	7050	7050	7050	7050	0
281	20241203	145900	179304100	7050	7050	7050	7050	0
282	20241203	145800	179304100	7050	7050	7050	7050	3
283	20241203	145700	179282950	7050	7050	7050	7050	0
284	20241203	145600	179282950	7050	7050	7050	7050	1
285	20241203	145500	179275900	7050	7050	7050	7050	0
286	20241203	145400	179275900	7050	7050	7050	7050	0
287	20241203	145300	179275900	7050	7050	7050	7050	0
288	20241203	145200	179275900	7050	7050	7050	7050	0
289	20241203	145100	179275900	7050	7050	7050	7050	0
290	20241203	145000	179275900	7050	7050	7050	7050	0
291	20241203	144900	179275900	7050	7050	7050	7050	0
292	20241203	144800	179275900	7050	7050	7050	7050	38
293	20241203	144700	179008000	7050	7050	7050	7050	0
294	20241203	144600	179008000	7050	7050	7050	7050	1
295	20241203	144500	179000950	7040	7040	7040	7040	100
296	20241203	144400	178296950	7050	7050	7050	7050	0
297	20241203	144300	178296950	7050	7050	7050	7050	0
298	20241203	144200	178296950	7050	7050	7050	7050	0
299	20241203	144100	178296950	7050	7050	7050	7050	0
300	20241203	144000	178296950	7050	7050	7050	7050	0
301	20241203	143900	178296950	7050	7050	7050	7050	0
302	20241203	143800	178296950	7050	7050	7050	7050	0
303	20241203	143700	178296950	7050	7050	7050	7050	103
304	20241203	143600	177570800	7050	7030	7050	7030	1512
305	20241203	143500	166922910	7030	7030	7030	7030	0
306	20241203	143400	166922910	7030	7030	7030	7030	0
307	20241203	143300	166922910	7030	7030	7030	7030	593
308	20241203	143200	162754120	7020	7020	7020	7020	0
309	20241203	143100	162754120	7020	7020	7020	7020	1
310	20241203	143000	162747100	7020	7020	7020	7020	0
311	20241203	142900	162747100	7020	7020	7020	7020	0
312	20241203	142800	162747100	7020	7020	7020	7020	0
313	20241203	142700	162747100	7020	7020	7020	7000	148
314	20241203	142600	161710540	7030	7020	7030	7010	755
315	20241203	142500	156416800	7030	7030	7030	7030	0
316	20241203	142400	156416800	7030	7030	7030	7030	5
317	20241203	142300	156381650	7010	7010	7010	7010	0
318	20241203	142200	156381650	7010	7020	7020	7010	78
319	20241203	142100	155834860	7020	7020	7020	7020	0
320	20241203	142000	155834860	7020	7020	7020	7020	0
321	20241203	141900	155834860	7020	7020	7020	7020	6
322	20241203	141800	155792740	7030	7030	7030	7030	0
323	20241203	141700	155792740	7030	7030	7030	7030	0
324	20241203	141600	155792740	7030	7030	7030	7030	0
325	20241203	141500	155792740	7030	7030	7030	7030	0
326	20241203	141400	155792740	7030	7020	7030	7020	16
327	20241203	141300	155680370	7030	7030	7030	7030	7
328	20241203	141200	155631160	7020	7020	7020	7020	0
329	20241203	141100	155631160	7020	7020	7020	7020	0
330	20241203	141000	155631160	7020	7020	7020	7020	0
331	20241203	140900	155631160	7020	7020	7020	7020	0
332	20241203	140800	155631160	7020	7020	7020	7020	0
333	20241203	140700	155631160	7020	7020	7020	7020	0
334	20241203	140600	155631160	7020	7020	7020	7020	1
335	20241203	140500	155624140	7020	7020	7020	7020	0
336	20241203	140400	155624140	7020	7020	7020	7020	0
337	20241203	140300	155624140	7020	7020	7020	7020	7
338	20241203	140200	155575000	7020	7020	7020	7020	0
339	20241203	140100	155575000	7020	7020	7020	7020	3
340	20241203	140000	155553940	7020	7020	7020	7020	2
341	20241203	135900	155539900	7020	7020	7020	7020	0
342	20241203	135800	155539900	7020	7020	7020	7020	0
343	20241203	135700	155539900	7020	7020	7020	7020	0
344	20241203	135600	155539900	7020	7020	7020	7020	0
345	20241203	135500	155539900	7020	7020	7020	7020	0
346	20241203	135400	155539900	7020	7020	7020	7020	0
347	20241203	135300	155539900	7020	7020	7020	7020	0
348	20241203	135200	155539900	7020	7020	7020	7020	1
349	20241203	135100	155532880	7030	7030	7030	7030	0
350	20241203	135000	155532880	7030	7020	7030	7020	10
351	20241203	134900	155462590	7000	7000	7000	7000	0
352	20241203	134800	155462590	7000	7010	7010	7000	5
353	20241203	134700	155427580	7030	7030	7030	7030	0
354	20241203	134600	155427580	7030	7030	7030	7030	0
355	20241203	134500	155427580	7030	7030	7030	7030	0
356	20241203	134400	155427580	7030	7030	7030	7030	0
357	20241203	134300	155427580	7030	7030	7030	7030	228
358	20241203	134200	153824740	7030	7030	7030	7030	0
359	20241203	134100	153824740	7030	7030	7030	7030	0
360	20241203	134000	153824740	7030	7030	7030	7030	0
361	20241203	133900	153824740	7030	7030	7030	7030	0
362	20241203	133800	153824740	7030	7030	7030	7030	0
363	20241203	133700	153824740	7030	7030	7030	7030	0
364	20241203	133600	153824740	7030	7030	7030	7030	0
365	20241203	133500	153824740	7030	7030	7030	7030	0
366	20241203	133400	153824740	7030	7020	7030	7020	12
367	20241203	133300	153740490	7020	7020	7030	7020	597
368	20241203	133200	149546400	7010	7000	7010	7000	1007
369	20241203	133100	142497300	7020	7020	7020	7020	0
370	20241203	133000	142497300	7020	7020	7020	7020	1
371	20241203	132900	142490280	7000	7000	7000	7000	0
372	20241203	132800	142490280	7000	7000	7000	7000	3
373	20241203	132700	142469280	7020	7020	7020	7020	0
374	20241203	132600	142469280	7020	7020	7020	7020	0
375	20241203	132500	142469280	7020	7020	7020	7020	0
376	20241203	132400	142469280	7020	7020	7020	7020	0
377	20241203	132300	142469280	7020	7000	7020	7000	377
378	20241203	132200	139826060	7000	7000	7000	7000	0
379	20241203	132100	139826060	7000	7000	7000	7000	0
380	20241203	132000	139826060	7000	7000	7000	7000	15
381	20241203	131900	139721060	7000	7000	7000	7000	2
382	20241203	131800	139707060	6990	6990	6990	6990	0
383	20241203	131700	139707060	6990	6990	6990	6990	300
384	20241203	131600	137610060	6990	6990	6990	6990	0
385	20241203	131500	137610060	6990	6990	6990	6990	0
386	20241203	131400	137610060	6990	6990	6990	6990	0
387	20241203	131300	137610060	6990	6990	6990	6990	0
388	20241203	131200	137610060	6990	7000	7000	6990	251
389	20241203	131100	135855560	7010	7010	7010	7010	0
390	20241203	131000	135855560	7010	7010	7010	7010	0
391	20241203	130900	135855560	7010	7010	7010	7010	0
392	20241203	130800	135855560	7010	7010	7010	7010	0
393	20241203	130700	135855560	7010	7010	7010	7010	0
394	20241203	130600	135855560	7010	7010	7010	7010	0
395	20241203	130500	135855560	7010	7010	7010	7010	0
396	20241203	130400	135855560	7010	7010	7010	7010	0
397	20241203	130300	135855560	7010	7010	7010	7010	0
398	20241203	130200	135855560	7010	7010	7010	7010	0
399	20241203	130100	135855560	7010	7010	7010	7010	0
400	20241203	130000	135855560	7010	7010	7010	7010	62
401	20241203	125900	135420940	6990	6990	6990	6990	0
402	20241203	125800	135420940	6990	6990	6990	6990	45
403	20241203	125700	135106390	7000	7000	7000	7000	0
404	20241203	125600	135106390	7000	7000	7000	7000	0
405	20241203	125500	135106390	7000	7000	7000	7000	0
406	20241203	125400	135106390	7000	7000	7000	7000	0
407	20241203	125300	135106390	7000	7000	7000	7000	0
408	20241203	125200	135106390	7000	7000	7000	7000	200
409	20241203	125100	133706390	7000	7000	7000	7000	224
410	20241203	125000	132138390	7000	7000	7000	7000	159
411	20241203	124900	131025390	7000	7000	7000	7000	0
412	20241203	124800	131025390	7000	7000	7000	7000	0
413	20241203	124700	131025390	7000	7000	7000	7000	38
414	20241203	124600	130759390	7020	7020	7020	7020	0
415	20241203	124500	130759390	7020	7020	7020	7020	0
416	20241203	124400	130759390	7020	7020	7020	7020	0
417	20241203	124300	130759390	7020	7020	7020	7020	0
418	20241203	124200	130759390	7020	7020	7020	7020	0
419	20241203	124100	130759390	7020	7020	7020	7020	0
420	20241203	124000	130759390	7020	7020	7020	7020	0
421	20241203	123900	130759390	7020	7030	7030	7020	149
422	20241203	123800	129711980	7020	7010	7020	7010	1626
423	20241203	123700	118307460	7000	6990	7000	6990	56
424	20241203	123600	117915670	6970	6970	6970	6970	0
425	20241203	123500	117915670	6970	6990	6990	6970	297
426	20241203	123400	115839720	6980	6980	6980	6980	368
427	20241203	123300	113271080	6960	6960	6960	6960	0
428	20241203	123200	113271080	6960	6960	6960	6960	0
429	20241203	123100	113271080	6960	6960	6960	6960	0
430	20241203	123000	113271080	6960	6970	6970	6960	344
431	20241203	122900	110873600	6970	6970	6970	6970	1
432	20241203	122800	110866630	6970	6970	6970	6970	0
433	20241203	122700	110866630	6970	6970	6970	6970	0
434	20241203	122600	110866630	6970	6970	6970	6970	0
435	20241203	122500	110866630	6970	6970	6970	6970	0
436	20241203	122400	110866630	6970	6970	6970	6970	0
437	20241203	122300	110866630	6970	6970	6970	6970	0
438	20241203	122200	110866630	6970	6970	6970	6970	0
439	20241203	122100	110866630	6970	6970	6970	6970	0
440	20241203	122000	110866630	6970	6970	6970	6970	0
441	20241203	121900	110866630	6970	6970	6970	6970	0
442	20241203	121800	110866630	6970	6970	6970	6970	0
443	20241203	121700	110866630	6970	6970	6970	6970	2
444	20241203	121600	110852690	6970	6970	6970	6970	0
445	20241203	121500	110852690	6970	6970	6970	6970	0
446	20241203	121400	110852690	6970	6970	6970	6970	0
447	20241203	121300	110852690	6970	6970	6970	6970	0
448	20241203	121200	110852690	6970	6970	6970	6970	570
449	20241203	121100	106879790	6950	6950	6950	6950	0
450	20241203	121000	106879790	6950	6950	6950	6950	1
451	20241203	120900	106872840	6950	6950	6950	6950	0
452	20241203	120800	106872840	6950	6950	6950	6950	0
453	20241203	120700	106872840	6950	6950	6950	6950	0
454	20241203	120600	106872840	6950	6950	6950	6950	0
455	20241203	120500	106872840	6950	6950	6950	6950	0
456	20241203	120400	106872840	6950	6950	6950	6950	0
457	20241203	120300	106872840	6950	6970	6970	6950	11
458	20241203	120200	106796370	6950	6950	6950	6950	0
459	20241203	120100	106796370	6950	6950	6950	6950	0
460	20241203	120000	106796370	6950	6950	6950	6950	51
461	20241203	115900	106441920	6970	6970	6970	6970	0
462	20241203	115800	106441920	6970	6970	6970	6970	0
463	20241203	115700	106441920	6970	6970	6970	6970	1
464	20241203	115600	106434950	6950	6950	6950	6950	1
465	20241203	115500	106428000	6950	6950	6950	6950	1
466	20241203	115400	106421050	6970	6970	6970	6970	0
467	20241203	115300	106421050	6970	6970	6970	6970	0
468	20241203	115200	106421050	6970	6970	6970	6970	0
469	20241203	115100	106421050	6970	6970	6970	6970	0
470	20241203	115000	106421050	6970	6970	6970	6970	0
471	20241203	114900	106421050	6970	6970	6970	6970	0
472	20241203	114800	106421050	6970	6970	6970	6970	0
473	20241203	114700	106421050	6970	6970	6970	6970	0
474	20241203	114600	106421050	6970	6970	6970	6970	1
475	20241203	114500	106414080	6950	6950	6950	6950	0
476	20241203	114400	106414080	6950	6950	6950	6950	0
477	20241203	114300	106414080	6950	6950	6950	6950	100
478	20241203	114200	105719080	6950	6950	6950	6950	0
479	20241203	114100	105719080	6950	6950	6950	6950	0
480	20241203	114000	105719080	6950	6950	6950	6950	0
481	20241203	113900	105719080	6950	6950	6950	6950	0
482	20241203	113800	105719080	6950	6950	6950	6950	0
483	20241203	113700	105719080	6950	6950	6950	6950	464
484	20241203	113600	102494280	6950	6950	6950	6950	0
485	20241203	113500	102494280	6950	6950	6950	6950	0
486	20241203	113400	102494280	6950	6950	6950	6950	52
487	20241203	113300	102132880	6970	6970	6970	6970	0
488	20241203	113200	102132880	6970	6970	6970	6970	1
489	20241203	113100	102125910	6960	6960	6960	6960	0
490	20241203	113000	102125910	6960	6960	6960	6960	0
491	20241203	112900	102125910	6960	6960	6960	6960	0
492	20241203	112800	102125910	6960	6960	6960	6960	0
493	20241203	112700	102125910	6960	6960	6960	6960	0
494	20241203	112600	102125910	6960	6960	6960	6960	10
495	20241203	112500	102056310	6950	6950	6950	6950	0
496	20241203	112400	102056310	6950	6950	6950	6950	0
497	20241203	112300	102056310	6950	6950	6950	6950	0
498	20241203	112200	102056310	6950	6950	6950	6950	0
499	20241203	112100	102056310	6950	6950	6950	6950	190
500	20241203	112000	100735810	6950	6950	6950	6950	0
501	20241203	111900	100735810	6950	6950	6950	6950	0
502	20241203	111800	100735810	6950	6950	6950	6950	0
503	20241203	111700	100735810	6950	6950	6950	6950	11
504	20241203	111600	100659360	6970	6970	6970	6970	1
505	20241203	111500	100652390	6950	6950	6950	6950	0
506	20241203	111400	100652390	6950	6950	6950	6950	1
507	20241203	111300	100645440	6950	6950	6950	6950	0
508	20241203	111200	100645440	6950	6950	6950	6950	0
509	20241203	111100	100645440	6950	6950	6950	6950	0
510	20241203	111000	100645440	6950	6950	6950	6950	92
511	20241203	110900	100006040	6950	6950	6950	6950	0
512	20241203	110800	100006040	6950	6950	6950	6950	0
513	20241203	110700	100006040	6950	6950	6950	6950	0
514	20241203	110600	100006040	6950	6950	6950	6950	0
515	20241203	110500	100006040	6950	6950	6950	6950	0
516	20241203	110400	100006040	6950	6950	6950	6950	0
517	20241203	110300	100006040	6950	6950	6950	6950	54
518	20241203	110200	99630740	6960	6960	6960	6960	658
519	20241203	110100	95051060	6960	6960	6960	6960	0
520	20241203	110000	95051060	6960	6960	6960	6960	0
521	20241203	105900	95051060	6960	6960	6960	6960	20
522	20241203	105800	94911860	6980	6980	6980	6980	0
523	20241203	105700	94911860	6980	6980	6980	6980	0
524	20241203	105600	94911860	6980	6980	6980	6980	0
525	20241203	105500	94911860	6980	6980	6980	6980	0
526	20241203	105400	94911860	6980	6980	6980	6980	0
527	20241203	105300	94911860	6980	6980	6980	6980	0
528	20241203	105200	94911860	6980	6980	6980	6980	0
529	20241203	105100	94911860	6980	6980	6980	6980	0
530	20241203	105000	94911860	6980	6960	6980	6960	1159
531	20241203	104900	86834040	6980	6980	6980	6980	0
532	20241203	104800	86834040	6980	6980	6980	6980	1
533	20241203	104700	86827060	6980	6980	6980	6980	1
534	20241203	104600	86820080	6980	6980	6980	6980	486
535	20241203	104500	83427800	6970	6970	6970	6970	552
536	20241203	104400	79580360	6960	6960	6960	6960	22
537	20241203	104300	79427240	6960	6960	6960	6960	6
538	20241203	104200	79385480	6970	6970	6970	6970	0
539	20241203	104100	79385480	6970	6970	6970	6970	3
540	20241203	104000	79364570	6960	6970	6970	6960	21
541	20241203	103900	79218400	6960	6960	6960	6960	0
542	20241203	103800	79218400	6960	6960	6960	6960	107
543	20241203	103700	78473680	6960	6960	6960	6960	0
544	20241203	103600	78473680	6960	6960	6960	6960	0
545	20241203	103500	78473680	6960	6960	6960	6960	0
546	20241203	103400	78473680	6960	6960	6960	6960	0
547	20241203	103300	78473680	6960	6960	6960	6960	900
548	20241203	103200	72209680	6960	6950	6960	6950	339
549	20241203	103100	69853400	6940	6940	6940	6940	78
550	20241203	103000	69312080	6940	6940	6940	6940	0
551	20241203	102900	69312080	6940	6940	6940	6940	0
552	20241203	102800	69312080	6940	6940	6940	6940	0
553	20241203	102700	69312080	6940	6940	6940	6940	0
554	20241203	102600	69312080	6940	6940	6940	6940	178
555	20241203	102500	68076760	6950	6950	6950	6950	0
556	20241203	102400	68076760	6950	6950	6950	6950	0
557	20241203	102300	68076760	6950	6950	6950	6950	0
558	20241203	102200	68076760	6950	6950	6950	6950	0
559	20241203	102100	68076760	6950	6950	6950	6950	1
560	20241203	102000	68069810	6950	6950	6950	6950	0
561	20241203	101900	68069810	6950	6950	6950	6950	231
562	20241203	101800	66464360	6950	6950	6950	6950	336
563	20241203	101700	64129160	6960	6960	6960	6960	0
564	20241203	101600	64129160	6960	6960	6960	6960	0
565	20241203	101500	64129160	6960	6960	6960	6960	0
566	20241203	101400	64129160	6960	6960	6960	6960	0
567	20241203	101300	64129160	6960	6950	6960	6950	11
568	20241203	101200	64052700	6960	6960	6960	6960	0
569	20241203	101100	64052700	6960	6960	6960	6960	1
570	20241203	101000	64045740	6940	6940	6940	6940	0
571	20241203	100900	64045740	6940	6940	6940	6940	20
572	20241203	100800	63906940	6940	6940	6940	6940	405
573	20241203	100700	61096240	6960	6960	6960	6960	0
574	20241203	100600	61096240	6960	6960	6960	6960	0
575	20241203	100500	61096240	6960	6960	6960	6960	83
576	20241203	100400	60518560	6960	6960	6960	6960	20
577	20241203	100300	60379360	6960	6960	6960	6960	0
578	20241203	100200	60379360	6960	6940	6960	6940	98
579	20241203	100100	59697300	6950	6950	6950	6950	0
580	20241203	100000	59697300	6950	6950	6950	6950	0
581	20241203	095900	59697300	6950	6950	6950	6950	0
582	20241203	095800	59697300	6950	6950	6950	6950	0
583	20241203	095700	59697300	6950	6950	6950	6950	0
584	20241203	095600	59697300	6950	6950	6950	6950	0
585	20241203	095500	59697300	6950	6950	6950	6950	19
586	20241203	095400	59565250	6950	6950	6950	6950	0
587	20241203	095300	59565250	6950	6950	6950	6950	0
588	20241203	095200	59565250	6950	6950	6950	6950	0
589	20241203	095100	59565250	6950	6950	6950	6950	0
590	20241203	095000	59565250	6950	6940	6950	6940	491
591	20241203	094900	56153000	6940	6940	6940	6940	0
592	20241203	094800	56153000	6940	6940	6940	6940	590
593	20241203	094700	52058400	6950	6950	6950	6950	0
594	20241203	094600	52058400	6950	6950	6950	6950	5
595	20241203	094500	52023650	6960	6960	6960	6960	0
596	20241203	094400	52023650	6960	6960	6960	6960	17
597	20241203	094300	51905330	6960	6960	6960	6960	100
598	20241203	094200	51209330	6960	6960	6960	6960	11
599	20241203	094100	51132770	6940	6940	6940	6940	20
600	20241203	094000	50993970	6960	6960	6960	6960	0
601	20241203	093900	50993970	6960	6960	6960	6960	5
602	20241203	093800	50959170	6960	6960	6960	6960	0
603	20241203	093700	50959170	6960	6950	6960	6950	144
604	20241203	093600	49956940	6950	6920	6950	6920	40
605	20241203	093500	49679350	6910	6930	6940	6910	2378
606	20241203	093400	33242040	6930	6930	6930	6910	762
607	20241203	093300	27966880	6910	6920	6920	6910	571
608	20241203	093200	24018090	6930	6930	6930	6930	0
609	20241203	093100	24018090	6930	6930	6930	6930	0
610	20241203	093000	24018090	6930	6930	6930	6930	0
611	20241203	092900	24018090	6930	6930	6930	6930	0
612	20241203	092800	24018090	6930	6930	6930	6930	0
613	20241203	092700	24018090	6930	6930	6930	6930	9
614	20241203	092600	23955720	6930	6940	6940	6930	642
615	20241203	092500	19500680	6940	6940	6940	6940	0
616	20241203	092400	19500680	6940	6940	6940	6940	1
617	20241203	092300	19493740	6930	6950	6950	6930	156
618	20241203	092200	18409780	6950	6950	6950	6950	1
619	20241203	092100	18402830	6950	6950	6950	6950	1
620	20241203	092000	18395880	6950	6950	6950	6950	297
621	20241203	091900	16331730	6950	6950	6950	6950	6
622	20241203	091800	16290030	6950	6950	6950	6950	0
623	20241203	091700	16290030	6950	6950	6950	6950	0
624	20241203	091600	16290030	6950	6950	6950	6950	2
625	20241203	091500	16276130	6950	6950	6950	6950	0
626	20241203	091400	16276130	6950	6950	6950	6950	31
627	20241203	091300	16060680	6940	6950	6950	6940	137
628	20241203	091200	15109590	6940	6970	6970	6940	260
629	20241203	091100	13300390	6960	6960	6960	6960	137
630	20241203	091000	12346870	6960	6960	6960	6960	70
631	20241203	090900	11859670	6960	6940	6960	6940	351
632	20241203	090800	9422720	6910	6910	6910	6910	0
633	20241203	090700	9422720	6910	6910	6910	6910	25
634	20241203	090600	9249970	6940	6930	6940	6930	50
635	20241203	090500	8902980	6920	6920	6920	6920	6
636	20241203	090400	8861460	6890	6890	6890	6890	363
637	20241203	090300	6360390	6890	6890	6890	6890	122
638	20241203	090200	5519810	6890	6890	6890	6890	135
639	20241203	090100	4589660	6930	6930	6930	6930	1
640	20241203	090000	4582730	6930	6850	6930	6850	669