KissMeData/140610/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202700	135176450	12300	12300	12300	12300	124
3	20241204	202600	135176450	12300	12300	12300	12300	0
4	20241204	202500	135176450	12300	12300	12300	12300	0
5	20241204	202400	135176450	12300	12300	12300	12300	0
6	20241204	202300	135176450	12300	12300	12300	12300	0
7	20241204	202200	135176450	12300	12300	12300	12300	0
8	20241204	202100	135176450	12300	12300	12300	12300	0
9	20241204	202000	135176450	12300	12300	12300	12300	0
10	20241204	201900	135176450	12300	12300	12300	12300	0
11	20241204	201800	135176450	12300	12300	12300	12300	0
12	20241204	201700	135176450	12300	12300	12300	12300	0
13	20241204	201600	135176450	12300	12300	12300	12300	0
14	20241204	201500	135176450	12300	12300	12300	12300	0
15	20241204	201400	135176450	12300	12300	12300	12300	0
16	20241204	201300	135176450	12300	12300	12300	12300	0
17	20241204	201200	135176450	12300	12300	12300	12300	0
18	20241204	201100	135176450	12300	12300	12300	12300	0
19	20241204	201000	135176450	12300	12300	12300	12300	0
20	20241204	200900	135176450	12300	12300	12300	12300	0
21	20241204	200800	135176450	12300	12300	12300	12300	0
22	20241204	200700	135176450	12300	12300	12300	12300	0
23	20241204	200600	135176450	12300	12300	12300	12300	0
24	20241204	200500	135176450	12300	12300	12300	12300	0
25	20241204	200400	135176450	12300	12300	12300	12300	0
26	20241204	200300	135176450	12300	12300	12300	12300	0
27	20241204	200200	135176450	12300	12300	12300	12300	0
28	20241204	200100	135176450	12300	12300	12300	12300	0
29	20241204	200000	135176450	12300	12300	12300	12300	0
30	20241204	195900	135176450	12300	12300	12300	12300	0
31	20241204	195800	135176450	12300	12300	12300	12300	0
32	20241204	195700	135176450	12300	12300	12300	12300	124
33	20241204	195600	135176450	12300	12300	12300	12300	0
34	20241204	195500	135176450	12300	12300	12300	12300	0
35	20241204	195400	135176450	12300	12300	12300	12300	0
36	20241204	195300	135176450	12300	12300	12300	12300	0
37	20241204	195200	135176450	12300	12300	12300	12300	0
38	20241204	195100	135176450	12300	12300	12300	12300	0
39	20241204	195000	135176450	12300	12300	12300	12300	0
40	20241204	194900	135176450	12300	12300	12300	12300	0
41	20241204	194800	135176450	12300	12300	12300	12300	0
42	20241204	194700	135176450	12300	12300	12300	12300	0
43	20241204	194600	135176450	12300	12300	12300	12300	0
44	20241204	194500	135176450	12300	12300	12300	12300	0
45	20241204	194400	135176450	12300	12300	12300	12300	0
46	20241204	194300	135176450	12300	12300	12300	12300	0
47	20241204	194200	135176450	12300	12300	12300	12300	0
48	20241204	194100	135176450	12300	12300	12300	12300	0
49	20241204	194000	135176450	12300	12300	12300	12300	0
50	20241204	193900	135176450	12300	12300	12300	12300	0
51	20241204	193800	135176450	12300	12300	12300	12300	0
52	20241204	193700	135176450	12300	12300	12300	12300	0
53	20241204	193600	135176450	12300	12300	12300	12300	0
54	20241204	193500	135176450	12300	12300	12300	12300	0
55	20241204	193400	135176450	12300	12300	12300	12300	0
56	20241204	193300	135176450	12300	12300	12300	12300	0
57	20241204	193200	135176450	12300	12300	12300	12300	0
58	20241204	193100	135176450	12300	12300	12300	12300	0
59	20241204	193000	135176450	12300	12300	12300	12300	0
60	20241204	192900	135176450	12300	12300	12300	12300	0
61	20241204	192800	135176450	12300	12300	12300	12300	0
62	20241204	192700	135176450	12300	12300	12300	12300	124
63	20241204	192600	135176450	12300	12300	12300	12300	0
64	20241204	192500	135176450	12300	12300	12300	12300	0
65	20241204	192400	135176450	12300	12300	12300	12300	0
66	20241204	192300	135176450	12300	12300	12300	12300	0
67	20241204	192200	135176450	12300	12300	12300	12300	0
68	20241204	192100	135176450	12300	12300	12300	12300	0
69	20241204	192000	135176450	12300	12300	12300	12300	0
70	20241204	191900	135176450	12300	12300	12300	12300	0
71	20241204	191800	135176450	12300	12300	12300	12300	0
72	20241204	191700	135176450	12300	12300	12300	12300	0
73	20241204	191600	135176450	12300	12300	12300	12300	0
74	20241204	191500	135176450	12300	12300	12300	12300	0
75	20241204	191400	135176450	12300	12300	12300	12300	0
76	20241204	191300	135176450	12300	12300	12300	12300	0
77	20241204	191200	135176450	12300	12300	12300	12300	0
78	20241204	191100	135176450	12300	12300	12300	12300	0
79	20241204	191000	135176450	12300	12300	12300	12300	0
80	20241204	190900	135176450	12300	12300	12300	12300	0
81	20241204	190800	135176450	12300	12300	12300	12300	0
82	20241204	190700	135176450	12300	12300	12300	12300	0
83	20241204	190600	135176450	12300	12300	12300	12300	0
84	20241204	190500	135176450	12300	12300	12300	12300	0
85	20241204	190400	135176450	12300	12300	12300	12300	0
86	20241204	190300	135176450	12300	12300	12300	12300	0
87	20241204	190200	135176450	12300	12300	12300	12300	0
88	20241204	190100	135176450	12300	12300	12300	12300	0
89	20241204	190000	135176450	12300	12300	12300	12300	0
90	20241204	185900	135176450	12300	12300	12300	12300	0
91	20241204	185800	135176450	12300	12300	12300	12300	0
92	20241204	185700	135176450	12300	12300	12300	12300	124
93	20241204	185600	135176450	12300	12300	12300	12300	0
94	20241204	185500	135176450	12300	12300	12300	12300	0
95	20241204	185400	135176450	12300	12300	12300	12300	0
96	20241204	185300	135176450	12300	12300	12300	12300	0
97	20241204	185200	135176450	12300	12300	12300	12300	0
98	20241204	185100	135176450	12300	12300	12300	12300	0
99	20241204	185000	135176450	12300	12300	12300	12300	0
100	20241204	184900	135176450	12300	12300	12300	12300	0
101	20241204	184800	135176450	12300	12300	12300	12300	0
102	20241204	184700	135176450	12300	12300	12300	12300	0
103	20241204	184600	135176450	12300	12300	12300	12300	0
104	20241204	184500	135176450	12300	12300	12300	12300	0
105	20241204	184400	135176450	12300	12300	12300	12300	0
106	20241204	184300	135176450	12300	12300	12300	12300	0
107	20241204	184200	135176450	12300	12300	12300	12300	0
108	20241204	184100	135176450	12300	12300	12300	12300	0
109	20241204	184000	135176450	12300	12300	12300	12300	0
110	20241204	183900	135176450	12300	12300	12300	12300	0
111	20241204	183800	135176450	12300	12300	12300	12300	0
112	20241204	183700	135176450	12300	12300	12300	12300	0
113	20241204	183600	135176450	12300	12300	12300	12300	0
114	20241204	183500	135176450	12300	12300	12300	12300	0
115	20241204	183400	135176450	12300	12300	12300	12300	0
116	20241204	183300	135176450	12300	12300	12300	12300	0
117	20241204	183200	135176450	12300	12300	12300	12300	0
118	20241204	183100	135176450	12300	12300	12300	12300	0
119	20241204	183000	135176450	12300	12300	12300	12300	0
120	20241204	182900	135176450	12300	12300	12300	12300	0
121	20241204	182800	135176450	12300	12300	12300	12300	0
122	20241204	182700	135176450	12300	12300	12300	12300	124
123	20241204	182600	135176450	12300	12300	12300	12300	0
124	20241204	182500	135176450	12300	12300	12300	12300	0
125	20241204	182400	135176450	12300	12300	12300	12300	0
126	20241204	182300	135176450	12300	12300	12300	12300	0
127	20241204	182200	135176450	12300	12300	12300	12300	0
128	20241204	182100	135176450	12300	12300	12300	12300	0
129	20241204	182000	135176450	12300	12300	12300	12300	0
130	20241204	181900	135176450	12300	12300	12300	12300	0
131	20241204	181800	135176450	12300	12300	12300	12300	0
132	20241204	181700	135176450	12300	12300	12300	12300	0
133	20241204	181600	135176450	12300	12300	12300	12300	0
134	20241204	181500	135176450	12300	12300	12300	12300	0
135	20241204	181400	135176450	12300	12300	12300	12300	0
136	20241204	181300	135176450	12300	12300	12300	12300	0
137	20241204	181200	135176450	12300	12300	12300	12300	0
138	20241204	181100	135176450	12300	12300	12300	12300	0
139	20241204	181000	135176450	12300	12300	12300	12300	0
140	20241204	180900	135176450	12300	12300	12300	12300	0
141	20241204	180800	135176450	12300	12300	12300	12300	0
142	20241204	180700	135176450	12300	12300	12300	12300	0
143	20241204	180600	135176450	12300	12300	12300	12300	0
144	20241204	180500	135176450	12300	12300	12300	12300	0
145	20241204	180400	135176450	12300	12300	12300	12300	0
146	20241204	180300	135176450	12300	12300	12300	12300	0
147	20241204	180200	135176450	12300	12300	12300	12300	0
148	20241204	180100	135176450	12300	12300	12300	12300	0
149	20241204	180000	135176450	12300	12300	12300	12300	0
150	20241204	175900	135176450	12300	12300	12300	12300	0
151	20241204	175800	135176450	12300	12300	12300	12300	0
152	20241204	175700	135176450	12300	12300	12300	12300	124
153	20241204	175600	135176450	12300	12300	12300	12300	0
154	20241204	175500	135176450	12300	12300	12300	12300	0
155	20241204	175400	135176450	12300	12300	12300	12300	0
156	20241204	175300	135176450	12300	12300	12300	12300	0
157	20241204	175200	135176450	12300	12300	12300	12300	0
158	20241204	175100	135176450	12300	12300	12300	12300	0
159	20241204	175000	135176450	12300	12300	12300	12300	0
160	20241204	174900	135176450	12300	12300	12300	12300	0
161	20241204	174800	135176450	12300	12300	12300	12300	0
162	20241204	174700	135176450	12300	12300	12300	12300	0
163	20241204	174600	135176450	12300	12300	12300	12300	0
164	20241204	174500	135176450	12300	12300	12300	12300	0
165	20241204	174400	135176450	12300	12300	12300	12300	0
166	20241204	174300	135176450	12300	12300	12300	12300	0
167	20241204	174200	135176450	12300	12300	12300	12300	0
168	20241204	174100	135176450	12300	12300	12300	12300	0
169	20241204	174000	135176450	12300	12300	12300	12300	0
170	20241204	173900	135176450	12300	12300	12300	12300	0
171	20241204	173800	135176450	12300	12300	12300	12300	0
172	20241204	173700	135176450	12300	12300	12300	12300	0
173	20241204	173600	135176450	12300	12300	12300	12300	0
174	20241204	173500	135176450	12300	12300	12300	12300	0
175	20241204	173400	135176450	12300	12300	12300	12300	0
176	20241204	173300	135176450	12300	12300	12300	12300	0
177	20241204	173200	135176450	12300	12300	12300	12300	0
178	20241204	173100	135176450	12300	12300	12300	12300	0
179	20241204	173000	135176450	12300	12300	12300	12300	0
180	20241204	172900	135176450	12300	12300	12300	12300	0
181	20241204	172800	135176450	12300	12300	12300	12300	0
182	20241204	172700	135176450	12300	12300	12300	12300	124
183	20241204	172600	135176450	12300	12300	12300	12300	0
184	20241204	172500	135176450	12300	12300	12300	12300	0
185	20241204	172400	135176450	12300	12300	12300	12300	0
186	20241204	172300	135176450	12300	12300	12300	12300	0
187	20241204	172200	135176450	12300	12300	12300	12300	0
188	20241204	172100	135176450	12300	12300	12300	12300	0
189	20241204	172000	135176450	12300	12300	12300	12300	0
190	20241204	171900	135176450	12300	12300	12300	12300	0
191	20241204	171800	135176450	12300	12300	12300	12300	0
192	20241204	171700	135176450	12300	12300	12300	12300	0
193	20241204	171600	135176450	12300	12300	12300	12300	0
194	20241204	171500	135176450	12300	12300	12300	12300	0
195	20241204	171400	135176450	12300	12300	12300	12300	0
196	20241204	171300	135176450	12300	12300	12300	12300	0
197	20241204	171200	135176450	12300	12300	12300	12300	0
198	20241204	171100	135176450	12300	12300	12300	12300	0
199	20241204	171000	135176450	12300	12300	12300	12300	0
200	20241204	170900	135176450	12300	12300	12300	12300	0
201	20241204	170800	135176450	12300	12300	12300	12300	0
202	20241204	170700	135176450	12300	12300	12300	12300	0
203	20241204	170600	135176450	12300	12300	12300	12300	0
204	20241204	170500	135176450	12300	12300	12300	12300	0
205	20241204	170400	135176450	12300	12300	12300	12300	0
206	20241204	170300	135176450	12300	12300	12300	12300	0
207	20241204	170200	135176450	12300	12300	12300	12300	0
208	20241204	170100	135176450	12300	12300	12300	12300	0
209	20241204	170000	135176450	12300	12300	12300	12300	0
210	20241204	165900	135176450	12300	12300	12300	12300	0
211	20241204	165800	135176450	12300	12300	12300	12300	0
212	20241204	165700	135176450	12300	12300	12300	12300	124
213	20241204	165600	135176450	12300	12300	12300	12300	0
214	20241204	165500	135176450	12300	12300	12300	12300	0
215	20241204	165400	135176450	12300	12300	12300	12300	0
216	20241204	165300	135176450	12300	12300	12300	12300	0
217	20241204	165200	135176450	12300	12300	12300	12300	0
218	20241204	165100	135176450	12300	12300	12300	12300	0
219	20241204	165000	135176450	12300	12300	12300	12300	0
220	20241204	164900	135176450	12300	12300	12300	12300	0
221	20241204	164800	135176450	12300	12300	12300	12300	0
222	20241204	164700	135176450	12300	12300	12300	12300	0
223	20241204	164600	135176450	12300	12300	12300	12300	0
224	20241204	164500	135176450	12300	12300	12300	12300	0
225	20241204	164400	135176450	12300	12300	12300	12300	0
226	20241204	164300	135176450	12300	12300	12300	12300	0
227	20241204	164200	135176450	12300	12300	12300	12300	0
228	20241204	164100	135176450	12300	12300	12300	12300	0
229	20241204	164000	135176450	12300	12300	12300	12300	0
230	20241204	163900	135176450	12300	12300	12300	12300	0
231	20241204	163800	135176450	12300	12300	12300	12300	0
232	20241204	163700	135176450	12300	12300	12300	12300	0
233	20241204	163600	135176450	12300	12300	12300	12300	0
234	20241204	163500	135176450	12300	12300	12300	12300	0
235	20241204	163400	135176450	12300	12300	12300	12300	0
236	20241204	163300	135176450	12300	12300	12300	12300	0
237	20241204	163200	135176450	12300	12300	12300	12300	0
238	20241204	163100	135176450	12300	12300	12300	12300	0
239	20241204	163000	135176450	12300	12300	12300	12300	0
240	20241204	162900	135176450	12300	12300	12300	12300	0
241	20241204	162800	135176450	12300	12300	12300	12300	0
242	20241204	162700	135176450	12300	12300	12300	12300	124
243	20241204	162600	135176450	12300	12300	12300	12300	0
244	20241204	162500	135176450	12300	12300	12300	12300	0
245	20241204	162400	135176450	12300	12300	12300	12300	0
246	20241204	162300	135176450	12300	12300	12300	12300	0
247	20241204	162200	135176450	12300	12300	12300	12300	0
248	20241204	162100	135176450	12300	12300	12300	12300	0
249	20241204	162000	135176450	12300	12300	12300	12300	0
250	20241204	161900	135176450	12300	12300	12300	12300	0
251	20241204	161800	135176450	12300	12300	12300	12300	0
252	20241204	161700	135176450	12300	12300	12300	12300	0
253	20241204	161600	135176450	12300	12300	12300	12300	0
254	20241204	161500	135176450	12300	12300	12300	12300	0
255	20241204	161400	135176450	12300	12300	12300	12300	0
256	20241204	161300	135176450	12300	12300	12300	12300	0
257	20241204	161200	135176450	12300	12300	12300	12300	0
258	20241204	161100	135176450	12300	12300	12300	12300	0
259	20241204	161000	135176450	12300	12300	12300	12300	0
260	20241204	160900	135176450	12300	12300	12300	12300	0
261	20241204	160800	135176450	12300	12300	12300	12300	0
262	20241204	160700	135176450	12300	12300	12300	12300	0
263	20241204	160600	135176450	12300	12300	12300	12300	0
264	20241204	160500	135176450	12300	12300	12300	12300	0
265	20241204	160400	135176450	12300	12300	12300	12300	0
266	20241204	160300	135176450	12300	12300	12300	12300	0
267	20241204	160200	135176450	12300	12300	12300	12300	0
268	20241204	160100	135176450	12300	12300	12300	12300	0
269	20241204	160000	135176450	12300	12300	12300	12300	0
270	20241204	155900	135176450	12300	12300	12300	12300	0
271	20241204	155800	135176450	12300	12300	12300	12300	0
272	20241204	155700	135176450	12300	12300	12300	12300	124
273	20241204	155600	135176450	12300	12300	12300	12300	0
274	20241204	155500	135176450	12300	12300	12300	12300	0
275	20241204	155400	135176450	12300	12300	12300	12300	0
276	20241204	155300	135176450	12300	12300	12300	12300	0
277	20241204	155200	135176450	12300	12300	12300	12300	0
278	20241204	155100	135176450	12300	12300	12300	12300	0
279	20241204	155000	135176450	12300	12300	12300	12300	0
280	20241204	154900	135176450	12300	12300	12300	12300	0
281	20241204	154800	135176450	12300	12300	12300	12300	0
282	20241204	154700	135176450	12300	12300	12300	12300	0
283	20241204	154600	135176450	12300	12300	12300	12300	0
284	20241204	154500	135176450	12300	12300	12300	12300	0
285	20241204	154400	135176450	12300	12300	12300	12300	0
286	20241204	154300	135176450	12300	12300	12300	12300	0
287	20241204	154200	135176450	12300	12300	12300	12300	0
288	20241204	154100	135176450	12300	12300	12300	12300	0
289	20241204	154000	135176450	12300	12300	12300	12300	0
290	20241204	153900	135176450	12300	12300	12300	12300	0
291	20241204	153800	135176450	12300	12300	12300	12300	0
292	20241204	153700	135176450	12300	12300	12300	12300	0
293	20241204	153600	135176450	12300	12300	12300	12300	0
294	20241204	153500	135176450	12300	12300	12300	12300	0
295	20241204	153400	135176450	12300	12300	12300	12300	0
296	20241204	153300	135176450	12300	12300	12300	12300	0
297	20241204	153200	135176450	12300	12300	12300	12300	0
298	20241204	153100	135176450	12300	12300	12300	12300	0
299	20241204	153000	135176450	12300	12300	12300	12300	124
300	20241204	152900	133651250	12300	12300	12300	12300	0
301	20241204	152800	133651250	12300	12300	12300	12300	0
302	20241204	152700	133651250	12300	12300	12300	12300	0
303	20241204	152600	133651250	12300	12300	12300	12300	0
304	20241204	152500	133651250	12300	12300	12300	12300	0
305	20241204	152400	133651250	12300	12300	12300	12300	0
306	20241204	152300	133651250	12300	12300	12300	12300	0
307	20241204	152200	133651250	12300	12300	12300	12300	0
308	20241204	152100	133651250	12300	12300	12300	12300	0
309	20241204	152000	133651250	12300	12300	12300	12300	0
310	20241204	151900	133651250	12300	12300	12300	12300	0
311	20241204	151800	133651250	12300	12300	12300	12300	0
312	20241204	151700	133651250	12300	12300	12300	12300	15
313	20241204	151600	133466750	12300	12300	12300	12300	0
314	20241204	151500	133466750	12300	12300	12300	12300	0
315	20241204	151400	133466750	12300	12300	12300	12300	0
316	20241204	151300	133466750	12300	12300	12300	12300	10
317	20241204	151200	133343750	12300	12300	12300	12300	0
318	20241204	151100	133343750	12300	12300	12300	12300	0
319	20241204	151000	133343750	12300	12300	12300	12300	0
320	20241204	150900	133343750	12300	12300	12300	12300	0
321	20241204	150800	133343750	12300	12300	12300	12300	0
322	20241204	150700	133343750	12300	12300	12300	12300	9
323	20241204	150600	133233050	12100	12250	12250	12100	500
324	20241204	150500	127181650	12300	12300	12300	12300	0
325	20241204	150400	127181650	12300	12300	12300	12300	100
326	20241204	150300	125951650	12300	12300	12300	12300	0
327	20241204	150200	125951650	12300	12300	12300	12300	0
328	20241204	150100	125951650	12300	12300	12300	12300	0
329	20241204	150000	125951650	12300	12300	12300	12300	101
330	20241204	145900	124709350	12300	12300	12300	12300	0
331	20241204	145800	124709350	12300	12300	12300	12300	0
332	20241204	145700	124709350	12300	12300	12300	12300	0
333	20241204	145600	124709350	12300	12300	12300	12300	1
334	20241204	145500	124697050	12300	12300	12300	12300	0
335	20241204	145400	124697050	12300	12300	12300	12300	2
336	20241204	145300	124672450	12330	12330	12330	12330	300
337	20241204	145200	120973450	12340	12340	12340	12340	0
338	20241204	145100	120973450	12340	12340	12340	12340	0
339	20241204	145000	120973450	12340	12340	12340	12340	0
340	20241204	144900	120973450	12340	12340	12340	12340	0
341	20241204	144800	120973450	12340	12240	12340	12240	40
342	20241204	144700	120483450	12240	12240	12240	12240	0
343	20241204	144600	120483450	12240	12280	12280	12240	464
344	20241204	144500	114803010	12350	12350	12350	12350	0
345	20241204	144400	114803010	12350	12350	12350	12350	0
346	20241204	144300	114803010	12350	12350	12350	12350	0
347	20241204	144200	114803010	12350	12350	12350	12350	0
348	20241204	144100	114803010	12350	12350	12350	12350	0
349	20241204	144000	114803010	12350	12350	12350	12350	0
350	20241204	143900	114803010	12350	12350	12350	12350	0
351	20241204	143800	114803010	12350	12350	12350	12350	0
352	20241204	143700	114803010	12350	12350	12350	12350	0
353	20241204	143600	114803010	12350	12350	12350	12350	0
354	20241204	143500	114803010	12350	12350	12350	12350	0
355	20241204	143400	114803010	12350	12350	12350	12350	0
356	20241204	143300	114803010	12350	12350	12350	12350	0
357	20241204	143200	114803010	12350	12350	12350	12350	0
358	20241204	143100	114803010	12350	12350	12350	12350	0
359	20241204	143000	114803010	12350	12240	12350	12240	39
360	20241204	142900	114325540	12240	12240	12240	12240	50
361	20241204	142800	113713540	12240	12240	12240	12240	0
362	20241204	142700	113713540	12240	12240	12240	12240	100
363	20241204	142600	112489540	12240	12240	12240	12240	0
364	20241204	142500	112489540	12240	12240	12240	12240	12
365	20241204	142400	112342660	12400	12400	12400	12400	0
366	20241204	142300	112342660	12400	12400	12400	12400	0
367	20241204	142200	112342660	12400	12400	12400	12400	0
368	20241204	142100	112342660	12400	12400	12400	12400	0
369	20241204	142000	112342660	12400	12400	12400	12400	0
370	20241204	141900	112342660	12400	12400	12400	12400	0
371	20241204	141800	112342660	12400	12400	12400	12400	0
372	20241204	141700	112342660	12400	12400	12400	12400	0
373	20241204	141600	112342660	12400	12400	12400	12400	0
374	20241204	141500	112342660	12400	12400	12400	12400	404
375	20241204	141400	107333060	12400	12400	12400	12400	0
376	20241204	141300	107333060	12400	12400	12400	12400	0
377	20241204	141200	107333060	12400	12400	12400	12400	0
378	20241204	141100	107333060	12400	12300	12400	12300	940
379	20241204	141000	95718130	12300	12300	12300	12300	0
380	20241204	140900	95718130	12300	12300	12300	12300	0
381	20241204	140800	95718130	12300	12300	12300	12300	0
382	20241204	140700	95718130	12300	12300	12300	12300	1
383	20241204	140600	95705830	12240	12240	12240	12240	0
384	20241204	140500	95705830	12240	12240	12240	12240	58
385	20241204	140400	94995910	12240	12240	12240	12240	0
386	20241204	140300	94995910	12240	12240	12240	12240	0
387	20241204	140200	94995910	12240	12240	12240	12240	0
388	20241204	140100	94995910	12240	12240	12240	12240	1
389	20241204	140000	94983670	12050	12200	12200	12050	300
390	20241204	135900	91341630	12240	12240	12240	12240	31
391	20241204	135800	90962190	12200	12250	12250	12200	1710
392	20241204	135700	70087090	12300	12300	12300	12300	0
393	20241204	135600	70087090	12300	12300	12300	12300	0
394	20241204	135500	70087090	12300	12300	12300	12300	0
395	20241204	135400	70087090	12300	12300	12300	12300	0
396	20241204	135300	70087090	12300	12300	12300	12300	0
397	20241204	135200	70087090	12300	12300	12300	12300	0
398	20241204	135100	70087090	12300	12300	12300	12300	0
399	20241204	135000	70087090	12300	12300	12300	12300	0
400	20241204	134900	70087090	12300	12300	12300	12300	0
401	20241204	134800	70087090	12300	12300	12300	12300	0
402	20241204	134700	70087090	12300	12300	12300	12300	0
403	20241204	134600	70087090	12300	12300	12300	12300	0
404	20241204	134500	70087090	12300	12300	12300	12300	0
405	20241204	134400	70087090	12300	12300	12300	12300	0
406	20241204	134300	70087090	12300	12300	12300	12300	0
407	20241204	134200	70087090	12300	12300	12300	12300	0
408	20241204	134100	70087090	12300	12300	12300	12300	0
409	20241204	134000	70087090	12300	12300	12300	12300	0
410	20241204	133900	70087090	12300	12300	12300	12300	0
411	20241204	133800	70087090	12300	12300	12300	12300	0
412	20241204	133700	70087090	12300	12300	12300	12300	0
413	20241204	133600	70087090	12300	12300	12300	12300	0
414	20241204	133500	70087090	12300	12300	12300	12300	0
415	20241204	133400	70087090	12300	12300	12300	12300	20
416	20241204	133300	69841090	12330	12330	12330	12330	0
417	20241204	133200	69841090	12330	12330	12330	12330	0
418	20241204	133100	69841090	12330	12330	12330	12330	0
419	20241204	133000	69841090	12330	12330	12330	12330	0
420	20241204	132900	69841090	12330	12330	12330	12330	0
421	20241204	132800	69841090	12330	12330	12330	12330	0
422	20241204	132700	69841090	12330	12330	12330	12330	0
423	20241204	132600	69841090	12330	12330	12330	12330	2
424	20241204	132500	69816430	12330	12330	12330	12330	13
425	20241204	132400	69656140	12330	12330	12330	12330	0
426	20241204	132300	69656140	12330	12330	12330	12330	0
427	20241204	132200	69656140	12330	12330	12330	12330	0
428	20241204	132100	69656140	12330	12330	12330	12330	0
429	20241204	132000	69656140	12330	12330	12330	12330	0
430	20241204	131900	69656140	12330	12330	12330	12330	0
431	20241204	131800	69656140	12330	12330	12330	12330	0
432	20241204	131700	69656140	12330	12330	12330	12330	0
433	20241204	131600	69656140	12330	12330	12330	12330	0
434	20241204	131500	69656140	12330	12330	12330	12330	0
435	20241204	131400	69656140	12330	12330	12330	12330	3
436	20241204	131300	69619150	12340	12340	12340	12340	0
437	20241204	131200	69619150	12340	12340	12340	12340	0
438	20241204	131100	69619150	12340	12340	12340	12340	0
439	20241204	131000	69619150	12340	12340	12340	12340	0
440	20241204	130900	69619150	12340	12340	12340	12340	3
441	20241204	130800	69582130	12340	12340	12340	12340	0
442	20241204	130700	69582130	12340	12340	12340	12340	10
443	20241204	130600	69458730	12330	12330	12330	12330	0
444	20241204	130500	69458730	12330	12330	12330	12330	1
445	20241204	130400	69446400	12340	12340	12340	12340	4
446	20241204	130300	69397040	12340	12340	12340	12340	0
447	20241204	130200	69397040	12340	12340	12340	12340	0
448	20241204	130100	69397040	12340	12340	12340	12340	10
449	20241204	130000	69273640	12340	12340	12340	12340	0
450	20241204	125900	69273640	12340	12340	12340	12340	0
451	20241204	125800	69273640	12340	12340	12340	12340	6
452	20241204	125700	69199600	12330	12330	12330	12330	0
453	20241204	125600	69199600	12330	12330	12330	12330	30
454	20241204	125500	68829700	12340	12340	12340	12340	0
455	20241204	125400	68829700	12340	12340	12340	12340	0
456	20241204	125300	68829700	12340	12340	12340	12340	0
457	20241204	125200	68829700	12340	12340	12340	12340	0
458	20241204	125100	68829700	12340	12340	12340	12340	0
459	20241204	125000	68829700	12340	12340	12340	12340	0
460	20241204	124900	68829700	12340	12340	12340	12340	0
461	20241204	124800	68829700	12340	12340	12340	12340	0
462	20241204	124700	68829700	12340	12340	12340	12340	0
463	20241204	124600	68829700	12340	12340	12340	12340	0
464	20241204	124500	68829700	12340	12340	12340	12340	0
465	20241204	124400	68829700	12340	12340	12340	12340	0
466	20241204	124300	68829700	12340	12340	12340	12340	0
467	20241204	124200	68829700	12340	12340	12340	12340	0
468	20241204	124100	68829700	12340	12340	12340	12340	0
469	20241204	124000	68829700	12340	12340	12340	12340	0
470	20241204	123900	68829700	12340	12340	12340	12340	0
471	20241204	123800	68829700	12340	12340	12340	12340	0
472	20241204	123700	68829700	12340	12340	12340	12340	2
473	20241204	123600	68805020	12340	12340	12340	12340	0
474	20241204	123500	68805020	12340	12340	12340	12340	0
475	20241204	123400	68805020	12340	12340	12340	12340	0
476	20241204	123300	68805020	12340	12340	12340	12340	0
477	20241204	123200	68805020	12340	12340	12340	12340	0
478	20241204	123100	68805020	12340	12340	12340	12340	0
479	20241204	123000	68805020	12340	12340	12340	12340	0
480	20241204	122900	68805020	12340	12340	12340	12340	0
481	20241204	122800	68805020	12340	12340	12340	12340	1
482	20241204	122700	68792680	12330	12330	12330	12330	0
483	20241204	122600	68792680	12330	12330	12330	12330	0
484	20241204	122500	68792680	12330	12330	12330	12330	0
485	20241204	122400	68792680	12330	12330	12330	12330	0
486	20241204	122300	68792680	12330	12330	12330	12330	0
487	20241204	122200	68792680	12330	12330	12330	12330	300
488	20241204	122100	65093680	12340	12340	12340	12340	0
489	20241204	122000	65093680	12340	12340	12340	12340	0
490	20241204	121900	65093680	12340	12340	12340	12340	0
491	20241204	121800	65093680	12340	12340	12340	12340	0
492	20241204	121700	65093680	12340	12340	12340	12340	0
493	20241204	121600	65093680	12340	12340	12340	12340	71
494	20241204	121500	64217540	12340	12340	12340	12340	129
495	20241204	121400	62625680	12340	12340	12340	12340	0
496	20241204	121300	62625680	12340	12340	12340	12340	0
497	20241204	121200	62625680	12340	12340	12340	12340	0
498	20241204	121100	62625680	12340	12340	12340	12340	0
499	20241204	121000	62625680	12340	12340	12340	12340	0
500	20241204	120900	62625680	12340	12340	12340	12340	0
501	20241204	120800	62625680	12340	12340	12340	12340	0
502	20241204	120700	62625680	12340	12340	12340	12340	0
503	20241204	120600	62625680	12340	12340	12340	12340	0
504	20241204	120500	62625680	12340	12340	12340	12340	0
505	20241204	120400	62625680	12340	12340	12340	12340	0
506	20241204	120300	62625680	12340	12340	12340	12340	0
507	20241204	120200	62625680	12340	12340	12340	12340	0
508	20241204	120100	62625680	12340	12340	12340	12340	0
509	20241204	120000	62625680	12340	12340	12340	12340	0
510	20241204	115900	62625680	12340	12340	12340	12340	0
511	20241204	115800	62625680	12340	12340	12340	12340	0
512	20241204	115700	62625680	12340	12340	12340	12340	0
513	20241204	115600	62625680	12340	12140	12340	12140	21
514	20241204	115500	62370540	12140	12140	12140	12140	0
515	20241204	115400	62370540	12140	12150	12150	12140	180
516	20241204	115300	60183930	12350	12350	12350	12350	0
517	20241204	115200	60183930	12350	12350	12350	12350	0
518	20241204	115100	60183930	12350	12350	12350	12350	0
519	20241204	115000	60183930	12350	12340	12350	12340	14
520	20241204	114900	60011160	12150	12150	12150	12150	0
521	20241204	114800	60011160	12150	12150	12150	12150	39
522	20241204	114700	59537310	12350	12350	12350	12350	0
523	20241204	114600	59537310	12350	12350	12350	12350	0
524	20241204	114500	59537310	12350	12350	12350	12350	0
525	20241204	114400	59537310	12350	12350	12350	12350	0
526	20241204	114300	59537310	12350	12350	12350	12350	0
527	20241204	114200	59537310	12350	12350	12350	12350	0
528	20241204	114100	59537310	12350	12350	12350	12350	0
529	20241204	114000	59537310	12350	12350	12350	12350	0
530	20241204	113900	59537310	12350	12350	12350	12350	0
531	20241204	113800	59537310	12350	12350	12350	12350	0
532	20241204	113700	59537310	12350	12350	12350	12350	0
533	20241204	113600	59537310	12350	12350	12350	12350	0
534	20241204	113500	59537310	12350	12350	12350	12350	0
535	20241204	113400	59537310	12350	12350	12350	12350	0
536	20241204	113300	59537310	12350	12350	12350	12350	0
537	20241204	113200	59537310	12350	12350	12350	12350	0
538	20241204	113100	59537310	12350	12350	12350	12350	0
539	20241204	113000	59537310	12350	12350	12350	12350	0
540	20241204	112900	59537310	12350	12350	12350	12350	0
541	20241204	112800	59537310	12350	12350	12350	12350	0
542	20241204	112700	59537310	12350	12350	12350	12350	0
543	20241204	112600	59537310	12350	12350	12350	12350	0
544	20241204	112500	59537310	12350	12350	12350	12350	0
545	20241204	112400	59537310	12350	12350	12350	12350	7
546	20241204	112300	59450860	12350	12350	12350	12350	8
547	20241204	112200	59352060	12360	12360	12360	12360	0
548	20241204	112100	59352060	12360	12360	12360	12360	0
549	20241204	112000	59352060	12360	12360	12360	12360	0
550	20241204	111900	59352060	12360	12360	12360	12360	0
551	20241204	111800	59352060	12360	12360	12360	12360	0
552	20241204	111700	59352060	12360	12360	12360	12360	0
553	20241204	111600	59352060	12360	12360	12360	12360	0
554	20241204	111500	59352060	12360	12360	12360	12360	0
555	20241204	111400	59352060	12360	12360	12360	12360	0
556	20241204	111300	59352060	12360	12360	12360	12360	0
557	20241204	111200	59352060	12360	12360	12360	12360	0
558	20241204	111100	59352060	12360	12360	12360	12360	0
559	20241204	111000	59352060	12360	12360	12360	12360	0
560	20241204	110900	59352060	12360	12360	12360	12360	0
561	20241204	110800	59352060	12360	12360	12360	12360	0
562	20241204	110700	59352060	12360	12360	12360	12360	0
563	20241204	110600	59352060	12360	12360	12360	12360	0
564	20241204	110500	59352060	12360	12360	12360	12360	0
565	20241204	110400	59352060	12360	12360	12360	12360	0
566	20241204	110300	59352060	12360	12360	12360	12360	0
567	20241204	110200	59352060	12360	12360	12360	12360	0
568	20241204	110100	59352060	12360	12360	12360	12360	0
569	20241204	110000	59352060	12360	12360	12360	12360	0
570	20241204	105900	59352060	12360	12360	12360	12360	0
571	20241204	105800	59352060	12360	12360	12360	12360	0
572	20241204	105700	59352060	12360	12360	12360	12360	0
573	20241204	105600	59352060	12360	12360	12360	12360	0
574	20241204	105500	59352060	12360	12360	12360	12360	0
575	20241204	105400	59352060	12360	12360	12360	12360	0
576	20241204	105300	59352060	12360	12360	12360	12360	0
577	20241204	105200	59352060	12360	12360	12360	12360	0
578	20241204	105100	59352060	12360	12360	12360	12360	0
579	20241204	105000	59352060	12360	12360	12360	12360	0
580	20241204	104900	59352060	12360	12360	12360	12360	0
581	20241204	104800	59352060	12360	12360	12360	12360	0
582	20241204	104700	59352060	12360	12360	12360	12360	0
583	20241204	104600	59352060	12360	12360	12360	12360	0
584	20241204	104500	59352060	12360	12360	12360	12360	1
585	20241204	104400	59339700	12360	12360	12360	12360	0
586	20241204	104300	59339700	12360	12360	12360	12360	0
587	20241204	104200	59339700	12360	12150	12360	12150	53
588	20241204	104100	58695540	12400	12400	12400	12400	0
589	20241204	104000	58695540	12400	12400	12400	12400	0
590	20241204	103900	58695540	12400	12400	12400	12400	0
591	20241204	103800	58695540	12400	12400	12400	12400	0
592	20241204	103700	58695540	12400	12400	12400	12400	0
593	20241204	103600	58695540	12400	12400	12400	12400	0
594	20241204	103500	58695540	12400	12400	12400	12400	0
595	20241204	103400	58695540	12400	12400	12400	12400	0
596	20241204	103300	58695540	12400	12400	12400	12400	0
597	20241204	103200	58695540	12400	12400	12400	12400	0
598	20241204	103100	58695540	12400	12400	12400	12400	0
599	20241204	103000	58695540	12400	12400	12400	12400	0
600	20241204	102900	58695540	12400	12400	12400	12400	1
601	20241204	102800	58683140	12270	12270	12270	12270	0
602	20241204	102700	58683140	12270	12270	12270	12270	0
603	20241204	102600	58683140	12270	12270	12270	12270	0
604	20241204	102500	58683140	12270	12140	12270	12140	14
605	20241204	102400	58513050	12260	12260	12260	12260	0
606	20241204	102300	58513050	12260	12260	12260	12260	0
607	20241204	102200	58513050	12260	12260	12260	12260	0
608	20241204	102100	58513050	12260	12260	12260	12260	0
609	20241204	102000	58513050	12260	12260	12260	12260	0
610	20241204	101900	58513050	12260	12260	12260	12260	0
611	20241204	101800	58513050	12260	12260	12260	12260	0
612	20241204	101700	58513050	12260	12200	12260	12200	4
613	20241204	101600	58464190	12270	12270	12270	12270	0
614	20241204	101500	58464190	12270	12270	12270	12270	0
615	20241204	101400	58464190	12270	12270	12270	12270	0
616	20241204	101300	58464190	12270	12270	12270	12270	0
617	20241204	101200	58464190	12270	12270	12270	12270	0
618	20241204	101100	58464190	12270	12270	12270	12270	0
619	20241204	101000	58464190	12270	12270	12270	12270	0
620	20241204	100900	58464190	12270	12270	12270	12270	0
621	20241204	100800	58464190	12270	12270	12270	12270	0
622	20241204	100700	58464190	12270	12270	12270	12270	1
623	20241204	100600	58451920	12150	12170	12170	12150	14
624	20241204	100500	58281720	12270	12270	12270	12270	0
625	20241204	100400	58281720	12270	12270	12270	12270	0
626	20241204	100300	58281720	12270	12270	12270	12270	0
627	20241204	100200	58281720	12270	12270	12270	12270	0
628	20241204	100100	58281720	12270	12270	12270	12270	1
629	20241204	100000	58269450	12270	12270	12270	12270	2
630	20241204	095900	58244910	12110	12110	12110	12110	0
631	20241204	095800	58244910	12110	12110	12110	12110	0
632	20241204	095700	58244910	12110	12110	12110	12110	0
633	20241204	095600	58244910	12110	12130	12130	12110	14
634	20241204	095500	58075250	12300	12300	12300	12300	0
635	20241204	095400	58075250	12300	12240	12300	12240	17
636	20241204	095300	57866950	12240	12240	12240	12240	0
637	20241204	095200	57866950	12240	12240	12240	12240	2
638	20241204	095100	57842470	11990	11990	11990	11990	40
639	20241204	095000	57362870	12260	12260	12260	12260	4
640	20241204	094900	57313830	12000	12000	12000	12000	48
641	20241204	094800	56737830	12420	12420	12420	12420	0
642	20241204	094700	56737830	12420	12420	12420	12420	0
643	20241204	094600	56737830	12420	12420	12420	12420	0
644	20241204	094500	56737830	12420	12000	12420	12000	6
645	20241204	094400	56665410	12000	12110	12420	12000	1131
646	20241204	094300	43064710	12110	12110	12110	12110	35
647	20241204	094200	42640860	12110	12040	12110	12040	209
648	20241204	094100	40123870	12110	12110	12110	12110	30
649	20241204	094000	39760570	12110	12110	12110	12110	120
650	20241204	093900	38307370	12110	12200	12200	12110	142
651	20241204	093800	36585050	12420	12420	12420	12420	0
652	20241204	093700	36585050	12420	12420	12420	12420	0
653	20241204	093600	36585050	12420	12210	12420	12210	101
654	20241204	093500	35351630	12420	12420	12420	12420	0
655	20241204	093400	35351630	12420	12420	12420	12420	20
656	20241204	093300	35103230	12430	12430	12430	12430	0
657	20241204	093200	35103230	12430	12430	12430	12430	200
658	20241204	093100	32617230	12450	12450	12450	12450	0
659	20241204	093000	32617230	12450	12450	12450	12450	0
660	20241204	092900	32617230	12450	12440	12450	12440	100
661	20241204	092800	31372580	12450	12450	12450	12450	0
662	20241204	092700	31372580	12450	12450	12450	12450	0
663	20241204	092600	31372580	12450	12450	12450	12450	0
664	20241204	092500	31372580	12450	12450	12450	12450	0
665	20241204	092400	31372580	12450	12450	12450	12450	0
666	20241204	092300	31372580	12450	12450	12450	12450	0
667	20241204	092200	31372580	12450	12450	12450	12450	0
668	20241204	092100	31372580	12450	12450	12450	12450	0
669	20241204	092000	31372580	12450	12450	12450	12450	0
670	20241204	091900	31372580	12450	12450	12450	12450	18
671	20241204	091800	31148480	12450	12450	12450	12450	0
672	20241204	091700	31148480	12450	12450	12450	12450	12
673	20241204	091600	30999080	12470	12470	12470	12470	0
674	20241204	091500	30999080	12470	12470	12470	12470	0
675	20241204	091400	30999080	12470	12470	12470	12470	0
676	20241204	091300	30999080	12470	12470	12470	12470	0
677	20241204	091200	30999080	12470	12470	12470	12470	0
678	20241204	091100	30999080	12470	12000	12470	12000	2
679	20241204	091000	30974610	12470	12470	12470	12470	0
680	20241204	090900	30974610	12470	12470	12470	12470	0
681	20241204	090800	30974610	12470	12470	12470	12470	0
682	20241204	090700	30974610	12470	12470	12470	12470	0
683	20241204	090600	30974610	12470	12000	12470	12000	71
684	20241204	090500	30121670	12000	12020	12020	12000	431
685	20241204	090400	24947970	12470	12470	12470	12470	1
686	20241204	090300	24935500	12000	12010	12010	12000	635
687	20241204	090200	17314810	12470	12000	12470	12000	71
688	20241204	090100	16462340	12000	12000	12000	12000	379
689	20241204	090000	11914340	11990	12000	12000	11060	1037