KissMeData/093190/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200500	55960285	4125	4125	4125	4125	263
3	20241203	200400	55960285	4125	4125	4125	4125	0
4	20241203	200300	55960285	4125	4125	4125	4125	0
5	20241203	200200	55960285	4125	4125	4125	4125	0
6	20241203	200100	55960285	4125	4125	4125	4125	0
7	20241203	200000	55960285	4125	4125	4125	4125	0
8	20241203	195900	55960285	4125	4125	4125	4125	0
9	20241203	195800	55960285	4125	4125	4125	4125	0
10	20241203	195700	55960285	4125	4125	4125	4125	0
11	20241203	195600	55960285	4125	4125	4125	4125	0
12	20241203	195500	55960285	4125	4125	4125	4125	0
13	20241203	195400	55960285	4125	4125	4125	4125	0
14	20241203	195300	55960285	4125	4125	4125	4125	0
15	20241203	195200	55960285	4125	4125	4125	4125	0
16	20241203	195100	55960285	4125	4125	4125	4125	0
17	20241203	195000	55960285	4125	4125	4125	4125	0
18	20241203	194900	55960285	4125	4125	4125	4125	0
19	20241203	194800	55960285	4125	4125	4125	4125	0
20	20241203	194700	55960285	4125	4125	4125	4125	0
21	20241203	194600	55960285	4125	4125	4125	4125	0
22	20241203	194500	55960285	4125	4125	4125	4125	0
23	20241203	194400	55960285	4125	4125	4125	4125	0
24	20241203	194300	55960285	4125	4125	4125	4125	0
25	20241203	194200	55960285	4125	4125	4125	4125	0
26	20241203	194100	55960285	4125	4125	4125	4125	0
27	20241203	194000	55960285	4125	4125	4125	4125	0
28	20241203	193900	55960285	4125	4125	4125	4125	0
29	20241203	193800	55960285	4125	4125	4125	4125	0
30	20241203	193700	55960285	4125	4125	4125	4125	0
31	20241203	193600	55960285	4125	4125	4125	4125	0
32	20241203	193500	55960285	4125	4125	4125	4125	263
33	20241203	193400	55960285	4125	4125	4125	4125	0
34	20241203	193300	55960285	4125	4125	4125	4125	0
35	20241203	193200	55960285	4125	4125	4125	4125	0
36	20241203	193100	55960285	4125	4125	4125	4125	0
37	20241203	193000	55960285	4125	4125	4125	4125	0
38	20241203	192900	55960285	4125	4125	4125	4125	0
39	20241203	192800	55960285	4125	4125	4125	4125	0
40	20241203	192700	55960285	4125	4125	4125	4125	0
41	20241203	192600	55960285	4125	4125	4125	4125	0
42	20241203	192500	55960285	4125	4125	4125	4125	0
43	20241203	192400	55960285	4125	4125	4125	4125	0
44	20241203	192300	55960285	4125	4125	4125	4125	0
45	20241203	192200	55960285	4125	4125	4125	4125	0
46	20241203	192100	55960285	4125	4125	4125	4125	0
47	20241203	192000	55960285	4125	4125	4125	4125	0
48	20241203	191900	55960285	4125	4125	4125	4125	0
49	20241203	191800	55960285	4125	4125	4125	4125	0
50	20241203	191700	55960285	4125	4125	4125	4125	0
51	20241203	191600	55960285	4125	4125	4125	4125	0
52	20241203	191500	55960285	4125	4125	4125	4125	0
53	20241203	191400	55960285	4125	4125	4125	4125	0
54	20241203	191300	55960285	4125	4125	4125	4125	0
55	20241203	191200	55960285	4125	4125	4125	4125	0
56	20241203	191100	55960285	4125	4125	4125	4125	0
57	20241203	191000	55960285	4125	4125	4125	4125	0
58	20241203	190900	55960285	4125	4125	4125	4125	0
59	20241203	190800	55960285	4125	4125	4125	4125	0
60	20241203	190700	55960285	4125	4125	4125	4125	0
61	20241203	190600	55960285	4125	4125	4125	4125	0
62	20241203	190500	55960285	4125	4125	4125	4125	263
63	20241203	190400	55960285	4125	4125	4125	4125	0
64	20241203	190300	55960285	4125	4125	4125	4125	0
65	20241203	190200	55960285	4125	4125	4125	4125	0
66	20241203	190100	55960285	4125	4125	4125	4125	0
67	20241203	190000	55960285	4125	4125	4125	4125	0
68	20241203	185900	55960285	4125	4125	4125	4125	0
69	20241203	185800	55960285	4125	4125	4125	4125	0
70	20241203	185700	55960285	4125	4125	4125	4125	0
71	20241203	185600	55960285	4125	4125	4125	4125	0
72	20241203	185500	55960285	4125	4125	4125	4125	0
73	20241203	185400	55960285	4125	4125	4125	4125	0
74	20241203	185300	55960285	4125	4125	4125	4125	0
75	20241203	185200	55960285	4125	4125	4125	4125	0
76	20241203	185100	55960285	4125	4125	4125	4125	0
77	20241203	185000	55960285	4125	4125	4125	4125	0
78	20241203	184900	55960285	4125	4125	4125	4125	0
79	20241203	184800	55960285	4125	4125	4125	4125	0
80	20241203	184700	55960285	4125	4125	4125	4125	0
81	20241203	184600	55960285	4125	4125	4125	4125	0
82	20241203	184500	55960285	4125	4125	4125	4125	0
83	20241203	184400	55960285	4125	4125	4125	4125	0
84	20241203	184300	55960285	4125	4125	4125	4125	0
85	20241203	184200	55960285	4125	4125	4125	4125	0
86	20241203	184100	55960285	4125	4125	4125	4125	0
87	20241203	184000	55960285	4125	4125	4125	4125	0
88	20241203	183900	55960285	4125	4125	4125	4125	0
89	20241203	183800	55960285	4125	4125	4125	4125	0
90	20241203	183700	55960285	4125	4125	4125	4125	0
91	20241203	183600	55960285	4125	4125	4125	4125	0
92	20241203	183500	55960285	4125	4125	4125	4125	263
93	20241203	183400	55960285	4125	4125	4125	4125	0
94	20241203	183300	55960285	4125	4125	4125	4125	0
95	20241203	183200	55960285	4125	4125	4125	4125	0
96	20241203	183100	55960285	4125	4125	4125	4125	0
97	20241203	183000	55960285	4125	4125	4125	4125	0
98	20241203	182900	55960285	4125	4125	4125	4125	0
99	20241203	182800	55960285	4125	4125	4125	4125	0
100	20241203	182700	55960285	4125	4125	4125	4125	0
101	20241203	182600	55960285	4125	4125	4125	4125	0
102	20241203	182500	55960285	4125	4125	4125	4125	0
103	20241203	182400	55960285	4125	4125	4125	4125	0
104	20241203	182300	55960285	4125	4125	4125	4125	0
105	20241203	182200	55960285	4125	4125	4125	4125	0
106	20241203	182100	55960285	4125	4125	4125	4125	0
107	20241203	182000	55960285	4125	4125	4125	4125	0
108	20241203	181900	55960285	4125	4125	4125	4125	0
109	20241203	181800	55960285	4125	4125	4125	4125	0
110	20241203	181700	55960285	4125	4125	4125	4125	0
111	20241203	181600	55960285	4125	4125	4125	4125	0
112	20241203	181500	55960285	4125	4125	4125	4125	0
113	20241203	181400	55960285	4125	4125	4125	4125	0
114	20241203	181300	55960285	4125	4125	4125	4125	0
115	20241203	181200	55960285	4125	4125	4125	4125	0
116	20241203	181100	55960285	4125	4125	4125	4125	0
117	20241203	181000	55960285	4125	4125	4125	4125	0
118	20241203	180900	55960285	4125	4125	4125	4125	0
119	20241203	180800	55960285	4125	4125	4125	4125	0
120	20241203	180700	55960285	4125	4125	4125	4125	0
121	20241203	180600	55960285	4125	4125	4125	4125	0
122	20241203	180500	55960285	4125	4125	4125	4125	263
123	20241203	180400	55960285	4125	4125	4125	4125	0
124	20241203	180300	55960285	4125	4125	4125	4125	0
125	20241203	180200	55960285	4125	4125	4125	4125	0
126	20241203	180100	55960285	4125	4125	4125	4125	0
127	20241203	180000	55960285	4125	4125	4125	4125	0
128	20241203	175900	55960285	4125	4125	4125	4125	0
129	20241203	175800	55960285	4125	4125	4125	4125	0
130	20241203	175700	55960285	4125	4125	4125	4125	0
131	20241203	175600	55960285	4125	4125	4125	4125	0
132	20241203	175500	55960285	4125	4125	4125	4125	0
133	20241203	175400	55960285	4125	4125	4125	4125	0
134	20241203	175300	55960285	4125	4125	4125	4125	0
135	20241203	175200	55960285	4125	4125	4125	4125	0
136	20241203	175100	55960285	4125	4125	4125	4125	0
137	20241203	175000	55960285	4125	4125	4125	4125	0
138	20241203	174900	55960285	4125	4125	4125	4125	0
139	20241203	174800	55960285	4125	4125	4125	4125	0
140	20241203	174700	55960285	4125	4125	4125	4125	0
141	20241203	174600	55960285	4125	4125	4125	4125	0
142	20241203	174500	55960285	4125	4125	4125	4125	0
143	20241203	174400	55960285	4125	4125	4125	4125	0
144	20241203	174300	55960285	4125	4125	4125	4125	0
145	20241203	174200	55960285	4125	4125	4125	4125	0
146	20241203	174100	55960285	4125	4125	4125	4125	0
147	20241203	174000	55960285	4125	4125	4125	4125	0
148	20241203	173900	55960285	4125	4125	4125	4125	0
149	20241203	173800	55960285	4125	4125	4125	4125	0
150	20241203	173700	55960285	4125	4125	4125	4125	0
151	20241203	173600	55960285	4125	4125	4125	4125	0
152	20241203	173500	55960285	4125	4125	4125	4125	263
153	20241203	173400	55960285	4125	4125	4125	4125	0
154	20241203	173300	55960285	4125	4125	4125	4125	0
155	20241203	173200	55960285	4125	4125	4125	4125	0
156	20241203	173100	55960285	4125	4125	4125	4125	0
157	20241203	173000	55960285	4125	4125	4125	4125	0
158	20241203	172900	55960285	4125	4125	4125	4125	0
159	20241203	172800	55960285	4125	4125	4125	4125	0
160	20241203	172700	55960285	4125	4125	4125	4125	0
161	20241203	172600	55960285	4125	4125	4125	4125	0
162	20241203	172500	55960285	4125	4125	4125	4125	0
163	20241203	172400	55960285	4125	4125	4125	4125	0
164	20241203	172300	55960285	4125	4125	4125	4125	0
165	20241203	172200	55960285	4125	4125	4125	4125	0
166	20241203	172100	55960285	4125	4125	4125	4125	0
167	20241203	172000	55960285	4125	4125	4125	4125	0
168	20241203	171900	55960285	4125	4125	4125	4125	0
169	20241203	171800	55960285	4125	4125	4125	4125	0
170	20241203	171700	55960285	4125	4125	4125	4125	0
171	20241203	171600	55960285	4125	4125	4125	4125	0
172	20241203	171500	55960285	4125	4125	4125	4125	0
173	20241203	171400	55960285	4125	4125	4125	4125	0
174	20241203	171300	55960285	4125	4125	4125	4125	0
175	20241203	171200	55960285	4125	4125	4125	4125	0
176	20241203	171100	55960285	4125	4125	4125	4125	0
177	20241203	171000	55960285	4125	4125	4125	4125	0
178	20241203	170900	55960285	4125	4125	4125	4125	0
179	20241203	170800	55960285	4125	4125	4125	4125	0
180	20241203	170700	55960285	4125	4125	4125	4125	0
181	20241203	170600	55960285	4125	4125	4125	4125	0
182	20241203	170500	55960285	4125	4125	4125	4125	263
183	20241203	170400	55960285	4125	4125	4125	4125	0
184	20241203	170300	55960285	4125	4125	4125	4125	0
185	20241203	170200	55960285	4125	4125	4125	4125	0
186	20241203	170100	55960285	4125	4125	4125	4125	0
187	20241203	170000	55960285	4125	4125	4125	4125	0
188	20241203	165900	55960285	4125	4125	4125	4125	0
189	20241203	165800	55960285	4125	4125	4125	4125	0
190	20241203	165700	55960285	4125	4125	4125	4125	0
191	20241203	165600	55960285	4125	4125	4125	4125	0
192	20241203	165500	55960285	4125	4125	4125	4125	0
193	20241203	165400	55960285	4125	4125	4125	4125	0
194	20241203	165300	55960285	4125	4125	4125	4125	0
195	20241203	165200	55960285	4125	4125	4125	4125	0
196	20241203	165100	55960285	4125	4125	4125	4125	0
197	20241203	165000	55960285	4125	4125	4125	4125	0
198	20241203	164900	55960285	4125	4125	4125	4125	0
199	20241203	164800	55960285	4125	4125	4125	4125	0
200	20241203	164700	55960285	4125	4125	4125	4125	0
201	20241203	164600	55960285	4125	4125	4125	4125	0
202	20241203	164500	55960285	4125	4125	4125	4125	0
203	20241203	164400	55960285	4125	4125	4125	4125	0
204	20241203	164300	55960285	4125	4125	4125	4125	0
205	20241203	164200	55960285	4125	4125	4125	4125	0
206	20241203	164100	55960285	4125	4125	4125	4125	0
207	20241203	164000	55960285	4125	4125	4125	4125	0
208	20241203	163900	55960285	4125	4125	4125	4125	0
209	20241203	163800	55960285	4125	4125	4125	4125	0
210	20241203	163700	55960285	4125	4125	4125	4125	0
211	20241203	163600	55960285	4125	4125	4125	4125	0
212	20241203	163500	55960285	4125	4125	4125	4125	263
213	20241203	163400	55960285	4125	4125	4125	4125	0
214	20241203	163300	55960285	4125	4125	4125	4125	0
215	20241203	163200	55960285	4125	4125	4125	4125	0
216	20241203	163100	55960285	4125	4125	4125	4125	0
217	20241203	163000	55960285	4125	4125	4125	4125	0
218	20241203	162900	55960285	4125	4125	4125	4125	0
219	20241203	162800	55960285	4125	4125	4125	4125	0
220	20241203	162700	55960285	4125	4125	4125	4125	0
221	20241203	162600	55960285	4125	4125	4125	4125	0
222	20241203	162500	55960285	4125	4125	4125	4125	0
223	20241203	162400	55960285	4125	4125	4125	4125	0
224	20241203	162300	55960285	4125	4125	4125	4125	0
225	20241203	162200	55960285	4125	4125	4125	4125	0
226	20241203	162100	55960285	4125	4125	4125	4125	0
227	20241203	162000	55960285	4125	4125	4125	4125	0
228	20241203	161900	55960285	4125	4125	4125	4125	0
229	20241203	161800	55960285	4125	4125	4125	4125	0
230	20241203	161700	55960285	4125	4125	4125	4125	0
231	20241203	161600	55960285	4125	4125	4125	4125	0
232	20241203	161500	55960285	4125	4125	4125	4125	0
233	20241203	161400	55960285	4125	4125	4125	4125	0
234	20241203	161300	55960285	4125	4125	4125	4125	0
235	20241203	161200	55960285	4125	4125	4125	4125	0
236	20241203	161100	55960285	4125	4125	4125	4125	0
237	20241203	161000	55960285	4125	4125	4125	4125	0
238	20241203	160900	55960285	4125	4125	4125	4125	0
239	20241203	160800	55960285	4125	4125	4125	4125	0
240	20241203	160700	55960285	4125	4125	4125	4125	0
241	20241203	160600	55960285	4125	4125	4125	4125	0
242	20241203	160500	55960285	4125	4125	4125	4125	263
243	20241203	160400	55960285	4125	4125	4125	4125	0
244	20241203	160300	55960285	4125	4125	4125	4125	0
245	20241203	160200	55960285	4125	4125	4125	4125	0
246	20241203	160100	55960285	4125	4125	4125	4125	0
247	20241203	160000	55960285	4125	4125	4125	4125	0
248	20241203	155900	55960285	4125	4125	4125	4125	0
249	20241203	155800	55960285	4125	4125	4125	4125	0
250	20241203	155700	55960285	4125	4125	4125	4125	0
251	20241203	155600	55960285	4125	4125	4125	4125	0
252	20241203	155500	55960285	4125	4125	4125	4125	0
253	20241203	155400	55960285	4125	4125	4125	4125	0
254	20241203	155300	55960285	4125	4125	4125	4125	0
255	20241203	155200	55960285	4125	4125	4125	4125	0
256	20241203	155100	55960285	4125	4125	4125	4125	0
257	20241203	155000	55960285	4125	4125	4125	4125	0
258	20241203	154900	55960285	4125	4125	4125	4125	0
259	20241203	154800	55960285	4125	4125	4125	4125	0
260	20241203	154700	55960285	4125	4125	4125	4125	0
261	20241203	154600	55960285	4125	4125	4125	4125	0
262	20241203	154500	55960285	4125	4125	4125	4125	0
263	20241203	154400	55960285	4125	4125	4125	4125	0
264	20241203	154300	55960285	4125	4125	4125	4125	0
265	20241203	154200	55960285	4125	4125	4125	4125	0
266	20241203	154100	55960285	4125	4125	4125	4125	0
267	20241203	154000	55960285	4125	4125	4125	4125	0
268	20241203	153900	55960285	4125	4125	4125	4125	0
269	20241203	153800	55960285	4125	4125	4125	4125	0
270	20241203	153700	55960285	4125	4125	4125	4125	0
271	20241203	153600	55960285	4125	4125	4125	4125	0
272	20241203	153500	55960285	4125	4125	4125	4125	263
273	20241203	153400	55960285	4125	4125	4125	4125	0
274	20241203	153300	55960285	4125	4125	4125	4125	0
275	20241203	153200	55960285	4125	4125	4125	4125	0
276	20241203	153100	55960285	4125	4125	4125	4125	0
277	20241203	153000	55960285	4125	4125	4125	4125	263
278	20241203	152900	54875410	4120	4120	4120	4120	0
279	20241203	152800	54875410	4120	4120	4120	4120	0
280	20241203	152700	54875410	4120	4120	4120	4120	0
281	20241203	152600	54875410	4120	4120	4120	4120	0
282	20241203	152500	54875410	4120	4120	4120	4120	0
283	20241203	152400	54875410	4120	4120	4120	4120	0
284	20241203	152300	54875410	4120	4120	4120	4120	0
285	20241203	152200	54875410	4120	4120	4120	4120	0
286	20241203	152100	54875410	4120	4120	4120	4120	0
287	20241203	152000	54875410	4120	4120	4120	4120	0
288	20241203	151900	54875410	4120	4120	4120	4120	0
289	20241203	151800	54875410	4120	4105	4120	4105	45
290	20241203	151700	54690665	4105	4105	4105	4105	2
291	20241203	151600	54682455	4100	4100	4100	4100	18
292	20241203	151500	54608655	4100	4100	4100	4100	18
293	20241203	151400	54534855	4100	4100	4100	4100	23
294	20241203	151300	54440555	4100	4105	4105	4100	432
295	20241203	151200	52669230	4110	4110	4110	4110	1
296	20241203	151100	52665120	4105	4105	4105	4105	18
297	20241203	151000	52591230	4105	4105	4105	4105	36
298	20241203	150900	52443450	4105	4105	4105	4105	0
299	20241203	150800	52443450	4105	4110	4110	4105	606
300	20241203	150700	49955010	4110	4110	4110	4110	0
301	20241203	150600	49955010	4110	4110	4110	4110	1500
302	20241203	150500	43790010	4115	4115	4115	4115	247
303	20241203	150400	42773605	4120	4120	4120	4120	0
304	20241203	150300	42773605	4120	4120	4120	4120	0
305	20241203	150200	42773605	4120	4120	4120	4120	0
306	20241203	150100	42773605	4120	4120	4120	4120	0
307	20241203	150000	42773605	4120	4120	4120	4120	0
308	20241203	145900	42773605	4120	4120	4120	4120	22
309	20241203	145800	42682965	4115	4115	4115	4115	0
310	20241203	145700	42682965	4115	4115	4115	4115	0
311	20241203	145600	42682965	4115	4115	4115	4115	0
312	20241203	145500	42682965	4115	4115	4115	4115	308
313	20241203	145400	41415545	4115	4115	4115	4115	0
314	20241203	145300	41415545	4115	4115	4115	4115	0
315	20241203	145200	41415545	4115	4115	4115	4115	0
316	20241203	145100	41415545	4115	4115	4115	4115	0
317	20241203	145000	41415545	4115	4115	4115	4115	0
318	20241203	144900	41415545	4115	4115	4115	4115	0
319	20241203	144800	41415545	4115	4115	4115	4115	0
320	20241203	144700	41415545	4115	4115	4115	4115	0
321	20241203	144600	41415545	4115	4115	4115	4115	0
322	20241203	144500	41415545	4115	4115	4115	4115	0
323	20241203	144400	41415545	4115	4115	4115	4115	200
324	20241203	144300	40592545	4115	4115	4115	4115	0
325	20241203	144200	40592545	4115	4115	4115	4115	0
326	20241203	144100	40592545	4115	4115	4115	4115	0
327	20241203	144000	40592545	4115	4115	4115	4115	0
328	20241203	143900	40592545	4115	4115	4115	4115	20
329	20241203	143800	40510245	4120	4120	4120	4120	0
330	20241203	143700	40510245	4120	4120	4120	4120	0
331	20241203	143600	40510245	4120	4120	4120	4120	0
332	20241203	143500	40510245	4120	4120	4120	4120	0
333	20241203	143400	40510245	4120	4120	4120	4120	0
334	20241203	143300	40510245	4120	4120	4120	4120	0
335	20241203	143200	40510245	4120	4120	4120	4120	0
336	20241203	143100	40510245	4120	4120	4120	4120	0
337	20241203	143000	40510245	4120	4120	4120	4120	100
338	20241203	142900	40098245	4120	4120	4120	4120	0
339	20241203	142800	40098245	4120	4120	4120	4120	0
340	20241203	142700	40098245	4120	4120	4120	4120	0
341	20241203	142600	40098245	4120	4120	4120	4120	0
342	20241203	142500	40098245	4120	4120	4120	4120	0
343	20241203	142400	40098245	4120	4120	4120	4120	13
344	20241203	142300	40044685	4120	4120	4120	4120	118
345	20241203	142200	39558525	4120	4120	4120	4120	113
346	20241203	142100	39092965	4120	4120	4120	4120	0
347	20241203	142000	39092965	4120	4120	4120	4120	0
348	20241203	141900	39092965	4120	4120	4120	4120	0
349	20241203	141800	39092965	4120	4120	4120	4120	0
350	20241203	141700	39092965	4120	4120	4120	4120	0
351	20241203	141600	39092965	4120	4120	4120	4120	14
352	20241203	141500	39035285	4120	4120	4120	4120	0
353	20241203	141400	39035285	4120	4120	4120	4120	0
354	20241203	141300	39035285	4120	4120	4120	4120	0
355	20241203	141200	39035285	4120	4120	4120	4120	20
356	20241203	141100	38952885	4120	4120	4120	4120	0
357	20241203	141000	38952885	4120	4120	4120	4120	0
358	20241203	140900	38952885	4120	4120	4120	4120	0
359	20241203	140800	38952885	4120	4120	4120	4120	0
360	20241203	140700	38952885	4120	4120	4120	4120	0
361	20241203	140600	38952885	4120	4120	4120	4120	0
362	20241203	140500	38952885	4120	4120	4120	4120	0
363	20241203	140400	38952885	4120	4120	4120	4120	0
364	20241203	140300	38952885	4120	4120	4120	4120	0
365	20241203	140200	38952885	4120	4120	4120	4120	0
366	20241203	140100	38952885	4120	4120	4120	4120	0
367	20241203	140000	38952885	4120	4120	4120	4120	0
368	20241203	135900	38952885	4120	4120	4120	4120	0
369	20241203	135800	38952885	4120	4120	4120	4120	0
370	20241203	135700	38952885	4120	4120	4120	4120	0
371	20241203	135600	38952885	4120	4120	4120	4120	0
372	20241203	135500	38952885	4120	4120	4120	4120	0
373	20241203	135400	38952885	4120	4120	4120	4120	0
374	20241203	135300	38952885	4120	4120	4120	4120	0
375	20241203	135200	38952885	4120	4120	4120	4120	0
376	20241203	135100	38952885	4120	4120	4120	4120	0
377	20241203	135000	38952885	4120	4120	4120	4120	0
378	20241203	134900	38952885	4120	4120	4120	4120	0
379	20241203	134800	38952885	4120	4120	4120	4120	0
380	20241203	134700	38952885	4120	4120	4120	4120	0
381	20241203	134600	38952885	4120	4120	4120	4120	0
382	20241203	134500	38952885	4120	4120	4120	4120	0
383	20241203	134400	38952885	4120	4120	4120	4120	0
384	20241203	134300	38952885	4120	4120	4120	4120	0
385	20241203	134200	38952885	4120	4120	4120	4120	0
386	20241203	134100	38952885	4120	4120	4120	4120	0
387	20241203	134000	38952885	4120	4120	4120	4120	0
388	20241203	133900	38952885	4120	4120	4120	4120	0
389	20241203	133800	38952885	4120	4120	4120	4120	0
390	20241203	133700	38952885	4120	4120	4120	4120	0
391	20241203	133600	38952885	4120	4120	4120	4120	464
392	20241203	133500	37041205	4120	4120	4120	4120	0
393	20241203	133400	37041205	4120	4120	4120	4120	0
394	20241203	133300	37041205	4120	4120	4120	4120	0
395	20241203	133200	37041205	4120	4120	4120	4120	0
396	20241203	133100	37041205	4120	4120	4120	4120	0
397	20241203	133000	37041205	4120	4120	4120	4120	2
398	20241203	132900	37032965	4125	4125	4125	4125	0
399	20241203	132800	37032965	4125	4125	4125	4125	0
400	20241203	132700	37032965	4125	4125	4125	4125	0
401	20241203	132600	37032965	4125	4125	4125	4125	0
402	20241203	132500	37032965	4125	4125	4125	4125	0
403	20241203	132400	37032965	4125	4125	4125	4125	0
404	20241203	132300	37032965	4125	4125	4125	4125	1
405	20241203	132200	37028840	4125	4125	4125	4120	462
406	20241203	132100	35123190	4130	4130	4130	4130	0
407	20241203	132000	35123190	4130	4130	4130	4130	0
408	20241203	131900	35123190	4130	4130	4130	4130	0
409	20241203	131800	35123190	4130	4130	4130	4130	0
410	20241203	131700	35123190	4130	4130	4130	4130	0
411	20241203	131600	35123190	4130	4130	4130	4130	0
412	20241203	131500	35123190	4130	4130	4130	4130	0
413	20241203	131400	35123190	4130	4130	4130	4130	0
414	20241203	131300	35123190	4130	4130	4130	4130	0
415	20241203	131200	35123190	4130	4130	4130	4130	20
416	20241203	131100	35040590	4130	4130	4130	4130	0
417	20241203	131000	35040590	4130	4130	4130	4130	0
418	20241203	130900	35040590	4130	4130	4130	4130	0
419	20241203	130800	35040590	4130	4130	4130	4130	0
420	20241203	130700	35040590	4130	4130	4130	4130	0
421	20241203	130600	35040590	4130	4130	4130	4130	10
422	20241203	130500	34999290	4130	4130	4130	4130	0
423	20241203	130400	34999290	4130	4130	4130	4130	0
424	20241203	130300	34999290	4130	4130	4130	4130	0
425	20241203	130200	34999290	4130	4130	4130	4130	0
426	20241203	130100	34999290	4130	4130	4130	4130	10
427	20241203	130000	34957990	4130	4130	4130	4130	0
428	20241203	125900	34957990	4130	4130	4130	4130	0
429	20241203	125800	34957990	4130	4130	4130	4130	0
430	20241203	125700	34957990	4130	4130	4130	4130	10
431	20241203	125600	34916690	4130	4130	4130	4130	0
432	20241203	125500	34916690	4130	4130	4130	4130	100
433	20241203	125400	34503690	4130	4130	4130	4130	0
434	20241203	125300	34503690	4130	4130	4130	4130	0
435	20241203	125200	34503690	4130	4125	4130	4125	2
436	20241203	125100	34495435	4130	4130	4130	4130	0
437	20241203	125000	34495435	4130	4130	4130	4130	0
438	20241203	124900	34495435	4130	4130	4130	4130	0
439	20241203	124800	34495435	4130	4130	4130	4130	0
440	20241203	124700	34495435	4130	4130	4130	4130	0
441	20241203	124600	34495435	4130	4130	4130	4130	100
442	20241203	124500	34082435	4130	4130	4130	4130	0
443	20241203	124400	34082435	4130	4130	4130	4130	0
444	20241203	124300	34082435	4130	4130	4130	4130	0
445	20241203	124200	34082435	4130	4130	4130	4130	0
446	20241203	124100	34082435	4130	4130	4130	4130	0
447	20241203	124000	34082435	4130	4130	4130	4130	0
448	20241203	123900	34082435	4130	4130	4130	4130	0
449	20241203	123800	34082435	4130	4130	4130	4130	0
450	20241203	123700	34082435	4130	4130	4130	4130	0
451	20241203	123600	34082435	4130	4130	4130	4130	12
452	20241203	123500	34032875	4130	4130	4130	4130	0
453	20241203	123400	34032875	4130	4130	4130	4130	0
454	20241203	123300	34032875	4130	4130	4130	4130	0
455	20241203	123200	34032875	4130	4130	4130	4130	0
456	20241203	123100	34032875	4130	4130	4130	4130	0
457	20241203	123000	34032875	4130	4130	4130	4130	0
458	20241203	122900	34032875	4130	4130	4130	4130	0
459	20241203	122800	34032875	4130	4130	4130	4130	0
460	20241203	122700	34032875	4130	4130	4130	4130	0
461	20241203	122600	34032875	4130	4130	4130	4130	0
462	20241203	122500	34032875	4130	4130	4130	4130	0
463	20241203	122400	34032875	4130	4130	4130	4130	0
464	20241203	122300	34032875	4130	4130	4130	4130	0
465	20241203	122200	34032875	4130	4130	4130	4130	18
466	20241203	122100	33958535	4130	4130	4130	4130	1
467	20241203	122000	33954405	4125	4125	4125	4125	0
468	20241203	121900	33954405	4125	4125	4125	4125	0
469	20241203	121800	33954405	4125	4125	4125	4125	0
470	20241203	121700	33954405	4125	4125	4125	4125	0
471	20241203	121600	33954405	4125	4125	4125	4125	0
472	20241203	121500	33954405	4125	4125	4125	4125	0
473	20241203	121400	33954405	4125	4125	4125	4125	0
474	20241203	121300	33954405	4125	4125	4125	4125	0
475	20241203	121200	33954405	4125	4125	4125	4125	0
476	20241203	121100	33954405	4125	4125	4125	4125	0
477	20241203	121000	33954405	4125	4125	4125	4125	0
478	20241203	120900	33954405	4125	4125	4125	4125	0
479	20241203	120800	33954405	4125	4125	4125	4125	0
480	20241203	120700	33954405	4125	4125	4125	4125	0
481	20241203	120600	33954405	4125	4125	4125	4125	0
482	20241203	120500	33954405	4125	4125	4125	4125	0
483	20241203	120400	33954405	4125	4125	4125	4125	50
484	20241203	120300	33748155	4130	4130	4130	4130	0
485	20241203	120200	33748155	4130	4130	4130	4130	0
486	20241203	120100	33748155	4130	4130	4130	4130	100
487	20241203	120000	33335155	4130	4130	4130	4130	0
488	20241203	115900	33335155	4130	4130	4130	4130	0
489	20241203	115800	33335155	4130	4130	4130	4130	0
490	20241203	115700	33335155	4130	4130	4130	4130	0
491	20241203	115600	33335155	4130	4130	4130	4130	0
492	20241203	115500	33335155	4130	4130	4130	4130	0
493	20241203	115400	33335155	4130	4130	4130	4130	0
494	20241203	115300	33335155	4130	4130	4130	4130	0
495	20241203	115200	33335155	4130	4130	4130	4130	0
496	20241203	115100	33335155	4130	4130	4130	4130	0
497	20241203	115000	33335155	4130	4130	4130	4130	0
498	20241203	114900	33335155	4130	4130	4130	4130	0
499	20241203	114800	33335155	4130	4130	4130	4130	0
500	20241203	114700	33335155	4130	4130	4130	4130	0
501	20241203	114600	33335155	4130	4130	4130	4130	0
502	20241203	114500	33335155	4130	4130	4130	4130	0
503	20241203	114400	33335155	4130	4130	4130	4130	27
504	20241203	114300	33223645	4130	4130	4130	4130	0
505	20241203	114200	33223645	4130	4125	4130	4125	2
506	20241203	114100	33215390	4130	4125	4130	4125	2
507	20241203	114000	33207135	4125	4125	4125	4125	0
508	20241203	113900	33207135	4125	4125	4125	4125	0
509	20241203	113800	33207135	4125	4125	4125	4125	10
510	20241203	113700	33165885	4130	4130	4130	4130	0
511	20241203	113600	33165885	4130	4130	4130	4130	0
512	20241203	113500	33165885	4130	4130	4130	4130	0
513	20241203	113400	33165885	4130	4130	4130	4130	0
514	20241203	113300	33165885	4130	4130	4130	4130	0
515	20241203	113200	33165885	4130	4130	4130	4130	0
516	20241203	113100	33165885	4130	4130	4130	4130	0
517	20241203	113000	33165885	4130	4130	4130	4130	0
518	20241203	112900	33165885	4130	4130	4130	4130	0
519	20241203	112800	33165885	4130	4130	4130	4130	0
520	20241203	112700	33165885	4130	4130	4130	4130	0
521	20241203	112600	33165885	4130	4130	4130	4130	0
522	20241203	112500	33165885	4130	4130	4130	4130	0
523	20241203	112400	33165885	4130	4130	4130	4130	0
524	20241203	112300	33165885	4130	4130	4130	4130	0
525	20241203	112200	33165885	4130	4130	4130	4130	1
526	20241203	112100	33161755	4125	4125	4125	4125	0
527	20241203	112000	33161755	4125	4125	4125	4125	0
528	20241203	111900	33161755	4125	4125	4125	4125	0
529	20241203	111800	33161755	4125	4125	4125	4125	0
530	20241203	111700	33161755	4125	4125	4125	4125	0
531	20241203	111600	33161755	4125	4125	4125	4125	34
532	20241203	111500	33021505	4130	4130	4130	4130	0
533	20241203	111400	33021505	4130	4130	4130	4130	0
534	20241203	111300	33021505	4130	4130	4130	4130	987
535	20241203	111200	28945195	4130	4130	4130	4130	509
536	20241203	111100	26843025	4130	4130	4130	4130	0
537	20241203	111000	26843025	4130	4130	4130	4130	0
538	20241203	110900	26843025	4130	4130	4130	4130	0
539	20241203	110800	26843025	4130	4130	4130	4130	0
540	20241203	110700	26843025	4130	4130	4130	4130	0
541	20241203	110600	26843025	4130	4130	4130	4130	0
542	20241203	110500	26843025	4130	4130	4130	4130	1
543	20241203	110400	26838895	4130	4130	4130	4130	0
544	20241203	110300	26838895	4130	4130	4130	4130	0
545	20241203	110200	26838895	4130	4130	4130	4130	0
546	20241203	110100	26838895	4130	4130	4130	4130	0
547	20241203	110000	26838895	4130	4130	4130	4130	0
548	20241203	105900	26838895	4130	4130	4130	4130	0
549	20241203	105800	26838895	4130	4130	4130	4130	0
550	20241203	105700	26838895	4130	4130	4130	4130	2361
551	20241203	105600	17087965	4130	4130	4130	4130	0
552	20241203	105500	17087965	4130	4130	4130	4130	0
553	20241203	105400	17087965	4130	4130	4130	4130	0
554	20241203	105300	17087965	4130	4130	4130	4130	0
555	20241203	105200	17087965	4130	4130	4130	4130	0
556	20241203	105100	17087965	4130	4130	4130	4130	5
557	20241203	105000	17067315	4130	4130	4130	4130	1
558	20241203	104900	17063185	4130	4130	4130	4130	0
559	20241203	104800	17063185	4130	4130	4130	4130	0
560	20241203	104700	17063185	4130	4130	4130	4130	0
561	20241203	104600	17063185	4130	4130	4130	4130	0
562	20241203	104500	17063185	4130	4125	4130	4125	678
563	20241203	104400	14265545	4125	4125	4125	4125	0
564	20241203	104300	14265545	4125	4125	4125	4125	0
565	20241203	104200	14265545	4125	4125	4125	4125	0
566	20241203	104100	14265545	4125	4125	4125	4125	0
567	20241203	104000	14265545	4125	4125	4125	4125	0
568	20241203	103900	14265545	4125	4125	4125	4125	0
569	20241203	103800	14265545	4125	4125	4125	4125	0
570	20241203	103700	14265545	4125	4125	4125	4125	0
571	20241203	103600	14265545	4125	4125	4125	4125	0
572	20241203	103500	14265545	4125	4125	4125	4125	200
573	20241203	103400	13440545	4130	4130	4130	4130	0
574	20241203	103300	13440545	4130	4130	4130	4130	0
575	20241203	103200	13440545	4130	4130	4130	4130	0
576	20241203	103100	13440545	4130	4130	4130	4130	0
577	20241203	103000	13440545	4130	4130	4130	4130	5
578	20241203	102900	13419895	4130	4130	4130	4130	0
579	20241203	102800	13419895	4130	4130	4130	4130	0
580	20241203	102700	13419895	4130	4130	4130	4130	0
581	20241203	102600	13419895	4130	4130	4130	4130	0
582	20241203	102500	13419895	4130	4130	4130	4130	90
583	20241203	102400	13048195	4130	4130	4130	4130	0
584	20241203	102300	13048195	4130	4130	4130	4130	0
585	20241203	102200	13048195	4130	4130	4130	4130	2
586	20241203	102100	13039935	4130	4130	4130	4130	0
587	20241203	102000	13039935	4130	4130	4130	4130	0
588	20241203	101900	13039935	4130	4130	4130	4130	0
589	20241203	101800	13039935	4130	4130	4130	4130	0
590	20241203	101700	13039935	4130	4130	4130	4130	0
591	20241203	101600	13039935	4130	4130	4130	4130	0
592	20241203	101500	13039935	4130	4130	4130	4130	0
593	20241203	101400	13039935	4130	4130	4130	4130	0
594	20241203	101300	13039935	4130	4130	4130	4130	0
595	20241203	101200	13039935	4130	4130	4130	4130	22
596	20241203	101100	12949075	4130	4130	4130	4130	0
597	20241203	101000	12949075	4130	4130	4130	4130	0
598	20241203	100900	12949075	4130	4130	4130	4130	0
599	20241203	100800	12949075	4130	4130	4130	4130	0
600	20241203	100700	12949075	4130	4130	4130	4130	0
601	20241203	100600	12949075	4130	4130	4130	4130	15
602	20241203	100500	12887125	4130	4125	4130	4125	600
603	20241203	100400	10411625	4130	4130	4130	4130	226
604	20241203	100300	9478245	4130	4130	4130	4130	0
605	20241203	100200	9478245	4130	4130	4130	4130	0
606	20241203	100100	9478245	4130	4130	4130	4130	10
607	20241203	100000	9436945	4130	4130	4130	4130	0
608	20241203	095900	9436945	4130	4130	4130	4130	2
609	20241203	095800	9428685	4130	4130	4130	4130	0
610	20241203	095700	9428685	4130	4130	4130	4125	203
611	20241203	095600	8590965	4130	4130	4130	4130	0
612	20241203	095500	8590965	4130	4130	4130	4130	0
613	20241203	095400	8590965	4130	4130	4130	4130	0
614	20241203	095300	8590965	4130	4130	4130	4130	0
615	20241203	095200	8590965	4130	4130	4130	4130	0
616	20241203	095100	8590965	4130	4130	4130	4130	0
617	20241203	095000	8590965	4130	4130	4130	4130	300
618	20241203	094900	7351965	4135	4135	4135	4135	21
619	20241203	094800	7265130	4130	4130	4130	4130	101
620	20241203	094700	6848000	4135	4135	4135	4135	0
621	20241203	094600	6848000	4135	4135	4135	4135	0
622	20241203	094500	6848000	4135	4135	4135	4135	0
623	20241203	094400	6848000	4135	4135	4135	4135	0
624	20241203	094300	6848000	4135	4135	4135	4135	0
625	20241203	094200	6848000	4135	4135	4135	4135	0
626	20241203	094100	6848000	4135	4135	4135	4135	5
627	20241203	094000	6827325	4135	4135	4135	4135	0
628	20241203	093900	6827325	4135	4130	4135	4130	568
629	20241203	093800	4481185	4135	4135	4135	4135	0
630	20241203	093700	4481185	4135	4135	4135	4135	0
631	20241203	093600	4481185	4135	4130	4135	4130	254
632	20241203	093500	3430905	4135	4135	4135	4135	127
633	20241203	093400	2905760	4140	4140	4140	4140	0
634	20241203	093300	2905760	4140	4140	4140	4140	0
635	20241203	093200	2905760	4140	4140	4140	4140	0
636	20241203	093100	2905760	4140	4140	4140	4140	0
637	20241203	093000	2905760	4140	4140	4140	4140	2
638	20241203	092900	2897480	4140	4140	4140	4140	0
639	20241203	092800	2897480	4140	4140	4140	4140	194
640	20241203	092700	2094320	4145	4140	4145	4140	42
641	20241203	092600	1920415	4140	4140	4140	4140	29
642	20241203	092500	1800355	4145	4145	4145	4145	0
643	20241203	092400	1800355	4145	4145	4145	4145	303
644	20241203	092300	544420	4145	4145	4145	4145	0
645	20241203	092200	544420	4145	4145	4145	4145	0
646	20241203	092100	544420	4145	4145	4145	4145	0
647	20241203	092000	544420	4145	4145	4145	4145	4
648	20241203	091900	527840	4145	4145	4145	4145	1
649	20241203	091800	523695	4150	4150	4150	4150	0
650	20241203	091700	523695	4150	4150	4150	4150	0
651	20241203	091600	523695	4150	4150	4150	4150	0
652	20241203	091500	523695	4150	4150	4150	4150	0
653	20241203	091400	523695	4150	4150	4150	4150	0
654	20241203	091300	523695	4150	4150	4150	4150	0
655	20241203	091200	523695	4150	4150	4150	4150	7
656	20241203	091100	494645	4150	4150	4150	4150	4
657	20241203	091000	478045	4175	4175	4175	4175	0
658	20241203	090900	478045	4175	4175	4175	4175	0
659	20241203	090800	478045	4175	4175	4175	4175	0
660	20241203	090700	478045	4175	4175	4175	4175	0
661	20241203	090600	478045	4175	4175	4175	4175	0
662	20241203	090500	478045	4175	4175	4175	4175	0
663	20241203	090400	478045	4175	4175	4175	4175	0
664	20241203	090300	478045	4175	4175	4175	4175	0
665	20241203	090200	478045	4175	4175	4175	4175	0
666	20241203	090100	478045	4175	4175	4175	4175	26
667	20241203	090000	369495	4175	4135	4175	4135	89