KissMeData/053260/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193600	33601165	4150	4150	4150	4150	372
3	20241203	193500	33601165	4150	4150	4150	4150	0
4	20241203	193400	33601165	4150	4150	4150	4150	0
5	20241203	193300	33601165	4150	4150	4150	4150	0
6	20241203	193200	33601165	4150	4150	4150	4150	0
7	20241203	193100	33601165	4150	4150	4150	4150	0
8	20241203	193000	33601165	4150	4150	4150	4150	0
9	20241203	192900	33601165	4150	4150	4150	4150	0
10	20241203	192800	33601165	4150	4150	4150	4150	0
11	20241203	192700	33601165	4150	4150	4150	4150	0
12	20241203	192600	33601165	4150	4150	4150	4150	0
13	20241203	192500	33601165	4150	4150	4150	4150	0
14	20241203	192400	33601165	4150	4150	4150	4150	0
15	20241203	192300	33601165	4150	4150	4150	4150	0
16	20241203	192200	33601165	4150	4150	4150	4150	0
17	20241203	192100	33601165	4150	4150	4150	4150	0
18	20241203	192000	33601165	4150	4150	4150	4150	0
19	20241203	191900	33601165	4150	4150	4150	4150	0
20	20241203	191800	33601165	4150	4150	4150	4150	0
21	20241203	191700	33601165	4150	4150	4150	4150	0
22	20241203	191600	33601165	4150	4150	4150	4150	0
23	20241203	191500	33601165	4150	4150	4150	4150	0
24	20241203	191400	33601165	4150	4150	4150	4150	0
25	20241203	191300	33601165	4150	4150	4150	4150	0
26	20241203	191200	33601165	4150	4150	4150	4150	0
27	20241203	191100	33601165	4150	4150	4150	4150	0
28	20241203	191000	33601165	4150	4150	4150	4150	0
29	20241203	190900	33601165	4150	4150	4150	4150	0
30	20241203	190800	33601165	4150	4150	4150	4150	0
31	20241203	190700	33601165	4150	4150	4150	4150	0
32	20241203	190600	33601165	4150	4150	4150	4150	372
33	20241203	190500	33601165	4150	4150	4150	4150	0
34	20241203	190400	33601165	4150	4150	4150	4150	0
35	20241203	190300	33601165	4150	4150	4150	4150	0
36	20241203	190200	33601165	4150	4150	4150	4150	0
37	20241203	190100	33601165	4150	4150	4150	4150	0
38	20241203	190000	33601165	4150	4150	4150	4150	0
39	20241203	185900	33601165	4150	4150	4150	4150	0
40	20241203	185800	33601165	4150	4150	4150	4150	0
41	20241203	185700	33601165	4150	4150	4150	4150	0
42	20241203	185600	33601165	4150	4150	4150	4150	0
43	20241203	185500	33601165	4150	4150	4150	4150	0
44	20241203	185400	33601165	4150	4150	4150	4150	0
45	20241203	185300	33601165	4150	4150	4150	4150	0
46	20241203	185200	33601165	4150	4150	4150	4150	0
47	20241203	185100	33601165	4150	4150	4150	4150	0
48	20241203	185000	33601165	4150	4150	4150	4150	0
49	20241203	184900	33601165	4150	4150	4150	4150	0
50	20241203	184800	33601165	4150	4150	4150	4150	0
51	20241203	184700	33601165	4150	4150	4150	4150	0
52	20241203	184600	33601165	4150	4150	4150	4150	0
53	20241203	184500	33601165	4150	4150	4150	4150	0
54	20241203	184400	33601165	4150	4150	4150	4150	0
55	20241203	184300	33601165	4150	4150	4150	4150	0
56	20241203	184200	33601165	4150	4150	4150	4150	0
57	20241203	184100	33601165	4150	4150	4150	4150	0
58	20241203	184000	33601165	4150	4150	4150	4150	0
59	20241203	183900	33601165	4150	4150	4150	4150	0
60	20241203	183800	33601165	4150	4150	4150	4150	0
61	20241203	183700	33601165	4150	4150	4150	4150	0
62	20241203	183600	33601165	4150	4150	4150	4150	372
63	20241203	183500	33601165	4150	4150	4150	4150	0
64	20241203	183400	33601165	4150	4150	4150	4150	0
65	20241203	183300	33601165	4150	4150	4150	4150	0
66	20241203	183200	33601165	4150	4150	4150	4150	0
67	20241203	183100	33601165	4150	4150	4150	4150	0
68	20241203	183000	33601165	4150	4150	4150	4150	0
69	20241203	182900	33601165	4150	4150	4150	4150	0
70	20241203	182800	33601165	4150	4150	4150	4150	0
71	20241203	182700	33601165	4150	4150	4150	4150	0
72	20241203	182600	33601165	4150	4150	4150	4150	0
73	20241203	182500	33601165	4150	4150	4150	4150	0
74	20241203	182400	33601165	4150	4150	4150	4150	0
75	20241203	182300	33601165	4150	4150	4150	4150	0
76	20241203	182200	33601165	4150	4150	4150	4150	0
77	20241203	182100	33601165	4150	4150	4150	4150	0
78	20241203	182000	33601165	4150	4150	4150	4150	0
79	20241203	181900	33601165	4150	4150	4150	4150	0
80	20241203	181800	33601165	4150	4150	4150	4150	0
81	20241203	181700	33601165	4150	4150	4150	4150	0
82	20241203	181600	33601165	4150	4150	4150	4150	0
83	20241203	181500	33601165	4150	4150	4150	4150	0
84	20241203	181400	33601165	4150	4150	4150	4150	0
85	20241203	181300	33601165	4150	4150	4150	4150	0
86	20241203	181200	33601165	4150	4150	4150	4150	0
87	20241203	181100	33601165	4150	4150	4150	4150	0
88	20241203	181000	33601165	4150	4150	4150	4150	0
89	20241203	180900	33601165	4150	4150	4150	4150	0
90	20241203	180800	33601165	4150	4150	4150	4150	0
91	20241203	180700	33601165	4150	4150	4150	4150	0
92	20241203	180600	33601165	4150	4150	4150	4150	372
93	20241203	180500	33601165	4150	4150	4150	4150	0
94	20241203	180400	33601165	4150	4150	4150	4150	0
95	20241203	180300	33601165	4150	4150	4150	4150	0
96	20241203	180200	33601165	4150	4150	4150	4150	0
97	20241203	180100	33601165	4150	4150	4150	4150	0
98	20241203	180000	33601165	4150	4150	4150	4150	0
99	20241203	175900	33601165	4150	4150	4150	4150	0
100	20241203	175800	33601165	4150	4150	4150	4150	0
101	20241203	175700	33601165	4150	4150	4150	4150	0
102	20241203	175600	33601165	4150	4150	4150	4150	0
103	20241203	175500	33601165	4150	4150	4150	4150	0
104	20241203	175400	33601165	4150	4150	4150	4150	0
105	20241203	175300	33601165	4150	4150	4150	4150	0
106	20241203	175200	33601165	4150	4150	4150	4150	0
107	20241203	175100	33601165	4150	4150	4150	4150	0
108	20241203	175000	33601165	4150	4150	4150	4150	0
109	20241203	174900	33601165	4150	4150	4150	4150	0
110	20241203	174800	33601165	4150	4150	4150	4150	0
111	20241203	174700	33601165	4150	4150	4150	4150	0
112	20241203	174600	33601165	4150	4150	4150	4150	0
113	20241203	174500	33601165	4150	4150	4150	4150	0
114	20241203	174400	33601165	4150	4150	4150	4150	0
115	20241203	174300	33601165	4150	4150	4150	4150	0
116	20241203	174200	33601165	4150	4150	4150	4150	0
117	20241203	174100	33601165	4150	4150	4150	4150	0
118	20241203	174000	33601165	4150	4150	4150	4150	0
119	20241203	173900	33601165	4150	4150	4150	4150	0
120	20241203	173800	33601165	4150	4150	4150	4150	0
121	20241203	173700	33601165	4150	4150	4150	4150	0
122	20241203	173600	33601165	4150	4150	4150	4150	372
123	20241203	173500	33601165	4150	4150	4150	4150	0
124	20241203	173400	33601165	4150	4150	4150	4150	0
125	20241203	173300	33601165	4150	4150	4150	4150	0
126	20241203	173200	33601165	4150	4150	4150	4150	0
127	20241203	173100	33601165	4150	4150	4150	4150	0
128	20241203	173000	33601165	4150	4150	4150	4150	0
129	20241203	172900	33601165	4150	4150	4150	4150	0
130	20241203	172800	33601165	4150	4150	4150	4150	0
131	20241203	172700	33601165	4150	4150	4150	4150	0
132	20241203	172600	33601165	4150	4150	4150	4150	0
133	20241203	172500	33601165	4150	4150	4150	4150	0
134	20241203	172400	33601165	4150	4150	4150	4150	0
135	20241203	172300	33601165	4150	4150	4150	4150	0
136	20241203	172200	33601165	4150	4150	4150	4150	0
137	20241203	172100	33601165	4150	4150	4150	4150	0
138	20241203	172000	33601165	4150	4150	4150	4150	0
139	20241203	171900	33601165	4150	4150	4150	4150	0
140	20241203	171800	33601165	4150	4150	4150	4150	0
141	20241203	171700	33601165	4150	4150	4150	4150	0
142	20241203	171600	33601165	4150	4150	4150	4150	0
143	20241203	171500	33601165	4150	4150	4150	4150	0
144	20241203	171400	33601165	4150	4150	4150	4150	0
145	20241203	171300	33601165	4150	4150	4150	4150	0
146	20241203	171200	33601165	4150	4150	4150	4150	0
147	20241203	171100	33601165	4150	4150	4150	4150	0
148	20241203	171000	33601165	4150	4150	4150	4150	0
149	20241203	170900	33601165	4150	4150	4150	4150	0
150	20241203	170800	33601165	4150	4150	4150	4150	0
151	20241203	170700	33601165	4150	4150	4150	4150	0
152	20241203	170600	33601165	4150	4150	4150	4150	372
153	20241203	170500	33601165	4150	4150	4150	4150	0
154	20241203	170400	33601165	4150	4150	4150	4150	0
155	20241203	170300	33601165	4150	4150	4150	4150	0
156	20241203	170200	33601165	4150	4150	4150	4150	0
157	20241203	170100	33601165	4150	4150	4150	4150	0
158	20241203	170000	33601165	4150	4150	4150	4150	0
159	20241203	165900	33601165	4150	4150	4150	4150	0
160	20241203	165800	33601165	4150	4150	4150	4150	0
161	20241203	165700	33601165	4150	4150	4150	4150	0
162	20241203	165600	33601165	4150	4150	4150	4150	0
163	20241203	165500	33601165	4150	4150	4150	4150	0
164	20241203	165400	33601165	4150	4150	4150	4150	0
165	20241203	165300	33601165	4150	4150	4150	4150	0
166	20241203	165200	33601165	4150	4150	4150	4150	0
167	20241203	165100	33601165	4150	4150	4150	4150	0
168	20241203	165000	33601165	4150	4150	4150	4150	0
169	20241203	164900	33601165	4150	4150	4150	4150	0
170	20241203	164800	33601165	4150	4150	4150	4150	0
171	20241203	164700	33601165	4150	4150	4150	4150	0
172	20241203	164600	33601165	4150	4150	4150	4150	0
173	20241203	164500	33601165	4150	4150	4150	4150	0
174	20241203	164400	33601165	4150	4150	4150	4150	0
175	20241203	164300	33601165	4150	4150	4150	4150	0
176	20241203	164200	33601165	4150	4150	4150	4150	0
177	20241203	164100	33601165	4150	4150	4150	4150	0
178	20241203	164000	33601165	4150	4150	4150	4150	0
179	20241203	163900	33601165	4150	4150	4150	4150	0
180	20241203	163800	33601165	4150	4150	4150	4150	0
181	20241203	163700	33601165	4150	4150	4150	4150	0
182	20241203	163600	33601165	4150	4150	4150	4150	372
183	20241203	163500	33601165	4150	4150	4150	4150	0
184	20241203	163400	33601165	4150	4150	4150	4150	0
185	20241203	163300	33601165	4150	4150	4150	4150	0
186	20241203	163200	33601165	4150	4150	4150	4150	0
187	20241203	163100	33601165	4150	4150	4150	4150	0
188	20241203	163000	33601165	4150	4150	4150	4150	0
189	20241203	162900	33601165	4150	4150	4150	4150	0
190	20241203	162800	33601165	4150	4150	4150	4150	0
191	20241203	162700	33601165	4150	4150	4150	4150	0
192	20241203	162600	33601165	4150	4150	4150	4150	0
193	20241203	162500	33601165	4150	4150	4150	4150	0
194	20241203	162400	33601165	4150	4150	4150	4150	0
195	20241203	162300	33601165	4150	4150	4150	4150	0
196	20241203	162200	33601165	4150	4150	4150	4150	0
197	20241203	162100	33601165	4150	4150	4150	4150	0
198	20241203	162000	33601165	4150	4150	4150	4150	0
199	20241203	161900	33601165	4150	4150	4150	4150	0
200	20241203	161800	33601165	4150	4150	4150	4150	0
201	20241203	161700	33601165	4150	4150	4150	4150	0
202	20241203	161600	33601165	4150	4150	4150	4150	0
203	20241203	161500	33601165	4150	4150	4150	4150	0
204	20241203	161400	33601165	4150	4150	4150	4150	0
205	20241203	161300	33601165	4150	4150	4150	4150	0
206	20241203	161200	33601165	4150	4150	4150	4150	0
207	20241203	161100	33601165	4150	4150	4150	4150	0
208	20241203	161000	33601165	4150	4150	4150	4150	0
209	20241203	160900	33601165	4150	4150	4150	4150	0
210	20241203	160800	33601165	4150	4150	4150	4150	0
211	20241203	160700	33601165	4150	4150	4150	4150	0
212	20241203	160600	33601165	4150	4150	4150	4150	372
213	20241203	160500	33601165	4150	4150	4150	4150	0
214	20241203	160400	33601165	4150	4150	4150	4150	0
215	20241203	160300	33601165	4150	4150	4150	4150	0
216	20241203	160200	33601165	4150	4150	4150	4150	0
217	20241203	160100	33601165	4150	4150	4150	4150	0
218	20241203	160000	33601165	4150	4150	4150	4150	0
219	20241203	155900	33601165	4150	4150	4150	4150	0
220	20241203	155800	33601165	4150	4150	4150	4150	0
221	20241203	155700	33601165	4150	4150	4150	4150	0
222	20241203	155600	33601165	4150	4150	4150	4150	0
223	20241203	155500	33601165	4150	4150	4150	4150	0
224	20241203	155400	33601165	4150	4150	4150	4150	0
225	20241203	155300	33601165	4150	4150	4150	4150	0
226	20241203	155200	33601165	4150	4150	4150	4150	0
227	20241203	155100	33601165	4150	4150	4150	4150	0
228	20241203	155000	33601165	4150	4150	4150	4150	0
229	20241203	154900	33601165	4150	4150	4150	4150	0
230	20241203	154800	33601165	4150	4150	4150	4150	0
231	20241203	154700	33601165	4150	4150	4150	4150	0
232	20241203	154600	33601165	4150	4150	4150	4150	0
233	20241203	154500	33601165	4150	4150	4150	4150	0
234	20241203	154400	33601165	4150	4150	4150	4150	0
235	20241203	154300	33601165	4150	4150	4150	4150	0
236	20241203	154200	33601165	4150	4150	4150	4150	0
237	20241203	154100	33601165	4150	4150	4150	4150	0
238	20241203	154000	33601165	4150	4150	4150	4150	0
239	20241203	153900	33601165	4150	4150	4150	4150	0
240	20241203	153800	33601165	4150	4150	4150	4150	0
241	20241203	153700	33601165	4150	4150	4150	4150	0
242	20241203	153600	33601165	4150	4150	4150	4150	372
243	20241203	153500	33601165	4150	4150	4150	4150	0
244	20241203	153400	33601165	4150	4150	4150	4150	0
245	20241203	153300	33601165	4150	4150	4150	4150	0
246	20241203	153200	33601165	4150	4150	4150	4150	0
247	20241203	153100	33601165	4150	4150	4150	4150	0
248	20241203	153000	33601165	4150	4150	4150	4150	372
249	20241203	152900	32057365	4170	4170	4170	4170	0
250	20241203	152800	32057365	4170	4170	4170	4170	0
251	20241203	152700	32057365	4170	4170	4170	4170	0
252	20241203	152600	32057365	4170	4170	4170	4170	0
253	20241203	152500	32057365	4170	4170	4170	4170	0
254	20241203	152400	32057365	4170	4170	4170	4170	0
255	20241203	152300	32057365	4170	4170	4170	4170	0
256	20241203	152200	32057365	4170	4170	4170	4170	0
257	20241203	152100	32057365	4170	4170	4170	4170	0
258	20241203	152000	32057365	4170	4170	4170	4170	0
259	20241203	151900	32057365	4170	4170	4170	4170	0
260	20241203	151800	32057365	4170	4170	4170	4170	0
261	20241203	151700	32057365	4170	4170	4170	4170	0
262	20241203	151600	32057365	4170	4170	4170	4170	1
263	20241203	151500	32053195	4155	4155	4155	4155	0
264	20241203	151400	32053195	4155	4155	4155	4155	1
265	20241203	151300	32049040	4165	4165	4165	4165	9
266	20241203	151200	32011555	4165	4165	4165	4165	0
267	20241203	151100	32011555	4165	4165	4165	4165	0
268	20241203	151000	32011555	4165	4165	4165	4165	0
269	20241203	150900	32011555	4165	4165	4165	4165	0
270	20241203	150800	32011555	4165	4165	4165	4165	0
271	20241203	150700	32011555	4165	4165	4165	4165	0
272	20241203	150600	32011555	4165	4165	4165	4165	0
273	20241203	150500	32011555	4165	4165	4165	4165	12
274	20241203	150400	31961575	4165	4165	4165	4165	55
275	20241203	150300	31732500	4165	4155	4165	4155	2
276	20241203	150200	31724180	4175	4175	4175	4175	13
277	20241203	150100	31669905	4170	4170	4170	4170	1
278	20241203	150000	31665735	4150	4150	4150	4150	0
279	20241203	145900	31665735	4150	4150	4150	4150	0
280	20241203	145800	31665735	4150	4150	4150	4150	0
281	20241203	145700	31665735	4150	4150	4150	4150	0
282	20241203	145600	31665735	4150	4150	4150	4150	0
283	20241203	145500	31665735	4150	4150	4150	4150	0
284	20241203	145400	31665735	4150	4150	4150	4150	0
285	20241203	145300	31665735	4150	4150	4150	4150	0
286	20241203	145200	31665735	4150	4150	4150	4150	0
287	20241203	145100	31665735	4150	4175	4175	4150	58
288	20241203	145000	31424835	4185	4185	4185	4185	0
289	20241203	144900	31424835	4185	4185	4185	4185	0
290	20241203	144800	31424835	4185	4185	4185	4185	0
291	20241203	144700	31424835	4185	4185	4185	4185	0
292	20241203	144600	31424835	4185	4185	4185	4185	0
293	20241203	144500	31424835	4185	4185	4185	4185	0
294	20241203	144400	31424835	4185	4160	4185	4160	2
295	20241203	144300	31416490	4155	4155	4155	4155	0
296	20241203	144200	31416490	4155	4155	4155	4155	1
297	20241203	144100	31412335	4150	4150	4150	4150	0
298	20241203	144000	31412335	4150	4150	4150	4150	0
299	20241203	143900	31412335	4150	4150	4150	4150	0
300	20241203	143800	31412335	4150	4150	4150	4150	0
301	20241203	143700	31412335	4150	4150	4150	4150	4
302	20241203	143600	31395735	4145	4145	4145	4145	0
303	20241203	143500	31395735	4145	4145	4145	4145	0
304	20241203	143400	31395735	4145	4145	4145	4145	0
305	20241203	143300	31395735	4145	4145	4145	4145	0
306	20241203	143200	31395735	4145	4145	4145	4145	4
307	20241203	143100	31379155	4145	4150	4150	4145	3
308	20241203	143000	31366715	4150	4150	4150	4150	0
309	20241203	142900	31366715	4150	4150	4150	4150	1
310	20241203	142800	31362565	4150	4150	4150	4150	0
311	20241203	142700	31362565	4150	4150	4150	4150	0
312	20241203	142600	31362565	4150	4150	4150	4150	1
313	20241203	142500	31358415	4150	4150	4150	4150	3
314	20241203	142400	31345965	4150	4150	4150	4150	0
315	20241203	142300	31345965	4150	4150	4150	4150	0
316	20241203	142200	31345965	4150	4150	4150	4150	0
317	20241203	142100	31345965	4150	4150	4150	4150	0
318	20241203	142000	31345965	4150	4150	4150	4150	3
319	20241203	141900	31333515	4175	4175	4175	4175	1
320	20241203	141800	31329340	4175	4175	4175	4175	0
321	20241203	141700	31329340	4175	4175	4175	4175	0
322	20241203	141600	31329340	4175	4175	4175	4175	0
323	20241203	141500	31329340	4175	4175	4175	4175	3
324	20241203	141400	31316815	4175	4170	4175	4170	7
325	20241203	141300	31287600	4175	4175	4175	4175	0
326	20241203	141200	31287600	4175	4175	4175	4175	0
327	20241203	141100	31287600	4175	4175	4175	4175	0
328	20241203	141000	31287600	4175	4175	4175	4175	0
329	20241203	140900	31287600	4175	4175	4175	4175	0
330	20241203	140800	31287600	4175	4175	4175	4175	0
331	20241203	140700	31287600	4175	4175	4175	4175	0
332	20241203	140600	31287600	4175	4175	4175	4175	0
333	20241203	140500	31287600	4175	4175	4175	4175	0
334	20241203	140400	31287600	4175	4175	4175	4175	0
335	20241203	140300	31287600	4175	4175	4175	4175	0
336	20241203	140200	31287600	4175	4175	4175	4175	0
337	20241203	140100	31287600	4175	4175	4175	4175	0
338	20241203	140000	31287600	4175	4175	4175	4175	1
339	20241203	135900	31283425	4150	4150	4150	4150	0
340	20241203	135800	31283425	4150	4150	4150	4150	0
341	20241203	135700	31283425	4150	4150	4150	4150	2
342	20241203	135600	31275125	4185	4185	4185	4185	0
343	20241203	135500	31275125	4185	4185	4185	4185	0
344	20241203	135400	31275125	4185	4185	4185	4185	0
345	20241203	135300	31275125	4185	4185	4185	4185	0
346	20241203	135200	31275125	4185	4185	4185	4185	0
347	20241203	135100	31275125	4185	4185	4185	4185	0
348	20241203	135000	31275125	4185	4185	4185	4185	0
349	20241203	134900	31275125	4185	4185	4185	4185	2
350	20241203	134800	31266755	4185	4160	4185	4160	10
351	20241203	134700	31224930	4150	4170	4170	4150	700
352	20241203	134600	28309450	4170	4170	4170	4170	0
353	20241203	134500	28309450	4170	4170	4170	4170	0
354	20241203	134400	28309450	4170	4175	4180	4170	105
355	20241203	134300	27870580	4185	4185	4185	4185	2
356	20241203	134200	27862210	4175	4175	4175	4175	16
357	20241203	134100	27795410	4210	4210	4210	4210	0
358	20241203	134000	27795410	4210	4210	4210	4210	0
359	20241203	133900	27795410	4210	4210	4210	4210	0
360	20241203	133800	27795410	4210	4210	4210	4210	0
361	20241203	133700	27795410	4210	4210	4210	4210	0
362	20241203	133600	27795410	4210	4195	4210	4195	3
363	20241203	133500	27782810	4195	4190	4195	4190	2
364	20241203	133400	27774425	4170	4175	4175	4170	295
365	20241203	133300	26544235	4175	4175	4175	4175	0
366	20241203	133200	26544235	4175	4190	4190	4165	105
367	20241203	133100	26106650	4205	4205	4205	4205	133
368	20241203	133000	25547385	4205	4205	4205	4205	1
369	20241203	132900	25543180	4265	4220	4265	4210	441
370	20241203	132800	23682080	4270	4270	4270	4220	173
371	20241203	132700	22947870	4220	4280	4280	4220	282
372	20241203	132600	21756215	4350	4155	4350	4125	1168
373	20241203	132500	16827975	4160	4110	4165	4110	2144
374	20241203	132400	7956200	4110	4110	4110	4110	0
375	20241203	132300	7956200	4110	4110	4110	4110	0
376	20241203	132200	7956200	4110	4110	4110	4110	0
377	20241203	132100	7956200	4110	4110	4110	4110	0
378	20241203	132000	7956200	4110	4110	4110	4110	0
379	20241203	131900	7956200	4110	4110	4110	4110	1
380	20241203	131800	7952090	4105	4105	4105	4105	0
381	20241203	131700	7952090	4105	4105	4105	4105	0
382	20241203	131600	7952090	4105	4105	4105	4105	0
383	20241203	131500	7952090	4105	4105	4105	4105	0
384	20241203	131400	7952090	4105	4105	4105	4105	0
385	20241203	131300	7952090	4105	4105	4105	4105	1
386	20241203	131200	7947985	4105	4110	4110	4105	3
387	20241203	131100	7935665	4105	4105	4105	4105	0
388	20241203	131000	7935665	4105	4105	4105	4105	70
389	20241203	130900	7648315	4105	4105	4105	4105	0
390	20241203	130800	7648315	4105	4105	4105	4105	0
391	20241203	130700	7648315	4105	4105	4105	4105	0
392	20241203	130600	7648315	4105	4105	4105	4105	0
393	20241203	130500	7648315	4105	4105	4105	4105	0
394	20241203	130400	7648315	4105	4105	4105	4105	0
395	20241203	130300	7648315	4105	4105	4105	4105	0
396	20241203	130200	7648315	4105	4105	4105	4105	2
397	20241203	130100	7640105	4105	4105	4105	4105	0
398	20241203	130000	7640105	4105	4105	4105	4105	0
399	20241203	125900	7640105	4105	4105	4105	4105	0
400	20241203	125800	7640105	4105	4105	4105	4105	0
401	20241203	125700	7640105	4105	4105	4105	4105	0
402	20241203	125600	7640105	4105	4105	4105	4105	0
403	20241203	125500	7640105	4105	4105	4105	4105	0
404	20241203	125400	7640105	4105	4105	4105	4105	0
405	20241203	125300	7640105	4105	4105	4105	4105	0
406	20241203	125200	7640105	4105	4105	4105	4105	3
407	20241203	125100	7627790	4105	4110	4110	4105	2
408	20241203	125000	7619575	4105	4105	4105	4105	1
409	20241203	124900	7615470	4105	4105	4105	4105	0
410	20241203	124800	7615470	4105	4105	4105	4105	0
411	20241203	124700	7615470	4105	4105	4105	4105	0
412	20241203	124600	7615470	4105	4105	4105	4105	0
413	20241203	124500	7615470	4105	4105	4105	4105	0
414	20241203	124400	7615470	4105	4105	4105	4105	0
415	20241203	124300	7615470	4105	4105	4105	4105	1
416	20241203	124200	7611365	4105	4105	4105	4105	2
417	20241203	124100	7603155	4105	4105	4105	4105	0
418	20241203	124000	7603155	4105	4105	4105	4105	0
419	20241203	123900	7603155	4105	4105	4105	4105	0
420	20241203	123800	7603155	4105	4105	4105	4105	1
421	20241203	123700	7599050	4110	4110	4110	4110	0
422	20241203	123600	7599050	4110	4110	4110	4110	0
423	20241203	123500	7599050	4110	4110	4110	4110	1
424	20241203	123400	7594940	4105	4105	4105	4105	0
425	20241203	123300	7594940	4105	4105	4105	4105	0
426	20241203	123200	7594940	4105	4105	4105	4105	3
427	20241203	123100	7582625	4105	4105	4105	4105	1
428	20241203	123000	7578520	4110	4110	4110	4110	0
429	20241203	122900	7578520	4110	4110	4110	4110	2
430	20241203	122800	7570300	4105	4105	4105	4105	0
431	20241203	122700	7570300	4105	4105	4105	4105	0
432	20241203	122600	7570300	4105	4105	4105	4105	0
433	20241203	122500	7570300	4105	4105	4105	4105	1
434	20241203	122400	7566195	4105	4105	4105	4105	0
435	20241203	122300	7566195	4105	4105	4105	4105	0
436	20241203	122200	7566195	4105	4105	4105	4105	5
437	20241203	122100	7545670	4105	4105	4105	4105	36
438	20241203	122000	7397890	4100	4100	4100	4100	0
439	20241203	121900	7397890	4100	4100	4100	4100	0
440	20241203	121800	7397890	4100	4100	4100	4100	0
441	20241203	121700	7397890	4100	4100	4100	4100	0
442	20241203	121600	7397890	4100	4100	4100	4100	0
443	20241203	121500	7397890	4100	4100	4100	4100	0
444	20241203	121400	7397890	4100	4100	4100	4100	0
445	20241203	121300	7397890	4100	4100	4100	4100	0
446	20241203	121200	7397890	4100	4100	4100	4100	2
447	20241203	121100	7389690	4100	4100	4100	4100	1
448	20241203	121000	7385590	4100	4100	4100	4100	0
449	20241203	120900	7385590	4100	4100	4100	4100	0
450	20241203	120800	7385590	4100	4100	4100	4100	0
451	20241203	120700	7385590	4100	4100	4100	4100	0
452	20241203	120600	7385590	4100	4100	4100	4100	0
453	20241203	120500	7385590	4100	4100	4100	4100	0
454	20241203	120400	7385590	4100	4100	4100	4100	0
455	20241203	120300	7385590	4100	4100	4100	4100	0
456	20241203	120200	7385590	4100	4100	4100	4100	1
457	20241203	120100	7381490	4105	4105	4105	4105	0
458	20241203	120000	7381490	4105	4105	4105	4105	9
459	20241203	115900	7344545	4105	4105	4105	4105	1
460	20241203	115800	7340440	4105	4105	4105	4105	0
461	20241203	115700	7340440	4105	4105	4105	4105	0
462	20241203	115600	7340440	4105	4105	4105	4105	262
463	20241203	115500	6264930	4105	4105	4105	4105	93
464	20241203	115400	5883165	4105	4105	4105	4105	0
465	20241203	115300	5883165	4105	4105	4105	4105	1
466	20241203	115200	5879060	4105	4105	4105	4105	2
467	20241203	115100	5870850	4105	4105	4105	4105	1
468	20241203	115000	5866745	4110	4110	4110	4110	2
469	20241203	114900	5858525	4110	4110	4110	4110	3
470	20241203	114800	5846195	4110	4110	4110	4110	0
471	20241203	114700	5846195	4110	4110	4110	4110	0
472	20241203	114600	5846195	4110	4110	4110	4110	0
473	20241203	114500	5846195	4110	4110	4110	4110	0
474	20241203	114400	5846195	4110	4110	4110	4110	0
475	20241203	114300	5846195	4110	4110	4110	4110	0
476	20241203	114200	5846195	4110	4110	4110	4110	0
477	20241203	114100	5846195	4110	4110	4110	4110	0
478	20241203	114000	5846195	4110	4110	4110	4110	1
479	20241203	113900	5842085	4105	4105	4105	4105	0
480	20241203	113800	5842085	4105	4105	4105	4105	0
481	20241203	113700	5842085	4105	4105	4105	4105	0
482	20241203	113600	5842085	4105	4105	4105	4105	0
483	20241203	113500	5842085	4105	4105	4105	4105	0
484	20241203	113400	5842085	4105	4105	4105	4105	0
485	20241203	113300	5842085	4105	4105	4105	4105	0
486	20241203	113200	5842085	4105	4105	4105	4105	3
487	20241203	113100	5829770	4105	4105	4105	4105	1
488	20241203	113000	5825665	4105	4105	4105	4105	0
489	20241203	112900	5825665	4105	4105	4105	4105	0
490	20241203	112800	5825665	4105	4105	4105	4105	0
491	20241203	112700	5825665	4105	4105	4105	4105	0
492	20241203	112600	5825665	4105	4105	4105	4105	0
493	20241203	112500	5825665	4105	4105	4105	4105	0
494	20241203	112400	5825665	4105	4105	4105	4105	0
495	20241203	112300	5825665	4105	4105	4105	4105	0
496	20241203	112200	5825665	4105	4105	4105	4105	2
497	20241203	112100	5817455	4105	4105	4105	4105	1
498	20241203	112000	5813350	4105	4105	4105	4105	0
499	20241203	111900	5813350	4105	4105	4105	4105	0
500	20241203	111800	5813350	4105	4105	4105	4105	1
501	20241203	111700	5809245	4110	4110	4110	4110	0
502	20241203	111600	5809245	4110	4110	4110	4110	1
503	20241203	111500	5805135	4105	4105	4105	4105	0
504	20241203	111400	5805135	4105	4105	4105	4105	0
505	20241203	111300	5805135	4105	4105	4105	4105	0
506	20241203	111200	5805135	4105	4105	4105	4105	1
507	20241203	111100	5801030	4110	4110	4110	4110	0
508	20241203	111000	5801030	4110	4110	4110	4110	0
509	20241203	110900	5801030	4110	4110	4110	4110	0
510	20241203	110800	5801030	4110	4110	4110	4110	0
511	20241203	110700	5801030	4110	4110	4110	4110	0
512	20241203	110600	5801030	4110	4110	4110	4110	0
513	20241203	110500	5801030	4110	4110	4110	4110	0
514	20241203	110400	5801030	4110	4110	4110	4110	0
515	20241203	110300	5801030	4110	4110	4110	4110	0
516	20241203	110200	5801030	4110	4110	4110	4110	0
517	20241203	110100	5801030	4110	4105	4110	4105	2
518	20241203	110000	5792815	4105	4105	4105	4105	0
519	20241203	105900	5792815	4105	4105	4105	4105	0
520	20241203	105800	5792815	4105	4105	4105	4105	0
521	20241203	105700	5792815	4105	4105	4105	4105	230
522	20241203	105600	4848665	4105	4105	4105	4105	0
523	20241203	105500	4848665	4105	4105	4105	4105	0
524	20241203	105400	4848665	4105	4105	4105	4105	0
525	20241203	105300	4848665	4105	4105	4105	4105	0
526	20241203	105200	4848665	4105	4105	4105	4105	2
527	20241203	105100	4840455	4105	4105	4105	4105	0
528	20241203	105000	4840455	4105	4105	4105	4105	1
529	20241203	104900	4836350	4105	4105	4105	4105	0
530	20241203	104800	4836350	4105	4105	4105	4105	0
531	20241203	104700	4836350	4105	4100	4105	4100	22
532	20241203	104600	4746145	4105	4105	4105	4105	0
533	20241203	104500	4746145	4105	4105	4105	4105	0
534	20241203	104400	4746145	4105	4105	4105	4105	0
535	20241203	104300	4746145	4105	4105	4105	4105	0
536	20241203	104200	4746145	4105	4105	4105	4105	1
537	20241203	104100	4742040	4100	4100	4100	4100	1
538	20241203	104000	4737940	4105	4105	4105	4105	0
539	20241203	103900	4737940	4105	4105	4105	4105	93
540	20241203	103800	4356175	4105	4105	4105	4105	0
541	20241203	103700	4356175	4105	4105	4105	4105	108
542	20241203	103600	3912835	4105	4105	4105	4105	0
543	20241203	103500	3912835	4105	4105	4105	4105	0
544	20241203	103400	3912835	4105	4105	4105	4105	0
545	20241203	103300	3912835	4105	4105	4105	4105	1
546	20241203	103200	3908730	4110	4110	4110	4110	0
547	20241203	103100	3908730	4110	4110	4110	4110	0
548	20241203	103000	3908730	4110	4110	4110	4110	1
549	20241203	102900	3904620	4110	4110	4110	4110	1
550	20241203	102800	3900510	4105	4105	4105	4105	1
551	20241203	102700	3896405	4105	4105	4105	4105	0
552	20241203	102600	3896405	4105	4105	4105	4105	0
553	20241203	102500	3896405	4105	4105	4105	4105	0
554	20241203	102400	3896405	4105	4105	4105	4105	0
555	20241203	102300	3896405	4105	4105	4105	4105	1
556	20241203	102200	3892300	4100	4100	4100	4100	4
557	20241203	102100	3875900	4100	4100	4100	4100	1
558	20241203	102000	3871800	4105	4105	4105	4105	0
559	20241203	101900	3871800	4105	4105	4105	4105	0
560	20241203	101800	3871800	4105	4105	4105	4105	1
561	20241203	101700	3867695	4100	4100	4100	4100	0
562	20241203	101600	3867695	4100	4100	4100	4100	0
563	20241203	101500	3867695	4100	4100	4100	4100	1
564	20241203	101400	3863595	4105	4105	4105	4105	0
565	20241203	101300	3863595	4105	4105	4105	4105	0
566	20241203	101200	3863595	4105	4105	4105	4105	14
567	20241203	101100	3806125	4105	4105	4105	4105	0
568	20241203	101000	3806125	4105	4105	4105	4105	0
569	20241203	100900	3806125	4105	4105	4105	4105	0
570	20241203	100800	3806125	4105	4105	4105	4105	100
571	20241203	100700	3395625	4105	4105	4105	4105	0
572	20241203	100600	3395625	4105	4105	4105	4105	0
573	20241203	100500	3395625	4105	4105	4105	4105	0
574	20241203	100400	3395625	4105	4105	4105	4105	0
575	20241203	100300	3395625	4105	4105	4105	4105	0
576	20241203	100200	3395625	4105	4105	4105	4105	2
577	20241203	100100	3387415	4105	4105	4105	4105	2
578	20241203	100000	3379205	4105	4105	4105	4105	0
579	20241203	095900	3379205	4105	4105	4105	4105	0
580	20241203	095800	3379205	4105	4105	4105	4105	0
581	20241203	095700	3379205	4105	4105	4105	4105	1
582	20241203	095600	3375100	4105	4105	4105	4105	0
583	20241203	095500	3375100	4105	4105	4105	4105	0
584	20241203	095400	3375100	4105	4105	4105	4105	0
585	20241203	095300	3375100	4105	4105	4105	4105	1
586	20241203	095200	3370995	4115	4115	4115	4115	0
587	20241203	095100	3370995	4115	4115	4115	4115	0
588	20241203	095000	3370995	4115	4115	4115	4115	0
589	20241203	094900	3370995	4115	4115	4115	4115	0
590	20241203	094800	3370995	4115	4115	4115	4115	0
591	20241203	094700	3370995	4115	4115	4115	4115	0
592	20241203	094600	3370995	4115	4115	4115	4115	0
593	20241203	094500	3370995	4115	4115	4115	4115	0
594	20241203	094400	3370995	4115	4110	4115	4110	15
595	20241203	094300	3309280	4115	4115	4115	4115	0
596	20241203	094200	3309280	4115	4115	4115	4115	0
597	20241203	094100	3309280	4115	4115	4115	4115	0
598	20241203	094000	3309280	4115	4115	4115	4115	0
599	20241203	093900	3309280	4115	4115	4115	4115	105
600	20241203	093800	2877205	4115	4115	4115	4115	0
601	20241203	093700	2877205	4115	4115	4115	4115	0
602	20241203	093600	2877205	4115	4115	4115	4115	0
603	20241203	093500	2877205	4115	4115	4115	4115	0
604	20241203	093400	2877205	4115	4115	4115	4115	0
605	20241203	093300	2877205	4115	4115	4115	4115	0
606	20241203	093200	2877205	4115	4115	4115	4115	3
607	20241203	093100	2864860	4115	4115	4115	4115	1
608	20241203	093000	2860745	4115	4115	4115	4115	0
609	20241203	092900	2860745	4115	4115	4115	4115	0
610	20241203	092800	2860745	4115	4115	4115	4115	0
611	20241203	092700	2860745	4115	4115	4115	4115	0
612	20241203	092600	2860745	4115	4115	4115	4115	0
613	20241203	092500	2860745	4115	4115	4115	4115	5
614	20241203	092400	2840170	4115	4115	4115	4115	0
615	20241203	092300	2840170	4115	4115	4115	4115	0
616	20241203	092200	2840170	4115	4115	4115	4115	1
617	20241203	092100	2836055	4115	4115	4115	4115	1
618	20241203	092000	2831940	4140	4140	4140	4140	0
619	20241203	091900	2831940	4140	4140	4140	4140	0
620	20241203	091800	2831940	4140	4140	4140	4140	0
621	20241203	091700	2831940	4140	4140	4140	4140	0
622	20241203	091600	2831940	4140	4120	4140	4120	2
623	20241203	091500	2823680	4120	4120	4120	4120	0
624	20241203	091400	2823680	4120	4120	4120	4120	1
625	20241203	091300	2819560	4115	4115	4115	4115	0
626	20241203	091200	2819560	4115	4115	4115	4115	2
627	20241203	091100	2811330	4105	4105	4105	4105	0
628	20241203	091000	2811330	4105	4105	4105	4105	0
629	20241203	090900	2811330	4105	4105	4105	4105	0
630	20241203	090800	2811330	4105	4105	4105	4105	90
631	20241203	090700	2441880	4100	4100	4100	4100	0
632	20241203	090600	2441880	4100	4100	4100	4100	0
633	20241203	090500	2441880	4100	4100	4100	4100	1
634	20241203	090400	2437780	4105	4105	4105	4105	0
635	20241203	090300	2437780	4105	4110	4110	4105	110
636	20241203	090200	1986180	4105	4105	4105	4105	1
637	20241203	090100	1982075	4100	4100	4100	4100	0
638	20241203	090000	1982075	4100	4145	4145	4100	320