KissMeData/119830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202000	866205510	4725	4725	4725	4725	3879
3	20241202	201900	866205510	4725	4725	4725	4725	0
4	20241202	201800	866205510	4725	4725	4725	4725	0
5	20241202	201700	866205510	4725	4725	4725	4725	0
6	20241202	201600	866205510	4725	4725	4725	4725	0
7	20241202	201500	866205510	4725	4725	4725	4725	0
8	20241202	201400	866205510	4725	4725	4725	4725	0
9	20241202	201300	866205510	4725	4725	4725	4725	0
10	20241202	201200	866205510	4725	4725	4725	4725	0
11	20241202	201100	866205510	4725	4725	4725	4725	0
12	20241202	201000	866205510	4725	4725	4725	4725	0
13	20241202	200900	866205510	4725	4725	4725	4725	0
14	20241202	200800	866205510	4725	4725	4725	4725	0
15	20241202	200700	866205510	4725	4725	4725	4725	0
16	20241202	200600	866205510	4725	4725	4725	4725	0
17	20241202	200500	866205510	4725	4725	4725	4725	0
18	20241202	200400	866205510	4725	4725	4725	4725	0
19	20241202	200300	866205510	4725	4725	4725	4725	0
20	20241202	200200	866205510	4725	4725	4725	4725	0
21	20241202	200100	866205510	4725	4725	4725	4725	0
22	20241202	200000	866205510	4725	4725	4725	4725	0
23	20241202	195900	866205510	4725	4725	4725	4725	0
24	20241202	195800	866205510	4725	4725	4725	4725	0
25	20241202	195700	866205510	4725	4725	4725	4725	0
26	20241202	195600	866205510	4725	4725	4725	4725	0
27	20241202	195500	866205510	4725	4725	4725	4725	0
28	20241202	195400	866205510	4725	4725	4725	4725	0
29	20241202	195300	866205510	4725	4725	4725	4725	0
30	20241202	195200	866205510	4725	4725	4725	4725	0
31	20241202	195100	866205510	4725	4725	4725	4725	0
32	20241202	195000	866205510	4725	4725	4725	4725	3879
33	20241202	194900	866205510	4725	4725	4725	4725	0
34	20241202	194800	866205510	4725	4725	4725	4725	0
35	20241202	194700	866205510	4725	4725	4725	4725	0
36	20241202	194600	866205510	4725	4725	4725	4725	0
37	20241202	194500	866205510	4725	4725	4725	4725	0
38	20241202	194400	866205510	4725	4725	4725	4725	0
39	20241202	194300	866205510	4725	4725	4725	4725	0
40	20241202	194200	866205510	4725	4725	4725	4725	0
41	20241202	194100	866205510	4725	4725	4725	4725	0
42	20241202	194000	866205510	4725	4725	4725	4725	0
43	20241202	193900	866205510	4725	4725	4725	4725	0
44	20241202	193800	866205510	4725	4725	4725	4725	0
45	20241202	193700	866205510	4725	4725	4725	4725	0
46	20241202	193600	866205510	4725	4725	4725	4725	0
47	20241202	193500	866205510	4725	4725	4725	4725	0
48	20241202	193400	866205510	4725	4725	4725	4725	0
49	20241202	193300	866205510	4725	4725	4725	4725	0
50	20241202	193200	866205510	4725	4725	4725	4725	0
51	20241202	193100	866205510	4725	4725	4725	4725	0
52	20241202	193000	866205510	4725	4725	4725	4725	0
53	20241202	192900	866205510	4725	4725	4725	4725	0
54	20241202	192800	866205510	4725	4725	4725	4725	0
55	20241202	192700	866205510	4725	4725	4725	4725	0
56	20241202	192600	866205510	4725	4725	4725	4725	0
57	20241202	192500	866205510	4725	4725	4725	4725	0
58	20241202	192400	866205510	4725	4725	4725	4725	0
59	20241202	192300	866205510	4725	4725	4725	4725	0
60	20241202	192200	866205510	4725	4725	4725	4725	0
61	20241202	192100	866205510	4725	4725	4725	4725	0
62	20241202	192000	866205510	4725	4725	4725	4725	3879
63	20241202	191900	866205510	4725	4725	4725	4725	0
64	20241202	191800	866205510	4725	4725	4725	4725	0
65	20241202	191700	866205510	4725	4725	4725	4725	0
66	20241202	191600	866205510	4725	4725	4725	4725	0
67	20241202	191500	866205510	4725	4725	4725	4725	0
68	20241202	191400	866205510	4725	4725	4725	4725	0
69	20241202	191300	866205510	4725	4725	4725	4725	0
70	20241202	191200	866205510	4725	4725	4725	4725	0
71	20241202	191100	866205510	4725	4725	4725	4725	0
72	20241202	191000	866205510	4725	4725	4725	4725	0
73	20241202	190900	866205510	4725	4725	4725	4725	0
74	20241202	190800	866205510	4725	4725	4725	4725	0
75	20241202	190700	866205510	4725	4725	4725	4725	0
76	20241202	190600	866205510	4725	4725	4725	4725	0
77	20241202	190500	866205510	4725	4725	4725	4725	0
78	20241202	190400	866205510	4725	4725	4725	4725	0
79	20241202	190300	866205510	4725	4725	4725	4725	0
80	20241202	190200	866205510	4725	4725	4725	4725	0
81	20241202	190100	866205510	4725	4725	4725	4725	0
82	20241202	190000	866205510	4725	4725	4725	4725	0
83	20241202	185900	866205510	4725	4725	4725	4725	0
84	20241202	185800	866205510	4725	4725	4725	4725	0
85	20241202	185700	866205510	4725	4725	4725	4725	0
86	20241202	185600	866205510	4725	4725	4725	4725	0
87	20241202	185500	866205510	4725	4725	4725	4725	0
88	20241202	185400	866205510	4725	4725	4725	4725	0
89	20241202	185300	866205510	4725	4725	4725	4725	0
90	20241202	185200	866205510	4725	4725	4725	4725	0
91	20241202	185100	866205510	4725	4725	4725	4725	0
92	20241202	185000	866205510	4725	4725	4725	4725	3879
93	20241202	184900	866205510	4725	4725	4725	4725	0
94	20241202	184800	866205510	4725	4725	4725	4725	0
95	20241202	184700	866205510	4725	4725	4725	4725	0
96	20241202	184600	866205510	4725	4725	4725	4725	0
97	20241202	184500	866205510	4725	4725	4725	4725	0
98	20241202	184400	866205510	4725	4725	4725	4725	0
99	20241202	184300	866205510	4725	4725	4725	4725	0
100	20241202	184200	866205510	4725	4725	4725	4725	0
101	20241202	184100	866205510	4725	4725	4725	4725	0
102	20241202	184000	866205510	4725	4725	4725	4725	0
103	20241202	183900	866205510	4725	4725	4725	4725	0
104	20241202	183800	866205510	4725	4725	4725	4725	0
105	20241202	183700	866205510	4725	4725	4725	4725	0
106	20241202	183600	866205510	4725	4725	4725	4725	0
107	20241202	183500	866205510	4725	4725	4725	4725	0
108	20241202	183400	866205510	4725	4725	4725	4725	0
109	20241202	183300	866205510	4725	4725	4725	4725	0
110	20241202	183200	866205510	4725	4725	4725	4725	0
111	20241202	183100	866205510	4725	4725	4725	4725	0
112	20241202	183000	866205510	4725	4725	4725	4725	0
113	20241202	182900	866205510	4725	4725	4725	4725	0
114	20241202	182800	866205510	4725	4725	4725	4725	0
115	20241202	182700	866205510	4725	4725	4725	4725	0
116	20241202	182600	866205510	4725	4725	4725	4725	0
117	20241202	182500	866205510	4725	4725	4725	4725	0
118	20241202	182400	866205510	4725	4725	4725	4725	0
119	20241202	182300	866205510	4725	4725	4725	4725	0
120	20241202	182200	866205510	4725	4725	4725	4725	0
121	20241202	182100	866205510	4725	4725	4725	4725	0
122	20241202	182000	866205510	4725	4725	4725	4725	3879
123	20241202	181900	866205510	4725	4725	4725	4725	0
124	20241202	181800	866205510	4725	4725	4725	4725	0
125	20241202	181700	866205510	4725	4725	4725	4725	0
126	20241202	181600	866205510	4725	4725	4725	4725	0
127	20241202	181500	866205510	4725	4725	4725	4725	0
128	20241202	181400	866205510	4725	4725	4725	4725	0
129	20241202	181300	866205510	4725	4725	4725	4725	0
130	20241202	181200	866205510	4725	4725	4725	4725	0
131	20241202	181100	866205510	4725	4725	4725	4725	0
132	20241202	181000	866205510	4725	4725	4725	4725	0
133	20241202	180900	866205510	4725	4725	4725	4725	0
134	20241202	180800	866205510	4725	4725	4725	4725	0
135	20241202	180700	866205510	4725	4725	4725	4725	0
136	20241202	180600	866205510	4725	4725	4725	4725	0
137	20241202	180500	866205510	4725	4725	4725	4725	0
138	20241202	180400	866205510	4725	4725	4725	4725	0
139	20241202	180300	866205510	4725	4725	4725	4725	0
140	20241202	180200	866205510	4725	4725	4725	4725	0
141	20241202	180100	866205510	4725	4725	4725	4725	0
142	20241202	180000	866205510	4725	4725	4725	4725	0
143	20241202	175900	866205510	4725	4725	4725	4725	0
144	20241202	175800	866205510	4725	4725	4725	4725	0
145	20241202	175700	866205510	4725	4725	4725	4725	0
146	20241202	175600	866205510	4725	4725	4725	4725	0
147	20241202	175500	866205510	4725	4725	4725	4725	0
148	20241202	175400	866205510	4725	4725	4725	4725	0
149	20241202	175300	866205510	4725	4725	4725	4725	0
150	20241202	175200	866205510	4725	4725	4725	4725	0
151	20241202	175100	866205510	4725	4725	4725	4725	0
152	20241202	175000	866205510	4725	4725	4725	4725	3879
153	20241202	174900	866205510	4725	4725	4725	4725	0
154	20241202	174800	866205510	4725	4725	4725	4725	0
155	20241202	174700	866205510	4725	4725	4725	4725	0
156	20241202	174600	866205510	4725	4725	4725	4725	0
157	20241202	174500	866205510	4725	4725	4725	4725	0
158	20241202	174400	866205510	4725	4725	4725	4725	0
159	20241202	174300	866205510	4725	4725	4725	4725	0
160	20241202	174200	866205510	4725	4725	4725	4725	0
161	20241202	174100	866205510	4725	4725	4725	4725	0
162	20241202	174000	866205510	4725	4725	4725	4725	0
163	20241202	173900	866205510	4725	4725	4725	4725	0
164	20241202	173800	866205510	4725	4725	4725	4725	0
165	20241202	173700	866205510	4725	4725	4725	4725	0
166	20241202	173600	866205510	4725	4725	4725	4725	0
167	20241202	173500	866205510	4725	4725	4725	4725	0
168	20241202	173400	866205510	4725	4725	4725	4725	0
169	20241202	173300	866205510	4725	4725	4725	4725	0
170	20241202	173200	866205510	4725	4725	4725	4725	0
171	20241202	173100	866205510	4725	4725	4725	4725	0
172	20241202	173000	866205510	4725	4725	4725	4725	0
173	20241202	172900	866205510	4725	4725	4725	4725	0
174	20241202	172800	866205510	4725	4725	4725	4725	0
175	20241202	172700	866205510	4725	4725	4725	4725	0
176	20241202	172600	866205510	4725	4725	4725	4725	0
177	20241202	172500	866205510	4725	4725	4725	4725	0
178	20241202	172400	866205510	4725	4725	4725	4725	0
179	20241202	172300	866205510	4725	4725	4725	4725	0
180	20241202	172200	866205510	4725	4725	4725	4725	0
181	20241202	172100	866205510	4725	4725	4725	4725	0
182	20241202	172000	866205510	4725	4725	4725	4725	3879
183	20241202	171900	866205510	4725	4725	4725	4725	0
184	20241202	171800	866205510	4725	4725	4725	4725	0
185	20241202	171700	866205510	4725	4725	4725	4725	0
186	20241202	171600	866205510	4725	4725	4725	4725	0
187	20241202	171500	866205510	4725	4725	4725	4725	0
188	20241202	171400	866205510	4725	4725	4725	4725	0
189	20241202	171300	866205510	4725	4725	4725	4725	0
190	20241202	171200	866205510	4725	4725	4725	4725	0
191	20241202	171100	866205510	4725	4725	4725	4725	0
192	20241202	171000	866205510	4725	4725	4725	4725	0
193	20241202	170900	866205510	4725	4725	4725	4725	0
194	20241202	170800	866205510	4725	4725	4725	4725	0
195	20241202	170700	866205510	4725	4725	4725	4725	0
196	20241202	170600	866205510	4725	4725	4725	4725	0
197	20241202	170500	866205510	4725	4725	4725	4725	0
198	20241202	170400	866205510	4725	4725	4725	4725	0
199	20241202	170300	866205510	4725	4725	4725	4725	0
200	20241202	170200	866205510	4725	4725	4725	4725	0
201	20241202	170100	866205510	4725	4725	4725	4725	0
202	20241202	170000	866205510	4725	4725	4725	4725	0
203	20241202	165900	866205510	4725	4725	4725	4725	0
204	20241202	165800	866205510	4725	4725	4725	4725	0
205	20241202	165700	866205510	4725	4725	4725	4725	0
206	20241202	165600	866205510	4725	4725	4725	4725	0
207	20241202	165500	866205510	4725	4725	4725	4725	0
208	20241202	165400	866205510	4725	4725	4725	4725	0
209	20241202	165300	866205510	4725	4725	4725	4725	0
210	20241202	165200	866205510	4725	4725	4725	4725	0
211	20241202	165100	866205510	4725	4725	4725	4725	0
212	20241202	165000	866205510	4725	4725	4725	4725	3879
213	20241202	164900	866205510	4725	4725	4725	4725	0
214	20241202	164800	866205510	4725	4725	4725	4725	0
215	20241202	164700	866205510	4725	4725	4725	4725	0
216	20241202	164600	866205510	4725	4725	4725	4725	0
217	20241202	164500	866205510	4725	4725	4725	4725	0
218	20241202	164400	866205510	4725	4725	4725	4725	0
219	20241202	164300	866205510	4725	4725	4725	4725	0
220	20241202	164200	866205510	4725	4725	4725	4725	0
221	20241202	164100	866205510	4725	4725	4725	4725	0
222	20241202	164000	866205510	4725	4725	4725	4725	0
223	20241202	163900	866205510	4725	4725	4725	4725	0
224	20241202	163800	866205510	4725	4725	4725	4725	0
225	20241202	163700	866205510	4725	4725	4725	4725	0
226	20241202	163600	866205510	4725	4725	4725	4725	0
227	20241202	163500	866205510	4725	4725	4725	4725	0
228	20241202	163400	866205510	4725	4725	4725	4725	0
229	20241202	163300	866205510	4725	4725	4725	4725	0
230	20241202	163200	866205510	4725	4725	4725	4725	0
231	20241202	163100	866205510	4725	4725	4725	4725	0
232	20241202	163000	866205510	4725	4725	4725	4725	0
233	20241202	162900	866205510	4725	4725	4725	4725	0
234	20241202	162800	866205510	4725	4725	4725	4725	0
235	20241202	162700	866205510	4725	4725	4725	4725	0
236	20241202	162600	866205510	4725	4725	4725	4725	0
237	20241202	162500	866205510	4725	4725	4725	4725	0
238	20241202	162400	866205510	4725	4725	4725	4725	0
239	20241202	162300	866205510	4725	4725	4725	4725	0
240	20241202	162200	866205510	4725	4725	4725	4725	0
241	20241202	162100	866205510	4725	4725	4725	4725	0
242	20241202	162000	866205510	4725	4725	4725	4725	3879
243	20241202	161900	866205510	4725	4725	4725	4725	0
244	20241202	161800	866205510	4725	4725	4725	4725	0
245	20241202	161700	866205510	4725	4725	4725	4725	0
246	20241202	161600	866205510	4725	4725	4725	4725	0
247	20241202	161500	866205510	4725	4725	4725	4725	0
248	20241202	161400	866205510	4725	4725	4725	4725	0
249	20241202	161300	866205510	4725	4725	4725	4725	0
250	20241202	161200	866205510	4725	4725	4725	4725	0
251	20241202	161100	866205510	4725	4725	4725	4725	0
252	20241202	161000	866205510	4725	4725	4725	4725	0
253	20241202	160900	866205510	4725	4725	4725	4725	0
254	20241202	160800	866205510	4725	4725	4725	4725	0
255	20241202	160700	866205510	4725	4725	4725	4725	0
256	20241202	160600	866205510	4725	4725	4725	4725	0
257	20241202	160500	866205510	4725	4725	4725	4725	0
258	20241202	160400	866205510	4725	4725	4725	4725	0
259	20241202	160300	866205510	4725	4725	4725	4725	0
260	20241202	160200	866205510	4725	4725	4725	4725	0
261	20241202	160100	866205510	4725	4725	4725	4725	0
262	20241202	160000	866205510	4725	4725	4725	4725	0
263	20241202	155900	866205510	4725	4725	4725	4725	0
264	20241202	155800	866205510	4725	4725	4725	4725	0
265	20241202	155700	866205510	4725	4725	4725	4725	0
266	20241202	155600	866205510	4725	4725	4725	4725	0
267	20241202	155500	866205510	4725	4725	4725	4725	0
268	20241202	155400	866205510	4725	4725	4725	4725	0
269	20241202	155300	866205510	4725	4725	4725	4725	0
270	20241202	155200	866205510	4725	4725	4725	4725	0
271	20241202	155100	866205510	4725	4725	4725	4725	0
272	20241202	155000	866205510	4725	4725	4725	4725	3879
273	20241202	154900	866205510	4725	4725	4725	4725	0
274	20241202	154800	866205510	4725	4725	4725	4725	0
275	20241202	154700	866205510	4725	4725	4725	4725	0
276	20241202	154600	866205510	4725	4725	4725	4725	0
277	20241202	154500	866205510	4725	4725	4725	4725	0
278	20241202	154400	866205510	4725	4725	4725	4725	0
279	20241202	154300	866205510	4725	4725	4725	4725	0
280	20241202	154200	866205510	4725	4725	4725	4725	0
281	20241202	154100	866205510	4725	4725	4725	4725	0
282	20241202	154000	866205510	4725	4725	4725	4725	0
283	20241202	153900	866205510	4725	4725	4725	4725	0
284	20241202	153800	866205510	4725	4725	4725	4725	0
285	20241202	153700	866205510	4725	4725	4725	4725	0
286	20241202	153600	866205510	4725	4725	4725	4725	0
287	20241202	153500	866205510	4725	4725	4725	4725	0
288	20241202	153400	866205510	4725	4725	4725	4725	0
289	20241202	153300	866205510	4725	4725	4725	4725	0
290	20241202	153200	866205510	4725	4725	4725	4725	0
291	20241202	153100	866205510	4725	4725	4725	4725	0
292	20241202	153000	866205510	4725	4725	4725	4725	3879
293	20241202	152900	847877235	4710	4710	4710	4710	0
294	20241202	152800	847877235	4710	4710	4710	4710	0
295	20241202	152700	847877235	4710	4710	4710	4710	0
296	20241202	152600	847877235	4710	4710	4710	4710	0
297	20241202	152500	847877235	4710	4710	4710	4710	0
298	20241202	152400	847877235	4710	4710	4710	4710	0
299	20241202	152300	847877235	4710	4710	4710	4710	0
300	20241202	152200	847877235	4710	4710	4710	4710	0
301	20241202	152100	847877235	4710	4710	4710	4710	0
302	20241202	152000	847877235	4710	4710	4710	4710	0
303	20241202	151900	847877235	4710	4670	4710	4670	9000
304	20241202	151800	805634915	4670	4665	4675	4660	2932
305	20241202	151700	791948395	4665	4670	4670	4660	551
306	20241202	151600	789378445	4670	4670	4670	4670	33
307	20241202	151500	789224335	4700	4700	4700	4700	6
308	20241202	151400	789196135	4705	4670	4705	4655	8636
309	20241202	151300	748932865	4670	4670	4690	4670	2767
310	20241202	151200	735983470	4670	4695	4700	4670	5532
311	20241202	151100	710100890	4695	4710	4710	4695	3962
312	20241202	151000	691456415	4710	4710	4710	4710	85
313	20241202	150900	691056065	4715	4715	4720	4715	1203
314	20241202	150800	685383915	4715	4715	4715	4715	201
315	20241202	150700	684436200	4720	4715	4720	4715	1979
316	20241202	150600	675097830	4715	4705	4715	4705	241
317	20241202	150500	673961530	4705	4700	4705	4700	1465
318	20241202	150400	667069245	4695	4730	4730	4695	11445
319	20241202	150300	613189125	4730	4730	4730	4730	103
320	20241202	150200	612701935	4730	4725	4730	4720	97
321	20241202	150100	612243825	4725	4735	4735	4720	3990
322	20241202	150000	593387615	4735	4740	4740	4730	4208
323	20241202	145900	573450420	4735	4740	4740	4735	78
324	20241202	145800	573080775	4740	4735	4750	4735	3038
325	20241202	145700	558686410	4735	4735	4740	4735	504
326	20241202	145600	556297475	4735	4760	4760	4735	4387
327	20241202	145500	535505000	4760	4765	4765	4760	12
328	20241202	145400	535447850	4760	4755	4765	4755	62
329	20241202	145300	535152455	4760	4755	4760	4750	1521
330	20241202	145200	527919225	4745	4765	4765	4745	6543
331	20241202	145100	496848970	4770	4780	4780	4765	2016
332	20241202	145000	487233420	4780	4780	4780	4780	54
333	20241202	144900	486975300	4780	4780	4780	4780	270
334	20241202	144800	485684700	4780	4780	4780	4780	178
335	20241202	144700	484833860	4780	4780	4780	4780	0
336	20241202	144600	484833860	4780	4780	4780	4780	0
337	20241202	144500	484833860	4780	4780	4780	4780	0
338	20241202	144400	484833860	4780	4780	4780	4780	0
339	20241202	144300	484833860	4780	4780	4780	4780	403
340	20241202	144200	482907520	4780	4780	4780	4780	67
341	20241202	144100	482587260	4780	4780	4780	4780	0
342	20241202	144000	482587260	4780	4780	4780	4780	250
343	20241202	143900	481392260	4780	4785	4785	4780	752
344	20241202	143800	477797620	4790	4790	4790	4790	42
345	20241202	143700	477596440	4795	4800	4800	4795	18
346	20241202	143600	477510080	4800	4800	4800	4800	20
347	20241202	143500	477414080	4800	4795	4800	4795	567
348	20241202	143400	474695255	4800	4795	4800	4795	829
349	20241202	143300	470720130	4795	4790	4795	4790	62
350	20241202	143200	470423100	4790	4795	4795	4785	801
351	20241202	143100	466589990	4800	4800	4800	4800	48
352	20241202	143000	466359590	4800	4800	4800	4800	60
353	20241202	142900	466071590	4800	4800	4800	4800	0
354	20241202	142800	466071590	4800	4800	4800	4800	5
355	20241202	142700	466047590	4800	4790	4800	4790	8
356	20241202	142600	466009210	4800	4820	4820	4780	6108
357	20241202	142500	436686165	4820	4815	4820	4815	2
358	20241202	142400	436676530	4815	4850	4850	4810	7074
359	20241202	142300	402495915	4855	4855	4855	4855	0
360	20241202	142200	402495915	4855	4855	4855	4855	10
361	20241202	142100	402447365	4855	4855	4855	4855	0
362	20241202	142000	402447365	4855	4855	4855	4855	96
363	20241202	141900	401981285	4855	4855	4855	4855	98
364	20241202	141800	401505495	4860	4860	4860	4860	0
365	20241202	141700	401505495	4860	4860	4860	4860	257
366	20241202	141600	400256475	4860	4860	4860	4860	25
367	20241202	141500	400134975	4860	4860	4860	4860	193
368	20241202	141400	399196995	4860	4860	4860	4860	0
369	20241202	141300	399196995	4860	4860	4860	4860	1
370	20241202	141200	399192135	4855	4855	4855	4855	0
371	20241202	141100	399192135	4855	4855	4855	4855	0
372	20241202	141000	399192135	4855	4855	4855	4855	0
373	20241202	140900	399192135	4855	4855	4855	4855	1
374	20241202	140800	399187280	4860	4860	4860	4860	0
375	20241202	140700	399187280	4860	4860	4860	4860	0
376	20241202	140600	399187280	4860	4855	4860	4855	5
377	20241202	140500	399163000	4850	4850	4850	4850	0
378	20241202	140400	399163000	4850	4850	4850	4850	0
379	20241202	140300	399163000	4850	4850	4850	4850	0
380	20241202	140200	399163000	4850	4850	4850	4850	0
381	20241202	140100	399163000	4850	4850	4850	4850	0
382	20241202	140000	399163000	4850	4850	4850	4850	100
383	20241202	135900	398678000	4850	4850	4850	4850	0
384	20241202	135800	398678000	4850	4850	4850	4850	0
385	20241202	135700	398678000	4850	4850	4850	4850	10
386	20241202	135600	398629500	4850	4850	4850	4850	2
387	20241202	135500	398619800	4850	4850	4850	4850	0
388	20241202	135400	398619800	4850	4850	4850	4850	0
389	20241202	135300	398619800	4850	4850	4850	4850	0
390	20241202	135200	398619800	4850	4855	4855	4850	1000
391	20241202	135100	393769015	4860	4860	4860	4860	6
392	20241202	135000	393739855	4860	4860	4860	4860	0
393	20241202	134900	393739855	4860	4860	4860	4860	0
394	20241202	134800	393739855	4860	4860	4860	4860	1
395	20241202	134700	393734995	4860	4860	4860	4860	0
396	20241202	134600	393734995	4860	4860	4860	4860	0
397	20241202	134500	393734995	4860	4860	4860	4860	100
398	20241202	134400	393248995	4855	4855	4855	4855	0
399	20241202	134300	393248995	4855	4855	4855	4855	0
400	20241202	134200	393248995	4855	4855	4855	4855	0
401	20241202	134100	393248995	4855	4855	4855	4855	200
402	20241202	134000	392277995	4855	4855	4855	4855	200
403	20241202	133900	391306995	4860	4860	4860	4860	0
404	20241202	133800	391306995	4860	4860	4860	4860	0
405	20241202	133700	391306995	4860	4860	4860	4860	0
406	20241202	133600	391306995	4860	4860	4860	4860	0
407	20241202	133500	391306995	4860	4860	4860	4860	4
408	20241202	133400	391287555	4870	4860	4870	4860	445
409	20241202	133300	389122635	4860	4860	4860	4860	0
410	20241202	133200	389122635	4860	4860	4860	4860	1
411	20241202	133100	389117775	4860	4860	4860	4860	0
412	20241202	133000	389117775	4860	4860	4860	4860	549
413	20241202	132900	386449635	4860	4860	4860	4860	0
414	20241202	132800	386449635	4860	4860	4860	4860	0
415	20241202	132700	386449635	4860	4860	4860	4860	0
416	20241202	132600	386449635	4860	4860	4860	4860	0
417	20241202	132500	386449635	4860	4860	4860	4860	0
418	20241202	132400	386449635	4860	4860	4860	4860	0
419	20241202	132300	386449635	4860	4860	4860	4860	0
420	20241202	132200	386449635	4860	4860	4860	4860	0
421	20241202	132100	386449635	4860	4860	4860	4860	0
422	20241202	132000	386449635	4860	4860	4860	4860	0
423	20241202	131900	386449635	4860	4860	4860	4860	0
424	20241202	131800	386449635	4860	4860	4860	4860	1
425	20241202	131700	386444775	4855	4855	4855	4855	7
426	20241202	131600	386410790	4855	4850	4860	4850	5
427	20241202	131500	386386525	4855	4845	4855	4845	1201
428	20241202	131400	380555685	4850	4840	4850	4840	1501
429	20241202	131300	373275855	4840	4840	4840	4840	210
430	20241202	131200	372259455	4840	4840	4840	4840	0
431	20241202	131100	372259455	4840	4840	4840	4840	2
432	20241202	131000	372249775	4835	4835	4835	4835	0
433	20241202	130900	372249775	4835	4835	4835	4835	320
434	20241202	130800	370702575	4840	4840	4840	4840	187
435	20241202	130700	369797495	4845	4845	4845	4845	1
436	20241202	130600	369792650	4850	4850	4850	4850	0
437	20241202	130500	369792650	4850	4845	4850	4845	2
438	20241202	130400	369782955	4840	4835	4840	4835	1191
439	20241202	130300	364024395	4835	4845	4845	4835	3068
440	20241202	130200	349185455	4845	4845	4845	4845	144
441	20241202	130100	348487775	4850	4850	4850	4850	0
442	20241202	130000	348487775	4850	4850	4850	4850	0
443	20241202	125900	348487775	4850	4850	4850	4850	0
444	20241202	125800	348487775	4850	4850	4850	4850	0
445	20241202	125700	348487775	4850	4850	4850	4850	7
446	20241202	125600	348453825	4850	4850	4850	4850	3
447	20241202	125500	348439275	4850	4850	4850	4850	0
448	20241202	125400	348439275	4850	4850	4850	4850	0
449	20241202	125300	348439275	4850	4850	4850	4850	0
450	20241202	125200	348439275	4850	4850	4850	4850	0
451	20241202	125100	348439275	4850	4850	4850	4850	0
452	20241202	125000	348439275	4850	4850	4850	4850	0
453	20241202	124900	348439275	4850	4850	4850	4850	0
454	20241202	124800	348439275	4850	4850	4850	4850	10
455	20241202	124700	348390775	4850	4850	4850	4850	6
456	20241202	124600	348361675	4845	4845	4845	4845	1
457	20241202	124500	348356830	4850	4850	4850	4850	482
458	20241202	124400	346019130	4855	4855	4855	4855	12
459	20241202	124300	345960870	4855	4855	4855	4855	61
460	20241202	124200	345664715	4850	4855	4855	4850	505
461	20241202	124100	343215440	4855	4855	4855	4855	0
462	20241202	124000	343215440	4855	4855	4855	4855	0
463	20241202	123900	343215440	4855	4855	4855	4855	10
464	20241202	123800	343166890	4855	4855	4855	4855	0
465	20241202	123700	343166890	4855	4855	4855	4855	10
466	20241202	123600	343118340	4850	4850	4850	4850	99
467	20241202	123500	342638190	4855	4855	4855	4855	0
468	20241202	123400	342638190	4855	4855	4855	4855	69
469	20241202	123300	342303195	4855	4855	4855	4855	0
470	20241202	123200	342303195	4855	4855	4855	4855	0
471	20241202	123100	342303195	4855	4855	4855	4855	0
472	20241202	123000	342303195	4855	4855	4855	4855	0
473	20241202	122900	342303195	4855	4855	4855	4855	2
474	20241202	122800	342293485	4855	4855	4855	4855	1
475	20241202	122700	342288630	4855	4890	4890	4855	6047
476	20241202	122600	312825310	4890	4890	4890	4890	10
477	20241202	122500	312776410	4890	4890	4890	4890	0
478	20241202	122400	312776410	4890	4890	4890	4890	0
479	20241202	122300	312776410	4890	4890	4890	4890	10
480	20241202	122200	312727510	4895	4895	4895	4895	164
481	20241202	122100	311924730	4895	4895	4895	4895	0
482	20241202	122000	311924730	4895	4895	4895	4895	0
483	20241202	121900	311924730	4895	4895	4895	4895	0
484	20241202	121800	311924730	4895	4895	4895	4895	1
485	20241202	121700	311919835	4895	4895	4895	4895	2
486	20241202	121600	311910045	4895	4895	4895	4895	0
487	20241202	121500	311910045	4895	4895	4895	4895	306
488	20241202	121400	310412175	4895	4895	4895	4895	0
489	20241202	121300	310412175	4895	4895	4895	4895	0
490	20241202	121200	310412175	4895	4895	4895	4895	0
491	20241202	121100	310412175	4895	4890	4895	4890	3
492	20241202	121000	310397495	4885	4895	4895	4885	10
493	20241202	120900	310348630	4900	4900	4900	4900	0
494	20241202	120800	310348630	4900	4900	4900	4900	0
495	20241202	120700	310348630	4900	4900	4900	4900	0
496	20241202	120600	310348630	4900	4900	4900	4900	0
497	20241202	120500	310348630	4900	4900	4900	4900	0
498	20241202	120400	310348630	4900	4900	4900	4900	0
499	20241202	120300	310348630	4900	4890	4900	4890	5
500	20241202	120200	310324155	4895	4895	4895	4895	0
501	20241202	120100	310324155	4895	4895	4895	4895	0
502	20241202	120000	310324155	4895	4890	4895	4890	6
503	20241202	115900	310294790	4890	4895	4895	4890	323
504	20241202	115800	308713710	4895	4895	4895	4895	0
505	20241202	115700	308713710	4895	4895	4895	4895	0
506	20241202	115600	308713710	4895	4895	4895	4895	571
507	20241202	115500	305918665	4895	4895	4895	4895	0
508	20241202	115400	305918665	4895	4895	4895	4895	0
509	20241202	115300	305918665	4895	4895	4895	4895	124
510	20241202	115200	305311685	4895	4895	4895	4895	0
511	20241202	115100	305311685	4895	4895	4895	4895	0
512	20241202	115000	305311685	4895	4895	4895	4895	0
513	20241202	114900	305311685	4895	4895	4895	4895	0
514	20241202	114800	305311685	4895	4895	4895	4895	0
515	20241202	114700	305311685	4895	4895	4895	4895	0
516	20241202	114600	305311685	4895	4895	4895	4895	4
517	20241202	114500	305292105	4900	4900	4900	4900	0
518	20241202	114400	305292105	4900	4900	4900	4900	158
519	20241202	114300	304517905	4905	4905	4905	4905	0
520	20241202	114200	304517905	4905	4905	4905	4905	0
521	20241202	114100	304517905	4905	4905	4905	4905	1
522	20241202	114000	304513000	4900	4900	4900	4900	1
523	20241202	113900	304508100	4900	4900	4900	4900	0
524	20241202	113800	304508100	4900	4900	4900	4900	233
525	20241202	113700	303366400	4900	4900	4900	4900	0
526	20241202	113600	303366400	4900	4900	4900	4900	0
527	20241202	113500	303366400	4900	4900	4900	4900	0
528	20241202	113400	303366400	4900	4900	4900	4900	0
529	20241202	113300	303366400	4900	4900	4900	4900	1
530	20241202	113200	303361500	4895	4895	4895	4895	0
531	20241202	113100	303361500	4895	4905	4905	4895	200
532	20241202	113000	302382075	4905	4905	4905	4905	24
533	20241202	112900	302264355	4905	4905	4905	4905	0
534	20241202	112800	302264355	4905	4905	4905	4905	7
535	20241202	112700	302230020	4905	4905	4905	4905	0
536	20241202	112600	302230020	4905	4905	4905	4905	0
537	20241202	112500	302230020	4905	4905	4905	4905	0
538	20241202	112400	302230020	4905	4905	4905	4905	0
539	20241202	112300	302230020	4905	4905	4905	4905	1
540	20241202	112200	302225115	4905	4910	4910	4905	65
541	20241202	112100	301906265	4910	4905	4910	4905	32
542	20241202	112000	301749300	4915	4905	4915	4905	200
543	20241202	111900	300766310	4915	4915	4915	4915	0
544	20241202	111800	300766310	4915	4915	4915	4915	0
545	20241202	111700	300766310	4915	4905	4915	4905	4
546	20241202	111600	300746675	4900	4900	4900	4900	0
547	20241202	111500	300746675	4900	4900	4900	4900	0
548	20241202	111400	300746675	4900	4900	4900	4900	1002
549	20241202	111300	295836875	4895	4895	4895	4895	0
550	20241202	111200	295836875	4895	4895	4895	4895	0
551	20241202	111100	295836875	4895	4895	4895	4895	0
552	20241202	111000	295836875	4895	4895	4895	4895	6
553	20241202	110900	295807505	4895	4900	4910	4895	1866
554	20241202	110800	286673345	4900	4905	4905	4900	13
555	20241202	110700	286609620	4905	4900	4915	4900	63
556	20241202	110600	286300015	4905	4900	4905	4900	234
557	20241202	110500	285152250	4905	4905	4905	4905	0
558	20241202	110400	285152250	4905	4900	4905	4900	680
559	20241202	110300	281817240	4895	4895	4895	4895	378
560	20241202	110200	279966930	4890	4890	4895	4890	3
561	20241202	110100	279952255	4890	4885	4890	4885	754
562	20241202	110000	276265200	4880	4910	4910	4880	2240
563	20241202	105900	265288155	4915	4915	4915	4915	2
564	20241202	105800	265278325	4920	4920	4920	4920	0
565	20241202	105700	265278325	4920	4915	4920	4915	2
566	20241202	105600	265268490	4915	4915	4915	4915	0
567	20241202	105500	265268490	4915	4915	4915	4915	0
568	20241202	105400	265268490	4915	4915	4915	4915	0
569	20241202	105300	265268490	4915	4915	4915	4915	0
570	20241202	105200	265268490	4915	4915	4915	4915	1
571	20241202	105100	265263575	4910	4915	4915	4910	15
572	20241202	105000	265189920	4920	4920	4920	4920	0
573	20241202	104900	265189920	4920	4920	4920	4920	0
574	20241202	104800	265189920	4920	4920	4920	4920	0
575	20241202	104700	265189920	4920	4920	4920	4920	0
576	20241202	104600	265189920	4920	4920	4920	4920	0
577	20241202	104500	265189920	4920	4920	4920	4920	0
578	20241202	104400	265189920	4920	4905	4920	4905	505
579	20241202	104300	262710350	4900	4900	4900	4900	3
580	20241202	104200	262695650	4895	4890	4920	4890	12
581	20241202	104100	262636935	4890	4890	4920	4890	4
582	20241202	104000	262617345	4890	4885	4920	4885	428
583	20241202	103900	260517805	4890	4885	4890	4885	3
584	20241202	103800	260503140	4885	4885	4885	4885	0
585	20241202	103700	260503140	4885	4885	4885	4885	358
586	20241202	103600	258754310	4885	4885	4885	4885	0
587	20241202	103500	258754310	4885	4885	4885	4885	1
588	20241202	103400	258749425	4880	4865	4880	4865	141
589	20241202	103300	258061360	4860	4855	4860	4855	156
590	20241202	103200	257303565	4855	4855	4855	4855	790
591	20241202	103100	253468115	4860	4860	4860	4860	0
592	20241202	103000	253468115	4860	4860	4860	4860	0
593	20241202	102900	253468115	4860	4860	4865	4860	7
594	20241202	102800	253434085	4860	4865	4865	4860	8
595	20241202	102700	253395185	4860	4860	4860	4860	1
596	20241202	102600	253390325	4855	4855	4855	4855	0
597	20241202	102500	253390325	4855	4855	4855	4855	91
598	20241202	102400	252948520	4855	4855	4855	4855	200
599	20241202	102300	251977520	4855	4855	4855	4855	0
600	20241202	102200	251977520	4855	4855	4855	4855	0
601	20241202	102100	251977520	4855	4855	4855	4855	0
602	20241202	102000	251977520	4855	4855	4855	4855	10
603	20241202	101900	251928970	4855	4855	4855	4855	0
604	20241202	101800	251928970	4855	4855	4855	4855	0
605	20241202	101700	251928970	4855	4855	4855	4850	151
606	20241202	101600	251196365	4855	4855	4855	4855	0
607	20241202	101500	251196365	4855	4855	4855	4855	0
608	20241202	101400	251196365	4855	4855	4855	4855	0
609	20241202	101300	251196365	4855	4855	4855	4855	1
610	20241202	101200	251191510	4855	4855	4855	4850	356
611	20241202	101100	249464130	4840	4840	4840	4840	0
612	20241202	101000	249464130	4840	4840	4840	4840	0
613	20241202	100900	249464130	4840	4850	4850	4835	5
614	20241202	100800	249439915	4850	4840	4855	4840	3039
615	20241202	100700	234699130	4840	4855	4860	4840	1001
616	20241202	100600	229834925	4855	4855	4855	4835	7318
617	20241202	100500	194438495	4855	4865	4865	4855	3151
618	20241202	100400	179124985	4865	4865	4865	4865	1168
619	20241202	100300	173442665	4865	4865	4865	4865	1011
620	20241202	100200	168524150	4865	4865	4865	4865	65
621	20241202	100100	168207925	4865	4870	4870	4865	1208
622	20241202	100000	162325685	4875	4875	4875	4875	0
623	20241202	095900	162325685	4875	4875	4875	4875	15
624	20241202	095800	162252560	4875	4880	4880	4875	388
625	20241202	095700	160359170	4880	4880	4880	4880	12
626	20241202	095600	160300610	4880	4880	4885	4880	1382
627	20241202	095500	153556440	4880	4895	4905	4880	4752
628	20241202	095400	130336625	4890	4895	4895	4890	207
629	20241202	095300	129324350	4900	4890	4900	4890	481
630	20241202	095200	126969575	4895	4885	4895	4885	435
631	20241202	095100	124844385	4880	4880	4880	4880	66
632	20241202	095000	124522305	4880	4875	4880	4870	25
633	20241202	094900	124400435	4875	4875	4875	4875	1
634	20241202	094800	124395560	4880	4880	4880	4880	500
635	20241202	094700	121955560	4880	4880	4880	4880	100
636	20241202	094600	121467560	4880	4880	4880	4880	130
637	20241202	094500	120833160	4880	4880	4880	4880	130
638	20241202	094400	120198760	4875	4885	4885	4875	150
639	20241202	094300	119467145	4885	4885	4885	4885	195
640	20241202	094200	118514570	4890	4890	4890	4890	116
641	20241202	094100	117947330	4895	4895	4895	4890	53
642	20241202	094000	117688145	4895	4905	4905	4895	329
643	20241202	093900	116076110	4910	4910	4910	4910	248
644	20241202	093800	114858430	4915	4925	4925	4915	4137
645	20241202	093700	94512085	4925	4925	4925	4925	1
646	20241202	093600	94507160	4930	4930	4930	4930	0
647	20241202	093500	94507160	4930	4930	4930	4930	0
648	20241202	093400	94507160	4930	4925	4930	4925	50
649	20241202	093300	94260665	4925	4925	4925	4925	1
650	20241202	093200	94255740	4920	4940	4940	4920	197
651	20241202	093100	93284560	4940	4940	4940	4940	0
652	20241202	093000	93284560	4940	4930	4940	4930	383
653	20241202	092900	91393960	4930	4925	4930	4925	1297
654	20241202	092800	84999790	4960	4940	4960	4925	201
655	20241202	092700	84008015	4925	4955	4955	4925	4758
656	20241202	092600	60502835	4960	4960	4960	4960	210
657	20241202	092500	59461235	4955	4955	4955	4955	0
658	20241202	092400	59461235	4955	4955	4955	4955	1
659	20241202	092300	59456280	4950	4950	4950	4950	899
660	20241202	092200	55006230	4955	4950	4955	4950	201
661	20241202	092100	54010775	4955	4955	4955	4955	2
662	20241202	092000	54000865	4950	4950	4950	4950	0
663	20241202	091900	54000865	4950	4945	4950	4945	903
664	20241202	091800	49531055	4945	4945	4945	4945	46
665	20241202	091700	49303585	4945	4945	4945	4945	3
666	20241202	091600	49288750	4950	4940	4950	4940	1149
667	20241202	091500	43603770	4940	4940	4940	4940	0
668	20241202	091400	43603770	4940	4935	4940	4930	610
669	20241202	091300	40593255	4945	4960	4960	4945	803
670	20241202	091200	36622395	4955	4955	4955	4955	0
671	20241202	091100	36622395	4955	4955	4955	4955	0
672	20241202	091000	36622395	4955	4955	4955	4955	185
673	20241202	090900	35705720	4955	4950	4955	4950	1489
674	20241202	090800	28332920	4950	4955	4955	4950	601
675	20241202	090700	25355255	4990	4945	4990	4945	1203
676	20241202	090600	19376855	4940	4955	4955	4940	930
677	20241202	090500	14778050	4990	4955	5010	4955	1121
678	20241202	090400	9215495	5010	5010	5010	5010	397
679	20241202	090300	7226525	5010	4975	5010	4975	299
680	20241202	090200	5738965	5020	4975	5020	4975	653
681	20241202	090100	2480075	4940	4940	4945	4940	200
682	20241202	090000	1491860	4940	4930	4940	4930	302