KissMeData/104540/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	201400	52041660	5010	5010	5010	5010	103
3	20241206	201300	52041660	5010	5010	5010	5010	0
4	20241206	201200	52041660	5010	5010	5010	5010	0
5	20241206	201100	52041660	5010	5010	5010	5010	0
6	20241206	201000	52041660	5010	5010	5010	5010	0
7	20241206	200900	52041660	5010	5010	5010	5010	0
8	20241206	200800	52041660	5010	5010	5010	5010	0
9	20241206	200700	52041660	5010	5010	5010	5010	0
10	20241206	200600	52041660	5010	5010	5010	5010	0
11	20241206	200500	52041660	5010	5010	5010	5010	0
12	20241206	200400	52041660	5010	5010	5010	5010	0
13	20241206	200300	52041660	5010	5010	5010	5010	0
14	20241206	200200	52041660	5010	5010	5010	5010	0
15	20241206	200100	52041660	5010	5010	5010	5010	0
16	20241206	200000	52041660	5010	5010	5010	5010	0
17	20241206	195900	52041660	5010	5010	5010	5010	0
18	20241206	195800	52041660	5010	5010	5010	5010	0
19	20241206	195700	52041660	5010	5010	5010	5010	0
20	20241206	195600	52041660	5010	5010	5010	5010	0
21	20241206	195500	52041660	5010	5010	5010	5010	0
22	20241206	195400	52041660	5010	5010	5010	5010	0
23	20241206	195300	52041660	5010	5010	5010	5010	0
24	20241206	195200	52041660	5010	5010	5010	5010	0
25	20241206	195100	52041660	5010	5010	5010	5010	0
26	20241206	195000	52041660	5010	5010	5010	5010	0
27	20241206	194900	52041660	5010	5010	5010	5010	0
28	20241206	194800	52041660	5010	5010	5010	5010	0
29	20241206	194700	52041660	5010	5010	5010	5010	0
30	20241206	194600	52041660	5010	5010	5010	5010	0
31	20241206	194500	52041660	5010	5010	5010	5010	0
32	20241206	194400	52041660	5010	5010	5010	5010	103
33	20241206	194300	52041660	5010	5010	5010	5010	0
34	20241206	194200	52041660	5010	5010	5010	5010	0
35	20241206	194100	52041660	5010	5010	5010	5010	0
36	20241206	194000	52041660	5010	5010	5010	5010	0
37	20241206	193900	52041660	5010	5010	5010	5010	0
38	20241206	193800	52041660	5010	5010	5010	5010	0
39	20241206	193700	52041660	5010	5010	5010	5010	0
40	20241206	193600	52041660	5010	5010	5010	5010	0
41	20241206	193500	52041660	5010	5010	5010	5010	0
42	20241206	193400	52041660	5010	5010	5010	5010	0
43	20241206	193300	52041660	5010	5010	5010	5010	0
44	20241206	193200	52041660	5010	5010	5010	5010	0
45	20241206	193100	52041660	5010	5010	5010	5010	0
46	20241206	193000	52041660	5010	5010	5010	5010	0
47	20241206	192900	52041660	5010	5010	5010	5010	0
48	20241206	192800	52041660	5010	5010	5010	5010	0
49	20241206	192700	52041660	5010	5010	5010	5010	0
50	20241206	192600	52041660	5010	5010	5010	5010	0
51	20241206	192500	52041660	5010	5010	5010	5010	0
52	20241206	192400	52041660	5010	5010	5010	5010	0
53	20241206	192300	52041660	5010	5010	5010	5010	0
54	20241206	192200	52041660	5010	5010	5010	5010	0
55	20241206	192100	52041660	5010	5010	5010	5010	0
56	20241206	192000	52041660	5010	5010	5010	5010	0
57	20241206	191900	52041660	5010	5010	5010	5010	0
58	20241206	191800	52041660	5010	5010	5010	5010	0
59	20241206	191700	52041660	5010	5010	5010	5010	0
60	20241206	191600	52041660	5010	5010	5010	5010	0
61	20241206	191500	52041660	5010	5010	5010	5010	0
62	20241206	191400	52041660	5010	5010	5010	5010	103
63	20241206	191300	52041660	5010	5010	5010	5010	0
64	20241206	191200	52041660	5010	5010	5010	5010	0
65	20241206	191100	52041660	5010	5010	5010	5010	0
66	20241206	191000	52041660	5010	5010	5010	5010	0
67	20241206	190900	52041660	5010	5010	5010	5010	0
68	20241206	190800	52041660	5010	5010	5010	5010	0
69	20241206	190700	52041660	5010	5010	5010	5010	0
70	20241206	190600	52041660	5010	5010	5010	5010	0
71	20241206	190500	52041660	5010	5010	5010	5010	0
72	20241206	190400	52041660	5010	5010	5010	5010	0
73	20241206	190300	52041660	5010	5010	5010	5010	0
74	20241206	190200	52041660	5010	5010	5010	5010	0
75	20241206	190100	52041660	5010	5010	5010	5010	0
76	20241206	190000	52041660	5010	5010	5010	5010	0
77	20241206	185900	52041660	5010	5010	5010	5010	0
78	20241206	185800	52041660	5010	5010	5010	5010	0
79	20241206	185700	52041660	5010	5010	5010	5010	0
80	20241206	185600	52041660	5010	5010	5010	5010	0
81	20241206	185500	52041660	5010	5010	5010	5010	0
82	20241206	185400	52041660	5010	5010	5010	5010	0
83	20241206	185300	52041660	5010	5010	5010	5010	0
84	20241206	185200	52041660	5010	5010	5010	5010	0
85	20241206	185100	52041660	5010	5010	5010	5010	0
86	20241206	185000	52041660	5010	5010	5010	5010	0
87	20241206	184900	52041660	5010	5010	5010	5010	0
88	20241206	184800	52041660	5010	5010	5010	5010	0
89	20241206	184700	52041660	5010	5010	5010	5010	0
90	20241206	184600	52041660	5010	5010	5010	5010	0
91	20241206	184500	52041660	5010	5010	5010	5010	0
92	20241206	184400	52041660	5010	5010	5010	5010	103
93	20241206	184300	52041660	5010	5010	5010	5010	0
94	20241206	184200	52041660	5010	5010	5010	5010	0
95	20241206	184100	52041660	5010	5010	5010	5010	0
96	20241206	184000	52041660	5010	5010	5010	5010	0
97	20241206	183900	52041660	5010	5010	5010	5010	0
98	20241206	183800	52041660	5010	5010	5010	5010	0
99	20241206	183700	52041660	5010	5010	5010	5010	0
100	20241206	183600	52041660	5010	5010	5010	5010	0
101	20241206	183500	52041660	5010	5010	5010	5010	0
102	20241206	183400	52041660	5010	5010	5010	5010	0
103	20241206	183300	52041660	5010	5010	5010	5010	0
104	20241206	183200	52041660	5010	5010	5010	5010	0
105	20241206	183100	52041660	5010	5010	5010	5010	0
106	20241206	183000	52041660	5010	5010	5010	5010	0
107	20241206	182900	52041660	5010	5010	5010	5010	0
108	20241206	182800	52041660	5010	5010	5010	5010	0
109	20241206	182700	52041660	5010	5010	5010	5010	0
110	20241206	182600	52041660	5010	5010	5010	5010	0
111	20241206	182500	52041660	5010	5010	5010	5010	0
112	20241206	182400	52041660	5010	5010	5010	5010	0
113	20241206	182300	52041660	5010	5010	5010	5010	0
114	20241206	182200	52041660	5010	5010	5010	5010	0
115	20241206	182100	52041660	5010	5010	5010	5010	0
116	20241206	182000	52041660	5010	5010	5010	5010	0
117	20241206	181900	52041660	5010	5010	5010	5010	0
118	20241206	181800	52041660	5010	5010	5010	5010	0
119	20241206	181700	52041660	5010	5010	5010	5010	0
120	20241206	181600	52041660	5010	5010	5010	5010	0
121	20241206	181500	52041660	5010	5010	5010	5010	0
122	20241206	181400	52041660	5010	5010	5010	5010	103
123	20241206	181300	52041660	5010	5010	5010	5010	0
124	20241206	181200	52041660	5010	5010	5010	5010	0
125	20241206	181100	52041660	5010	5010	5010	5010	0
126	20241206	181000	52041660	5010	5010	5010	5010	0
127	20241206	180900	52041660	5010	5010	5010	5010	0
128	20241206	180800	52041660	5010	5010	5010	5010	0
129	20241206	180700	52041660	5010	5010	5010	5010	0
130	20241206	180600	52041660	5010	5010	5010	5010	0
131	20241206	180500	52041660	5010	5010	5010	5010	0
132	20241206	180400	52041660	5010	5010	5010	5010	0
133	20241206	180300	52041660	5010	5010	5010	5010	0
134	20241206	180200	52041660	5010	5010	5010	5010	0
135	20241206	180100	52041660	5010	5010	5010	5010	0
136	20241206	180000	52041660	5010	5010	5010	5010	0
137	20241206	175900	52041660	5010	5010	5010	5010	0
138	20241206	175800	52041660	5010	5010	5010	5010	0
139	20241206	175700	52041660	5010	5010	5010	5010	0
140	20241206	175600	52041660	5010	5010	5010	5010	0
141	20241206	175500	52041660	5010	5010	5010	5010	0
142	20241206	175400	52041660	5010	5010	5010	5010	0
143	20241206	175300	52041660	5010	5010	5010	5010	0
144	20241206	175200	52041660	5010	5010	5010	5010	0
145	20241206	175100	52041660	5010	5010	5010	5010	0
146	20241206	175000	52041660	5010	5010	5010	5010	0
147	20241206	174900	52041660	5010	5010	5010	5010	0
148	20241206	174800	52041660	5010	5010	5010	5010	0
149	20241206	174700	52041660	5010	5010	5010	5010	0
150	20241206	174600	52041660	5010	5010	5010	5010	0
151	20241206	174500	52041660	5010	5010	5010	5010	0
152	20241206	174400	52041660	5010	5010	5010	5010	103
153	20241206	174300	52041660	5010	5010	5010	5010	0
154	20241206	174200	52041660	5010	5010	5010	5010	0
155	20241206	174100	52041660	5010	5010	5010	5010	0
156	20241206	174000	52041660	5010	5010	5010	5010	0
157	20241206	173900	52041660	5010	5010	5010	5010	0
158	20241206	173800	52041660	5010	5010	5010	5010	0
159	20241206	173700	52041660	5010	5010	5010	5010	0
160	20241206	173600	52041660	5010	5010	5010	5010	0
161	20241206	173500	52041660	5010	5010	5010	5010	0
162	20241206	173400	52041660	5010	5010	5010	5010	0
163	20241206	173300	52041660	5010	5010	5010	5010	0
164	20241206	173200	52041660	5010	5010	5010	5010	0
165	20241206	173100	52041660	5010	5010	5010	5010	0
166	20241206	173000	52041660	5010	5010	5010	5010	0
167	20241206	172900	52041660	5010	5010	5010	5010	0
168	20241206	172800	52041660	5010	5010	5010	5010	0
169	20241206	172700	52041660	5010	5010	5010	5010	0
170	20241206	172600	52041660	5010	5010	5010	5010	0
171	20241206	172500	52041660	5010	5010	5010	5010	0
172	20241206	172400	52041660	5010	5010	5010	5010	0
173	20241206	172300	52041660	5010	5010	5010	5010	0
174	20241206	172200	52041660	5010	5010	5010	5010	0
175	20241206	172100	52041660	5010	5010	5010	5010	0
176	20241206	172000	52041660	5010	5010	5010	5010	0
177	20241206	171900	52041660	5010	5010	5010	5010	0
178	20241206	171800	52041660	5010	5010	5010	5010	0
179	20241206	171700	52041660	5010	5010	5010	5010	0
180	20241206	171600	52041660	5010	5010	5010	5010	0
181	20241206	171500	52041660	5010	5010	5010	5010	0
182	20241206	171400	52041660	5010	5010	5010	5010	103
183	20241206	171300	52041660	5010	5010	5010	5010	0
184	20241206	171200	52041660	5010	5010	5010	5010	0
185	20241206	171100	52041660	5010	5010	5010	5010	0
186	20241206	171000	52041660	5010	5010	5010	5010	0
187	20241206	170900	52041660	5010	5010	5010	5010	0
188	20241206	170800	52041660	5010	5010	5010	5010	0
189	20241206	170700	52041660	5010	5010	5010	5010	0
190	20241206	170600	52041660	5010	5010	5010	5010	0
191	20241206	170500	52041660	5010	5010	5010	5010	0
192	20241206	170400	52041660	5010	5010	5010	5010	0
193	20241206	170300	52041660	5010	5010	5010	5010	0
194	20241206	170200	52041660	5010	5010	5010	5010	0
195	20241206	170100	52041660	5010	5010	5010	5010	0
196	20241206	170000	52041660	5010	5010	5010	5010	0
197	20241206	165900	52041660	5010	5010	5010	5010	0
198	20241206	165800	52041660	5010	5010	5010	5010	0
199	20241206	165700	52041660	5010	5010	5010	5010	0
200	20241206	165600	52041660	5010	5010	5010	5010	0
201	20241206	165500	52041660	5010	5010	5010	5010	0
202	20241206	165400	52041660	5010	5010	5010	5010	0
203	20241206	165300	52041660	5010	5010	5010	5010	0
204	20241206	165200	52041660	5010	5010	5010	5010	0
205	20241206	165100	52041660	5010	5010	5010	5010	0
206	20241206	165000	52041660	5010	5010	5010	5010	0
207	20241206	164900	52041660	5010	5010	5010	5010	0
208	20241206	164800	52041660	5010	5010	5010	5010	0
209	20241206	164700	52041660	5010	5010	5010	5010	0
210	20241206	164600	52041660	5010	5010	5010	5010	0
211	20241206	164500	52041660	5010	5010	5010	5010	0
212	20241206	164400	52041660	5010	5010	5010	5010	103
213	20241206	164300	52041660	5010	5010	5010	5010	0
214	20241206	164200	52041660	5010	5010	5010	5010	0
215	20241206	164100	52041660	5010	5010	5010	5010	0
216	20241206	164000	52041660	5010	5010	5010	5010	0
217	20241206	163900	52041660	5010	5010	5010	5010	0
218	20241206	163800	52041660	5010	5010	5010	5010	0
219	20241206	163700	52041660	5010	5010	5010	5010	0
220	20241206	163600	52041660	5010	5010	5010	5010	0
221	20241206	163500	52041660	5010	5010	5010	5010	0
222	20241206	163400	52041660	5010	5010	5010	5010	0
223	20241206	163300	52041660	5010	5010	5010	5010	0
224	20241206	163200	52041660	5010	5010	5010	5010	0
225	20241206	163100	52041660	5010	5010	5010	5010	0
226	20241206	163000	52041660	5010	5010	5010	5010	0
227	20241206	162900	52041660	5010	5010	5010	5010	0
228	20241206	162800	52041660	5010	5010	5010	5010	0
229	20241206	162700	52041660	5010	5010	5010	5010	0
230	20241206	162600	52041660	5010	5010	5010	5010	0
231	20241206	162500	52041660	5010	5010	5010	5010	0
232	20241206	162400	52041660	5010	5010	5010	5010	0
233	20241206	162300	52041660	5010	5010	5010	5010	0
234	20241206	162200	52041660	5010	5010	5010	5010	0
235	20241206	162100	52041660	5010	5010	5010	5010	0
236	20241206	162000	52041660	5010	5010	5010	5010	0
237	20241206	161900	52041660	5010	5010	5010	5010	0
238	20241206	161800	52041660	5010	5010	5010	5010	0
239	20241206	161700	52041660	5010	5010	5010	5010	0
240	20241206	161600	52041660	5010	5010	5010	5010	0
241	20241206	161500	52041660	5010	5010	5010	5010	0
242	20241206	161400	52041660	5010	5010	5010	5010	103
243	20241206	161300	52041660	5010	5010	5010	5010	0
244	20241206	161200	52041660	5010	5010	5010	5010	0
245	20241206	161100	52041660	5010	5010	5010	5010	0
246	20241206	161000	52041660	5010	5010	5010	5010	0
247	20241206	160900	52041660	5010	5010	5010	5010	0
248	20241206	160800	52041660	5010	5010	5010	5010	0
249	20241206	160700	52041660	5010	5010	5010	5010	0
250	20241206	160600	52041660	5010	5010	5010	5010	0
251	20241206	160500	52041660	5010	5010	5010	5010	0
252	20241206	160400	52041660	5010	5010	5010	5010	0
253	20241206	160300	52041660	5010	5010	5010	5010	0
254	20241206	160200	52041660	5010	5010	5010	5010	0
255	20241206	160100	52041660	5010	5010	5010	5010	0
256	20241206	160000	52041660	5010	5010	5010	5010	0
257	20241206	155900	52041660	5010	5010	5010	5010	0
258	20241206	155800	52041660	5010	5010	5010	5010	0
259	20241206	155700	52041660	5010	5010	5010	5010	0
260	20241206	155600	52041660	5010	5010	5010	5010	0
261	20241206	155500	52041660	5010	5010	5010	5010	0
262	20241206	155400	52041660	5010	5010	5010	5010	0
263	20241206	155300	52041660	5010	5010	5010	5010	0
264	20241206	155200	52041660	5010	5010	5010	5010	0
265	20241206	155100	52041660	5010	5010	5010	5010	0
266	20241206	155000	52041660	5010	5010	5010	5010	0
267	20241206	154900	52041660	5010	5010	5010	5010	0
268	20241206	154800	52041660	5010	5010	5010	5010	0
269	20241206	154700	52041660	5010	5010	5010	5010	0
270	20241206	154600	52041660	5010	5010	5010	5010	0
271	20241206	154500	52041660	5010	5010	5010	5010	0
272	20241206	154400	52041660	5010	5010	5010	5010	103
273	20241206	154300	52041660	5010	5010	5010	5010	0
274	20241206	154200	52041660	5010	5010	5010	5010	0
275	20241206	154100	52041660	5010	5010	5010	5010	0
276	20241206	154000	52041660	5010	5010	5010	5010	0
277	20241206	153900	52041660	5010	5010	5010	5010	0
278	20241206	153800	52041660	5010	5010	5010	5010	0
279	20241206	153700	52041660	5010	5010	5010	5010	0
280	20241206	153600	52041660	5010	5010	5010	5010	0
281	20241206	153500	52041660	5010	5010	5010	5010	0
282	20241206	153400	52041660	5010	5010	5010	5010	0
283	20241206	153300	52041660	5010	5010	5010	5010	0
284	20241206	153200	52041660	5010	5010	5010	5010	0
285	20241206	153100	52041660	5010	5010	5010	5010	0
286	20241206	153000	52041660	5010	5010	5010	5010	103
287	20241206	152900	51525630	4985	4985	4985	4985	0
288	20241206	152800	51525630	4985	4985	4985	4985	0
289	20241206	152700	51525630	4985	4985	4985	4985	0
290	20241206	152600	51525630	4985	4985	4985	4985	0
291	20241206	152500	51525630	4985	4985	4985	4985	0
292	20241206	152400	51525630	4985	4985	4985	4985	0
293	20241206	152300	51525630	4985	4985	4985	4985	0
294	20241206	152200	51525630	4985	4985	4985	4985	0
295	20241206	152100	51525630	4985	4985	4985	4985	0
296	20241206	152000	51525630	4985	4985	4985	4985	0
297	20241206	151900	51525630	4985	4985	4985	4985	0
298	20241206	151800	51525630	4985	4985	4985	4985	0
299	20241206	151700	51525630	4985	4985	4985	4985	85
300	20241206	151600	51101905	4985	4985	4985	4985	0
301	20241206	151500	51101905	4985	4985	4985	4985	0
302	20241206	151400	51101905	4985	4985	4985	4985	0
303	20241206	151300	51101905	4985	4985	4985	4985	0
304	20241206	151200	51101905	4985	4985	4985	4985	328
305	20241206	151100	49466825	5020	5020	5020	5020	0
306	20241206	151000	49466825	5020	5020	5020	5020	0
307	20241206	150900	49466825	5020	5020	5020	5020	20
308	20241206	150800	49366425	5020	5020	5020	5020	50
309	20241206	150700	49115425	5030	5020	5030	5020	14
310	20241206	150600	49045135	5000	4985	5000	4970	366
311	20241206	150500	47217610	4980	4980	4980	4980	10
312	20241206	150400	47167810	4990	4990	4990	4990	0
313	20241206	150300	47167810	4990	4990	4990	4990	0
314	20241206	150200	47167810	4990	4990	4990	4990	0
315	20241206	150100	47167810	4990	4990	4990	4990	0
316	20241206	150000	47167810	4990	4990	4990	4990	200
317	20241206	145900	46169810	4990	4985	4990	4985	100
318	20241206	145800	45670960	4980	4980	4980	4980	0
319	20241206	145700	45670960	4980	4970	4980	4970	200
320	20241206	145600	44675740	4950	4950	4950	4950	0
321	20241206	145500	44675740	4950	4950	4950	4950	0
322	20241206	145400	44675740	4950	4950	4950	4950	0
323	20241206	145300	44675740	4950	4950	4950	4950	500
324	20241206	145200	42200740	4940	4940	4940	4940	0
325	20241206	145100	42200740	4940	4940	4940	4940	0
326	20241206	145000	42200740	4940	4970	4970	4940	201
327	20241206	144900	41207770	4965	4965	4965	4965	0
328	20241206	144800	41207770	4965	4965	4965	4965	200
329	20241206	144700	40214770	4965	4965	4965	4965	0
330	20241206	144600	40214770	4965	4965	4965	4965	0
331	20241206	144500	40214770	4965	4965	4965	4965	0
332	20241206	144400	40214770	4965	4965	4965	4965	0
333	20241206	144300	40214770	4965	4965	4965	4965	0
334	20241206	144200	40214770	4965	4965	4965	4965	0
335	20241206	144100	40214770	4965	4965	4965	4965	0
336	20241206	144000	40214770	4965	4965	4965	4965	0
337	20241206	143900	40214770	4965	4965	4965	4965	0
338	20241206	143800	40214770	4965	4965	4965	4965	0
339	20241206	143700	40214770	4965	4965	4965	4965	0
340	20241206	143600	40214770	4965	4965	4965	4965	0
341	20241206	143500	40214770	4965	4965	4965	4965	0
342	20241206	143400	40214770	4965	4965	4965	4965	0
343	20241206	143300	40214770	4965	4965	4965	4965	0
344	20241206	143200	40214770	4965	4965	4965	4965	1
345	20241206	143100	40209805	4955	4975	4975	4955	51
346	20241206	143000	39956100	4975	4975	4975	4975	0
347	20241206	142900	39956100	4975	4975	4975	4975	0
348	20241206	142800	39956100	4975	4955	4975	4955	46
349	20241206	142700	39728150	4975	4960	4975	4955	55
350	20241206	142600	39455355	4980	4980	4980	4980	0
351	20241206	142500	39455355	4980	4980	4980	4980	0
352	20241206	142400	39455355	4980	4935	4995	4935	81
353	20241206	142300	39054405	4935	4935	4935	4935	0
354	20241206	142200	39054405	4935	4935	4935	4935	0
355	20241206	142100	39054405	4935	4935	4935	4935	0
356	20241206	142000	39054405	4935	4935	4935	4935	0
357	20241206	141900	39054405	4935	4935	4935	4935	0
358	20241206	141800	39054405	4935	4930	4935	4930	7
359	20241206	141700	39019890	4870	4870	4870	4870	0
360	20241206	141600	39019890	4870	4925	5020	4870	1482
361	20241206	141500	31642775	4935	4935	4935	4935	0
362	20241206	141400	31642775	4935	4935	4935	4935	0
363	20241206	141300	31642775	4935	4935	4935	4935	0
364	20241206	141200	31642775	4935	4910	4935	4910	250
365	20241206	141100	30410845	4920	4920	4920	4920	0
366	20241206	141000	30410845	4920	4920	4920	4920	0
367	20241206	140900	30410845	4920	4920	4920	4920	0
368	20241206	140800	30410845	4920	4920	4920	4920	0
369	20241206	140700	30410845	4920	4870	4920	4870	11
370	20241206	140600	30357045	4920	4920	4920	4920	0
371	20241206	140500	30357045	4920	4930	4930	4920	7
372	20241206	140400	30322595	4870	4925	4935	4870	1315
373	20241206	140300	23912235	4885	4895	4895	4885	60
374	20241206	140200	23618785	4885	4885	4885	4885	0
375	20241206	140100	23618785	4885	4885	4885	4885	0
376	20241206	140000	23618785	4885	4895	4895	4885	50
377	20241206	135900	23374245	4945	4945	4945	4945	0
378	20241206	135800	23374245	4945	4945	4945	4945	0
379	20241206	135700	23374245	4945	4945	4945	4945	0
380	20241206	135600	23374245	4945	4910	4945	4870	360
381	20241206	135500	21616110	4950	4950	4950	4950	0
382	20241206	135400	21616110	4950	4950	4950	4950	0
383	20241206	135300	21616110	4950	4950	4950	4950	0
384	20241206	135200	21616110	4950	4950	4950	4950	0
385	20241206	135100	21616110	4950	4950	4950	4950	0
386	20241206	135000	21616110	4950	4950	4950	4950	0
387	20241206	134900	21616110	4950	4950	4950	4950	0
388	20241206	134800	21616110	4950	4950	4950	4950	0
389	20241206	134700	21616110	4950	4950	4950	4950	0
390	20241206	134600	21616110	4950	4950	4950	4950	0
391	20241206	134500	21616110	4950	4950	4950	4950	0
392	20241206	134400	21616110	4950	4950	4950	4950	0
393	20241206	134300	21616110	4950	4950	4950	4950	0
394	20241206	134200	21616110	4950	4950	4950	4950	0
395	20241206	134100	21616110	4950	4950	4950	4950	0
396	20241206	134000	21616110	4950	4950	4950	4950	0
397	20241206	133900	21616110	4950	4950	4950	4950	0
398	20241206	133800	21616110	4950	4950	4950	4950	0
399	20241206	133700	21616110	4950	4950	4950	4950	0
400	20241206	133600	21616110	4950	4950	4950	4950	0
401	20241206	133500	21616110	4950	4945	4950	4945	17
402	20241206	133400	21532035	4945	4900	4945	4900	64
403	20241206	133300	21218390	4900	4900	4900	4900	0
404	20241206	133200	21218390	4900	4900	4900	4900	0
405	20241206	133100	21218390	4900	4930	4930	4900	937
406	20241206	133000	16623920	4995	4995	4995	4995	0
407	20241206	132900	16623920	4995	4995	4995	4995	0
408	20241206	132800	16623920	4995	4995	4995	4995	0
409	20241206	132700	16623920	4995	4995	4995	4995	0
410	20241206	132600	16623920	4995	4995	4995	4995	0
411	20241206	132500	16623920	4995	4995	4995	4995	0
412	20241206	132400	16623920	4995	4995	4995	4995	0
413	20241206	132300	16623920	4995	4995	4995	4995	0
414	20241206	132200	16623920	4995	4995	4995	4995	0
415	20241206	132100	16623920	4995	4995	4995	4995	0
416	20241206	132000	16623920	4995	4995	4995	4995	0
417	20241206	131900	16623920	4995	4985	4995	4985	6
418	20241206	131800	16594000	4990	4920	4990	4920	2
419	20241206	131700	16584090	4905	4905	4905	4905	0
420	20241206	131600	16584090	4905	4905	4905	4905	0
421	20241206	131500	16584090	4905	4905	4905	4905	0
422	20241206	131400	16584090	4905	4985	4985	4905	300
423	20241206	131300	15109860	4995	4995	4995	4995	0
424	20241206	131200	15109860	4995	4995	4995	4995	0
425	20241206	131100	15109860	4995	4995	4995	4995	0
426	20241206	131000	15109860	4995	4995	4995	4995	0
427	20241206	130900	15109860	4995	4995	4995	4995	0
428	20241206	130800	15109860	4995	4995	4995	4995	0
429	20241206	130700	15109860	4995	4995	4995	4995	0
430	20241206	130600	15109860	4995	4995	4995	4995	0
431	20241206	130500	15109860	4995	4995	4995	4995	0
432	20241206	130400	15109860	4995	4995	4995	4995	1
433	20241206	130300	15104865	4995	4995	4995	4995	0
434	20241206	130200	15104865	4995	4995	4995	4995	0
435	20241206	130100	15104865	4995	4995	4995	4995	0
436	20241206	130000	15104865	4995	4995	4995	4995	0
437	20241206	125900	15104865	4995	4995	4995	4995	0
438	20241206	125800	15104865	4995	4995	4995	4995	0
439	20241206	125700	15104865	4995	4995	4995	4995	0
440	20241206	125600	15104865	4995	4995	4995	4995	0
441	20241206	125500	15104865	4995	4995	4995	4995	0
442	20241206	125400	15104865	4995	4995	4995	4995	0
443	20241206	125300	15104865	4995	4995	4995	4995	0
444	20241206	125200	15104865	4995	4995	4995	4995	0
445	20241206	125100	15104865	4995	4995	4995	4995	0
446	20241206	125000	15104865	4995	4995	4995	4995	0
447	20241206	124900	15104865	4995	4995	4995	4995	0
448	20241206	124800	15104865	4995	4995	4995	4995	0
449	20241206	124700	15104865	4995	4995	4995	4995	0
450	20241206	124600	15104865	4995	4995	4995	4995	0
451	20241206	124500	15104865	4995	4995	4995	4995	0
452	20241206	124400	15104865	4995	4995	4995	4995	0
453	20241206	124300	15104865	4995	4995	4995	4995	3
454	20241206	124200	15089880	4995	4995	4995	4995	0
455	20241206	124100	15089880	4995	4995	4995	4995	0
456	20241206	124000	15089880	4995	4995	4995	4995	0
457	20241206	123900	15089880	4995	4995	4995	4995	0
458	20241206	123800	15089880	4995	4995	4995	4995	0
459	20241206	123700	15089880	4995	4995	4995	4995	0
460	20241206	123600	15089880	4995	4995	4995	4995	0
461	20241206	123500	15089880	4995	4995	4995	4995	0
462	20241206	123400	15089880	4995	4995	4995	4995	0
463	20241206	123300	15089880	4995	4995	4995	4995	0
464	20241206	123200	15089880	4995	4995	4995	4995	0
465	20241206	123100	15089880	4995	4995	4995	4995	0
466	20241206	123000	15089880	4995	4995	4995	4995	0
467	20241206	122900	15089880	4995	4995	4995	4995	0
468	20241206	122800	15089880	4995	4995	4995	4995	0
469	20241206	122700	15089880	4995	4995	4995	4995	0
470	20241206	122600	15089880	4995	4995	4995	4995	0
471	20241206	122500	15089880	4995	4995	4995	4995	0
472	20241206	122400	15089880	4995	4995	4995	4995	0
473	20241206	122300	15089880	4995	4995	4995	4995	0
474	20241206	122200	15089880	4995	4995	4995	4995	0
475	20241206	122100	15089880	4995	4995	4995	4995	0
476	20241206	122000	15089880	4995	4995	4995	4995	0
477	20241206	121900	15089880	4995	4995	4995	4995	0
478	20241206	121800	15089880	4995	4995	4995	4995	0
479	20241206	121700	15089880	4995	4995	4995	4995	0
480	20241206	121600	15089880	4995	4995	4995	4995	0
481	20241206	121500	15089880	4995	4995	4995	4995	0
482	20241206	121400	15089880	4995	4995	4995	4995	0
483	20241206	121300	15089880	4995	4995	4995	4995	0
484	20241206	121200	15089880	4995	4995	4995	4995	1
485	20241206	121100	15084885	4985	4985	4985	4985	0
486	20241206	121000	15084885	4985	4985	4985	4985	0
487	20241206	120900	15084885	4985	4990	4995	4985	8
488	20241206	120800	15044970	4980	4980	4980	4980	0
489	20241206	120700	15044970	4980	4980	4980	4980	0
490	20241206	120600	15044970	4980	4980	4980	4980	0
491	20241206	120500	15044970	4980	4980	4980	4980	146
492	20241206	120400	14317890	4980	4980	4980	4980	0
493	20241206	120300	14317890	4980	4980	4980	4980	0
494	20241206	120200	14317890	4980	4980	4980	4980	0
495	20241206	120100	14317890	4980	4980	4980	4980	1
496	20241206	120000	14312910	4960	4960	4960	4960	0
497	20241206	115900	14312910	4960	4960	4960	4960	0
498	20241206	115800	14312910	4960	4965	4965	4960	24
499	20241206	115700	14193810	4980	4980	4980	4980	1
500	20241206	115600	14188830	4965	4965	4965	4965	0
501	20241206	115500	14188830	4965	4965	4965	4965	1
502	20241206	115400	14183865	4980	4980	4980	4980	0
503	20241206	115300	14183865	4980	4980	4980	4980	2
504	20241206	115200	14173905	4980	4955	4980	4955	13
505	20241206	115100	14109465	4960	4960	4960	4960	11
506	20241206	115000	14054905	4990	4990	4990	4990	0
507	20241206	114900	14054905	4990	4960	4990	4960	11
508	20241206	114800	14000315	4960	4960	4960	4960	0
509	20241206	114700	14000315	4960	4990	4990	4960	7
510	20241206	114600	13965565	4955	4955	4955	4955	0
511	20241206	114500	13965565	4955	4955	4955	4955	0
512	20241206	114400	13965565	4955	4955	4955	4955	0
513	20241206	114300	13965565	4955	4955	4955	4955	0
514	20241206	114200	13965565	4955	4955	4955	4955	5
515	20241206	114100	13940790	4995	4995	4995	4995	0
516	20241206	114000	13940790	4995	4995	4995	4995	0
517	20241206	113900	13940790	4995	4995	4995	4995	0
518	20241206	113800	13940790	4995	4995	4995	4995	0
519	20241206	113700	13940790	4995	4995	4995	4995	0
520	20241206	113600	13940790	4995	4995	4995	4995	0
521	20241206	113500	13940790	4995	4995	4995	4995	0
522	20241206	113400	13940790	4995	4995	4995	4995	0
523	20241206	113300	13940790	4995	4995	4995	4995	0
524	20241206	113200	13940790	4995	4995	4995	4995	0
525	20241206	113100	13940790	4995	4985	4995	4985	7
526	20241206	113000	13905860	4990	4990	4990	4990	0
527	20241206	112900	13905860	4990	4990	4990	4990	0
528	20241206	112800	13905860	4990	4990	4990	4990	0
529	20241206	112700	13905860	4990	4990	4990	4990	0
530	20241206	112600	13905860	4990	4990	4990	4990	0
531	20241206	112500	13905860	4990	4990	4990	4990	0
532	20241206	112400	13905860	4990	4990	4990	4990	1
533	20241206	112300	13900870	4970	4970	4970	4970	0
534	20241206	112200	13900870	4970	4970	4970	4970	88
535	20241206	112100	13463510	4970	4970	4970	4970	0
536	20241206	112000	13463510	4970	4970	4970	4970	0
537	20241206	111900	13463510	4970	4970	4970	4970	4
538	20241206	111800	13443630	4995	4990	4995	4990	2
539	20241206	111700	13433645	4980	4980	4980	4980	0
540	20241206	111600	13433645	4980	4980	4980	4980	0
541	20241206	111500	13433645	4980	4980	4980	4980	0
542	20241206	111400	13433645	4980	4980	4980	4980	0
543	20241206	111300	13433645	4980	4980	4980	4980	0
544	20241206	111200	13433645	4980	4980	4980	4980	0
545	20241206	111100	13433645	4980	4980	4980	4980	0
546	20241206	111000	13433645	4980	4980	4980	4980	0
547	20241206	110900	13433645	4980	4980	4980	4980	4
548	20241206	110800	13413725	4995	4985	4995	4980	55
549	20241206	110700	13139725	4980	4980	4980	4980	34
550	20241206	110600	12970405	4980	4970	4980	4970	122
551	20241206	110500	12363215	4980	4980	4980	4980	0
552	20241206	110400	12363215	4980	4980	4980	4980	0
553	20241206	110300	12363215	4980	4945	4980	4945	20
554	20241206	110200	12264035	4915	4915	4915	4915	0
555	20241206	110100	12264035	4915	4915	4915	4915	0
556	20241206	110000	12264035	4915	4910	4915	4910	129
557	20241206	105900	11630600	4910	4915	4915	4910	17
558	20241206	105800	11547125	4915	4915	4915	4915	0
559	20241206	105700	11547125	4915	4915	4915	4915	9
560	20241206	105600	11502890	4910	4910	4910	4910	0
561	20241206	105500	11502890	4910	4910	4910	4910	0
562	20241206	105400	11502890	4910	4910	4910	4910	48
563	20241206	105300	11267210	4910	4950	4955	4910	222
564	20241206	105200	10177105	4915	4915	4915	4915	7
565	20241206	105100	10142700	4960	4960	4960	4960	0
566	20241206	105000	10142700	4960	4960	4960	4960	0
567	20241206	104900	10142700	4960	4960	4960	4960	0
568	20241206	104800	10142700	4960	4975	4975	4910	448
569	20241206	104700	7936980	4950	4955	4955	4950	10
570	20241206	104600	7887465	4980	4980	4980	4980	0
571	20241206	104500	7887465	4980	4980	4980	4980	1
572	20241206	104400	7882485	4955	4955	4955	4955	27
573	20241206	104300	7748700	4985	4985	4985	4985	0
574	20241206	104200	7748700	4985	4985	4985	4985	0
575	20241206	104100	7748700	4985	4985	4985	4985	0
576	20241206	104000	7748700	4985	4985	4985	4985	0
577	20241206	103900	7748700	4985	4985	4985	4985	0
578	20241206	103800	7748700	4985	4985	4985	4985	0
579	20241206	103700	7748700	4985	4985	4985	4985	0
580	20241206	103600	7748700	4985	4985	4985	4985	0
581	20241206	103500	7748700	4985	4985	4985	4985	0
582	20241206	103400	7748700	4985	4985	4985	4985	0
583	20241206	103300	7748700	4985	4985	4985	4985	0
584	20241206	103200	7748700	4985	4985	4985	4985	0
585	20241206	103100	7748700	4985	4985	4985	4985	0
586	20241206	103000	7748700	4985	4985	4985	4985	0
587	20241206	102900	7748700	4985	4985	4985	4985	0
588	20241206	102800	7748700	4985	4985	4985	4985	0
589	20241206	102700	7748700	4985	4985	4985	4985	4
590	20241206	102600	7728760	4985	4985	4985	4985	0
591	20241206	102500	7728760	4985	4985	4985	4985	0
592	20241206	102400	7728760	4985	4985	4985	4950	3
593	20241206	102300	7713840	4985	4985	4985	4985	2
594	20241206	102200	7703870	4985	4985	4985	4985	2
595	20241206	102100	7693900	4985	4960	4985	4960	4
596	20241206	102000	7674035	4965	4965	4965	4965	12
597	20241206	101900	7614455	4970	4985	4985	4970	5
598	20241206	101800	7589575	4970	4970	4970	4970	1
599	20241206	101700	7584605	4995	4965	4995	4950	262
600	20241206	101600	6285590	4990	4990	4990	4990	0
601	20241206	101500	6285590	4990	4990	4990	4990	0
602	20241206	101400	6285590	4990	4990	4990	4990	0
603	20241206	101300	6285590	4990	4990	4990	4990	2
604	20241206	101200	6275610	4990	4990	4990	4990	0
605	20241206	101100	6275610	4990	4990	4990	4990	0
606	20241206	101000	6275610	4990	4990	4990	4990	0
607	20241206	100900	6275610	4990	4990	4990	4990	0
608	20241206	100800	6275610	4990	4990	4990	4990	0
609	20241206	100700	6275610	4990	4990	4990	4990	0
610	20241206	100600	6275610	4990	4965	4990	4965	19
611	20241206	100500	6181150	4965	4965	4965	4965	0
612	20241206	100400	6181150	4965	4965	4965	4965	0
613	20241206	100300	6181150	4965	4965	4965	4965	0
614	20241206	100200	6181150	4965	4975	4985	4965	69
615	20241206	100100	5838210	4970	4970	4970	4970	20
616	20241206	100000	5738810	4980	4980	4980	4980	0
617	20241206	095900	5738810	4980	4980	4980	4980	0
618	20241206	095800	5738810	4980	4980	4980	4980	0
619	20241206	095700	5738810	4980	4980	4980	4980	0
620	20241206	095600	5738810	4980	4980	4980	4980	0
621	20241206	095500	5738810	4980	4980	4980	4980	0
622	20241206	095400	5738810	4980	4980	4980	4980	0
623	20241206	095300	5738810	4980	4980	4980	4980	0
624	20241206	095200	5738810	4980	4980	4980	4980	0
625	20241206	095100	5738810	4980	4980	4980	4980	0
626	20241206	095000	5738810	4980	4980	4980	4980	5
627	20241206	094900	5713910	4985	4985	4985	4985	0
628	20241206	094800	5713910	4985	4985	4985	4985	0
629	20241206	094700	5713910	4985	4985	4985	4985	0
630	20241206	094600	5713910	4985	4985	4985	4985	0
631	20241206	094500	5713910	4985	4985	4985	4985	1
632	20241206	094400	5708925	4985	4985	4985	4985	0
633	20241206	094300	5708925	4985	4985	4985	4985	9
634	20241206	094200	5664060	4985	4965	4985	4965	3
635	20241206	094100	5649125	4960	4960	4960	4960	11
636	20241206	094000	5594565	4985	4985	4985	4985	2
637	20241206	093900	5584595	4985	4985	4985	4985	1
638	20241206	093800	5579610	4955	4955	4955	4955	0
639	20241206	093700	5579610	4955	4955	4955	4955	26
640	20241206	093600	5450780	4955	4985	4985	4955	50
641	20241206	093500	5202470	5040	5040	5040	5040	0
642	20241206	093400	5202470	5040	5040	5040	5040	0
643	20241206	093300	5202470	5040	5040	5040	5040	0
644	20241206	093200	5202470	5040	5040	5040	5040	0
645	20241206	093100	5202470	5040	5040	5040	5040	0
646	20241206	093000	5202470	5040	5040	5040	5040	0
647	20241206	092900	5202470	5040	5040	5040	5040	0
648	20241206	092800	5202470	5040	5040	5040	5040	0
649	20241206	092700	5202470	5040	5040	5040	5040	0
650	20241206	092600	5202470	5040	5040	5040	5040	0
651	20241206	092500	5202470	5040	5040	5040	5040	0
652	20241206	092400	5202470	5040	5020	5040	5020	19
653	20241206	092300	5106780	5040	5040	5040	5040	0
654	20241206	092200	5106780	5040	5040	5040	5040	0
655	20241206	092100	5106780	5040	5040	5040	5040	0
656	20241206	092000	5106780	5040	5040	5040	5040	0
657	20241206	091900	5106780	5040	5040	5040	5040	0
658	20241206	091800	5106780	5040	5040	5040	5040	0
659	20241206	091700	5106780	5040	5040	5040	5040	0
660	20241206	091600	5106780	5040	5040	5040	5040	0
661	20241206	091500	5106780	5040	5040	5040	5040	0
662	20241206	091400	5106780	5040	5040	5040	5040	0
663	20241206	091300	5106780	5040	5040	5040	5040	200
664	20241206	091200	4098780	5050	5050	5050	5050	0
665	20241206	091100	4098780	5050	5050	5050	5050	0
666	20241206	091000	4098780	5050	5040	5050	5040	3
667	20241206	090900	4083650	5020	5020	5020	5020	0
668	20241206	090800	4083650	5020	5020	5020	5020	0
669	20241206	090700	4083650	5020	5020	5020	5020	4
670	20241206	090600	4063570	5050	5050	5050	5050	0
671	20241206	090500	4063570	5050	5050	5050	5050	0
672	20241206	090400	4063570	5050	5050	5050	5050	0
673	20241206	090300	4063570	5050	5050	5050	5050	1
674	20241206	090200	4058520	5000	5000	5000	5000	0
675	20241206	090100	4058520	5000	5000	5090	5000	6
676	20241206	090000	4028380	4960	4905	4960	4905	821