KissMeData/091440/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200500	186734235	4600	4600	4600	4600	1872
3	20241202	200400	186734235	4600	4600	4600	4600	0
4	20241202	200300	186734235	4600	4600	4600	4600	0
5	20241202	200200	186734235	4600	4600	4600	4600	0
6	20241202	200100	186734235	4600	4600	4600	4600	0
7	20241202	200000	186734235	4600	4600	4600	4600	0
8	20241202	195900	186734235	4600	4600	4600	4600	0
9	20241202	195800	186734235	4600	4600	4600	4600	0
10	20241202	195700	186734235	4600	4600	4600	4600	0
11	20241202	195600	186734235	4600	4600	4600	4600	0
12	20241202	195500	186734235	4600	4600	4600	4600	0
13	20241202	195400	186734235	4600	4600	4600	4600	0
14	20241202	195300	186734235	4600	4600	4600	4600	0
15	20241202	195200	186734235	4600	4600	4600	4600	0
16	20241202	195100	186734235	4600	4600	4600	4600	0
17	20241202	195000	186734235	4600	4600	4600	4600	0
18	20241202	194900	186734235	4600	4600	4600	4600	0
19	20241202	194800	186734235	4600	4600	4600	4600	0
20	20241202	194700	186734235	4600	4600	4600	4600	0
21	20241202	194600	186734235	4600	4600	4600	4600	0
22	20241202	194500	186734235	4600	4600	4600	4600	0
23	20241202	194400	186734235	4600	4600	4600	4600	0
24	20241202	194300	186734235	4600	4600	4600	4600	0
25	20241202	194200	186734235	4600	4600	4600	4600	0
26	20241202	194100	186734235	4600	4600	4600	4600	0
27	20241202	194000	186734235	4600	4600	4600	4600	0
28	20241202	193900	186734235	4600	4600	4600	4600	0
29	20241202	193800	186734235	4600	4600	4600	4600	0
30	20241202	193700	186734235	4600	4600	4600	4600	0
31	20241202	193600	186734235	4600	4600	4600	4600	0
32	20241202	193500	186734235	4600	4600	4600	4600	1872
33	20241202	193400	186734235	4600	4600	4600	4600	0
34	20241202	193300	186734235	4600	4600	4600	4600	0
35	20241202	193200	186734235	4600	4600	4600	4600	0
36	20241202	193100	186734235	4600	4600	4600	4600	0
37	20241202	193000	186734235	4600	4600	4600	4600	0
38	20241202	192900	186734235	4600	4600	4600	4600	0
39	20241202	192800	186734235	4600	4600	4600	4600	0
40	20241202	192700	186734235	4600	4600	4600	4600	0
41	20241202	192600	186734235	4600	4600	4600	4600	0
42	20241202	192500	186734235	4600	4600	4600	4600	0
43	20241202	192400	186734235	4600	4600	4600	4600	0
44	20241202	192300	186734235	4600	4600	4600	4600	0
45	20241202	192200	186734235	4600	4600	4600	4600	0
46	20241202	192100	186734235	4600	4600	4600	4600	0
47	20241202	192000	186734235	4600	4600	4600	4600	0
48	20241202	191900	186734235	4600	4600	4600	4600	0
49	20241202	191800	186734235	4600	4600	4600	4600	0
50	20241202	191700	186734235	4600	4600	4600	4600	0
51	20241202	191600	186734235	4600	4600	4600	4600	0
52	20241202	191500	186734235	4600	4600	4600	4600	0
53	20241202	191400	186734235	4600	4600	4600	4600	0
54	20241202	191300	186734235	4600	4600	4600	4600	0
55	20241202	191200	186734235	4600	4600	4600	4600	0
56	20241202	191100	186734235	4600	4600	4600	4600	0
57	20241202	191000	186734235	4600	4600	4600	4600	0
58	20241202	190900	186734235	4600	4600	4600	4600	0
59	20241202	190800	186734235	4600	4600	4600	4600	0
60	20241202	190700	186734235	4600	4600	4600	4600	0
61	20241202	190600	186734235	4600	4600	4600	4600	0
62	20241202	190500	186734235	4600	4600	4600	4600	1872
63	20241202	190400	186734235	4600	4600	4600	4600	0
64	20241202	190300	186734235	4600	4600	4600	4600	0
65	20241202	190200	186734235	4600	4600	4600	4600	0
66	20241202	190100	186734235	4600	4600	4600	4600	0
67	20241202	190000	186734235	4600	4600	4600	4600	0
68	20241202	185900	186734235	4600	4600	4600	4600	0
69	20241202	185800	186734235	4600	4600	4600	4600	0
70	20241202	185700	186734235	4600	4600	4600	4600	0
71	20241202	185600	186734235	4600	4600	4600	4600	0
72	20241202	185500	186734235	4600	4600	4600	4600	0
73	20241202	185400	186734235	4600	4600	4600	4600	0
74	20241202	185300	186734235	4600	4600	4600	4600	0
75	20241202	185200	186734235	4600	4600	4600	4600	0
76	20241202	185100	186734235	4600	4600	4600	4600	0
77	20241202	185000	186734235	4600	4600	4600	4600	0
78	20241202	184900	186734235	4600	4600	4600	4600	0
79	20241202	184800	186734235	4600	4600	4600	4600	0
80	20241202	184700	186734235	4600	4600	4600	4600	0
81	20241202	184600	186734235	4600	4600	4600	4600	0
82	20241202	184500	186734235	4600	4600	4600	4600	0
83	20241202	184400	186734235	4600	4600	4600	4600	0
84	20241202	184300	186734235	4600	4600	4600	4600	0
85	20241202	184200	186734235	4600	4600	4600	4600	0
86	20241202	184100	186734235	4600	4600	4600	4600	0
87	20241202	184000	186734235	4600	4600	4600	4600	0
88	20241202	183900	186734235	4600	4600	4600	4600	0
89	20241202	183800	186734235	4600	4600	4600	4600	0
90	20241202	183700	186734235	4600	4600	4600	4600	0
91	20241202	183600	186734235	4600	4600	4600	4600	0
92	20241202	183500	186734235	4600	4600	4600	4600	1872
93	20241202	183400	186734235	4600	4600	4600	4600	0
94	20241202	183300	186734235	4600	4600	4600	4600	0
95	20241202	183200	186734235	4600	4600	4600	4600	0
96	20241202	183100	186734235	4600	4600	4600	4600	0
97	20241202	183000	186734235	4600	4600	4600	4600	0
98	20241202	182900	186734235	4600	4600	4600	4600	0
99	20241202	182800	186734235	4600	4600	4600	4600	0
100	20241202	182700	186734235	4600	4600	4600	4600	0
101	20241202	182600	186734235	4600	4600	4600	4600	0
102	20241202	182500	186734235	4600	4600	4600	4600	0
103	20241202	182400	186734235	4600	4600	4600	4600	0
104	20241202	182300	186734235	4600	4600	4600	4600	0
105	20241202	182200	186734235	4600	4600	4600	4600	0
106	20241202	182100	186734235	4600	4600	4600	4600	0
107	20241202	182000	186734235	4600	4600	4600	4600	0
108	20241202	181900	186734235	4600	4600	4600	4600	0
109	20241202	181800	186734235	4600	4600	4600	4600	0
110	20241202	181700	186734235	4600	4600	4600	4600	0
111	20241202	181600	186734235	4600	4600	4600	4600	0
112	20241202	181500	186734235	4600	4600	4600	4600	0
113	20241202	181400	186734235	4600	4600	4600	4600	0
114	20241202	181300	186734235	4600	4600	4600	4600	0
115	20241202	181200	186734235	4600	4600	4600	4600	0
116	20241202	181100	186734235	4600	4600	4600	4600	0
117	20241202	181000	186734235	4600	4600	4600	4600	0
118	20241202	180900	186734235	4600	4600	4600	4600	0
119	20241202	180800	186734235	4600	4600	4600	4600	0
120	20241202	180700	186734235	4600	4600	4600	4600	0
121	20241202	180600	186734235	4600	4600	4600	4600	0
122	20241202	180500	186734235	4600	4600	4600	4600	1872
123	20241202	180400	186734235	4600	4600	4600	4600	0
124	20241202	180300	186734235	4600	4600	4600	4600	0
125	20241202	180200	186734235	4600	4600	4600	4600	0
126	20241202	180100	186734235	4600	4600	4600	4600	0
127	20241202	180000	186734235	4600	4600	4600	4600	0
128	20241202	175900	186734235	4600	4600	4600	4600	0
129	20241202	175800	186734235	4600	4600	4600	4600	0
130	20241202	175700	186734235	4600	4600	4600	4600	0
131	20241202	175600	186734235	4600	4600	4600	4600	0
132	20241202	175500	186734235	4600	4600	4600	4600	0
133	20241202	175400	186734235	4600	4600	4600	4600	0
134	20241202	175300	186734235	4600	4600	4600	4600	0
135	20241202	175200	186734235	4600	4600	4600	4600	0
136	20241202	175100	186734235	4600	4600	4600	4600	0
137	20241202	175000	186734235	4600	4600	4600	4600	0
138	20241202	174900	186734235	4600	4600	4600	4600	0
139	20241202	174800	186734235	4600	4600	4600	4600	0
140	20241202	174700	186734235	4600	4600	4600	4600	0
141	20241202	174600	186734235	4600	4600	4600	4600	0
142	20241202	174500	186734235	4600	4600	4600	4600	0
143	20241202	174400	186734235	4600	4600	4600	4600	0
144	20241202	174300	186734235	4600	4600	4600	4600	0
145	20241202	174200	186734235	4600	4600	4600	4600	0
146	20241202	174100	186734235	4600	4600	4600	4600	0
147	20241202	174000	186734235	4600	4600	4600	4600	0
148	20241202	173900	186734235	4600	4600	4600	4600	0
149	20241202	173800	186734235	4600	4600	4600	4600	0
150	20241202	173700	186734235	4600	4600	4600	4600	0
151	20241202	173600	186734235	4600	4600	4600	4600	0
152	20241202	173500	186734235	4600	4600	4600	4600	1872
153	20241202	173400	186734235	4600	4600	4600	4600	0
154	20241202	173300	186734235	4600	4600	4600	4600	0
155	20241202	173200	186734235	4600	4600	4600	4600	0
156	20241202	173100	186734235	4600	4600	4600	4600	0
157	20241202	173000	186734235	4600	4600	4600	4600	0
158	20241202	172900	186734235	4600	4600	4600	4600	0
159	20241202	172800	186734235	4600	4600	4600	4600	0
160	20241202	172700	186734235	4600	4600	4600	4600	0
161	20241202	172600	186734235	4600	4600	4600	4600	0
162	20241202	172500	186734235	4600	4600	4600	4600	0
163	20241202	172400	186734235	4600	4600	4600	4600	0
164	20241202	172300	186734235	4600	4600	4600	4600	0
165	20241202	172200	186734235	4600	4600	4600	4600	0
166	20241202	172100	186734235	4600	4600	4600	4600	0
167	20241202	172000	186734235	4600	4600	4600	4600	0
168	20241202	171900	186734235	4600	4600	4600	4600	0
169	20241202	171800	186734235	4600	4600	4600	4600	0
170	20241202	171700	186734235	4600	4600	4600	4600	0
171	20241202	171600	186734235	4600	4600	4600	4600	0
172	20241202	171500	186734235	4600	4600	4600	4600	0
173	20241202	171400	186734235	4600	4600	4600	4600	0
174	20241202	171300	186734235	4600	4600	4600	4600	0
175	20241202	171200	186734235	4600	4600	4600	4600	0
176	20241202	171100	186734235	4600	4600	4600	4600	0
177	20241202	171000	186734235	4600	4600	4600	4600	0
178	20241202	170900	186734235	4600	4600	4600	4600	0
179	20241202	170800	186734235	4600	4600	4600	4600	0
180	20241202	170700	186734235	4600	4600	4600	4600	0
181	20241202	170600	186734235	4600	4600	4600	4600	0
182	20241202	170500	186734235	4600	4600	4600	4600	1872
183	20241202	170400	186734235	4600	4600	4600	4600	0
184	20241202	170300	186734235	4600	4600	4600	4600	0
185	20241202	170200	186734235	4600	4600	4600	4600	0
186	20241202	170100	186734235	4600	4600	4600	4600	0
187	20241202	170000	186734235	4600	4600	4600	4600	0
188	20241202	165900	186734235	4600	4600	4600	4600	0
189	20241202	165800	186734235	4600	4600	4600	4600	0
190	20241202	165700	186734235	4600	4600	4600	4600	0
191	20241202	165600	186734235	4600	4600	4600	4600	0
192	20241202	165500	186734235	4600	4600	4600	4600	0
193	20241202	165400	186734235	4600	4600	4600	4600	0
194	20241202	165300	186734235	4600	4600	4600	4600	0
195	20241202	165200	186734235	4600	4600	4600	4600	0
196	20241202	165100	186734235	4600	4600	4600	4600	0
197	20241202	165000	186734235	4600	4600	4600	4600	0
198	20241202	164900	186734235	4600	4600	4600	4600	0
199	20241202	164800	186734235	4600	4600	4600	4600	0
200	20241202	164700	186734235	4600	4600	4600	4600	0
201	20241202	164600	186734235	4600	4600	4600	4600	0
202	20241202	164500	186734235	4600	4600	4600	4600	0
203	20241202	164400	186734235	4600	4600	4600	4600	0
204	20241202	164300	186734235	4600	4600	4600	4600	0
205	20241202	164200	186734235	4600	4600	4600	4600	0
206	20241202	164100	186734235	4600	4600	4600	4600	0
207	20241202	164000	186734235	4600	4600	4600	4600	0
208	20241202	163900	186734235	4600	4600	4600	4600	0
209	20241202	163800	186734235	4600	4600	4600	4600	0
210	20241202	163700	186734235	4600	4600	4600	4600	0
211	20241202	163600	186734235	4600	4600	4600	4600	0
212	20241202	163500	186734235	4600	4600	4600	4600	1872
213	20241202	163400	186734235	4600	4600	4600	4600	0
214	20241202	163300	186734235	4600	4600	4600	4600	0
215	20241202	163200	186734235	4600	4600	4600	4600	0
216	20241202	163100	186734235	4600	4600	4600	4600	0
217	20241202	163000	186734235	4600	4600	4600	4600	0
218	20241202	162900	186734235	4600	4600	4600	4600	0
219	20241202	162800	186734235	4600	4600	4600	4600	0
220	20241202	162700	186734235	4600	4600	4600	4600	0
221	20241202	162600	186734235	4600	4600	4600	4600	0
222	20241202	162500	186734235	4600	4600	4600	4600	0
223	20241202	162400	186734235	4600	4600	4600	4600	0
224	20241202	162300	186734235	4600	4600	4600	4600	0
225	20241202	162200	186734235	4600	4600	4600	4600	0
226	20241202	162100	186734235	4600	4600	4600	4600	0
227	20241202	162000	186734235	4600	4600	4600	4600	0
228	20241202	161900	186734235	4600	4600	4600	4600	0
229	20241202	161800	186734235	4600	4600	4600	4600	0
230	20241202	161700	186734235	4600	4600	4600	4600	0
231	20241202	161600	186734235	4600	4600	4600	4600	0
232	20241202	161500	186734235	4600	4600	4600	4600	0
233	20241202	161400	186734235	4600	4600	4600	4600	0
234	20241202	161300	186734235	4600	4600	4600	4600	0
235	20241202	161200	186734235	4600	4600	4600	4600	0
236	20241202	161100	186734235	4600	4600	4600	4600	0
237	20241202	161000	186734235	4600	4600	4600	4600	0
238	20241202	160900	186734235	4600	4600	4600	4600	0
239	20241202	160800	186734235	4600	4600	4600	4600	0
240	20241202	160700	186734235	4600	4600	4600	4600	0
241	20241202	160600	186734235	4600	4600	4600	4600	0
242	20241202	160500	186734235	4600	4600	4600	4600	1872
243	20241202	160400	186734235	4600	4600	4600	4600	0
244	20241202	160300	186734235	4600	4600	4600	4600	0
245	20241202	160200	186734235	4600	4600	4600	4600	0
246	20241202	160100	186734235	4600	4600	4600	4600	0
247	20241202	160000	186734235	4600	4600	4600	4600	0
248	20241202	155900	186734235	4600	4600	4600	4600	0
249	20241202	155800	186734235	4600	4600	4600	4600	0
250	20241202	155700	186734235	4600	4600	4600	4600	0
251	20241202	155600	186734235	4600	4600	4600	4600	0
252	20241202	155500	186734235	4600	4600	4600	4600	0
253	20241202	155400	186734235	4600	4600	4600	4600	0
254	20241202	155300	186734235	4600	4600	4600	4600	0
255	20241202	155200	186734235	4600	4600	4600	4600	0
256	20241202	155100	186734235	4600	4600	4600	4600	0
257	20241202	155000	186734235	4600	4600	4600	4600	0
258	20241202	154900	186734235	4600	4600	4600	4600	0
259	20241202	154800	186734235	4600	4600	4600	4600	0
260	20241202	154700	186734235	4600	4600	4600	4600	0
261	20241202	154600	186734235	4600	4600	4600	4600	0
262	20241202	154500	186734235	4600	4600	4600	4600	0
263	20241202	154400	186734235	4600	4600	4600	4600	0
264	20241202	154300	186734235	4600	4600	4600	4600	0
265	20241202	154200	186734235	4600	4600	4600	4600	0
266	20241202	154100	186734235	4600	4600	4600	4600	0
267	20241202	154000	186734235	4600	4600	4600	4600	0
268	20241202	153900	186734235	4600	4600	4600	4600	0
269	20241202	153800	186734235	4600	4600	4600	4600	0
270	20241202	153700	186734235	4600	4600	4600	4600	0
271	20241202	153600	186734235	4600	4600	4600	4600	0
272	20241202	153500	186734235	4600	4600	4600	4600	1872
273	20241202	153400	186734235	4600	4600	4600	4600	0
274	20241202	153300	186734235	4600	4600	4600	4600	0
275	20241202	153200	186734235	4600	4600	4600	4600	0
276	20241202	153100	186734235	4600	4600	4600	4600	0
277	20241202	153000	186734235	4600	4600	4600	4600	1872
278	20241202	152900	178123035	4595	4595	4595	4595	0
279	20241202	152800	178123035	4595	4595	4595	4595	0
280	20241202	152700	178123035	4595	4595	4595	4595	0
281	20241202	152600	178123035	4595	4595	4595	4595	0
282	20241202	152500	178123035	4595	4595	4595	4595	0
283	20241202	152400	178123035	4595	4595	4595	4595	0
284	20241202	152300	178123035	4595	4595	4595	4595	0
285	20241202	152200	178123035	4595	4595	4595	4595	0
286	20241202	152100	178123035	4595	4595	4595	4595	0
287	20241202	152000	178123035	4595	4595	4595	4595	0
288	20241202	151900	178123035	4595	4595	4595	4595	313
289	20241202	151800	176684800	4595	4600	4600	4595	38
290	20241202	151700	176510120	4595	4595	4595	4595	291
291	20241202	151600	175172975	4610	4610	4610	4610	1
292	20241202	151500	175168365	4590	4590	4590	4590	0
293	20241202	151400	175168365	4590	4590	4590	4590	0
294	20241202	151300	175168365	4590	4590	4590	4590	0
295	20241202	151200	175168365	4590	4590	4590	4590	0
296	20241202	151100	175168365	4590	4590	4590	4590	0
297	20241202	151000	175168365	4590	4590	4590	4590	0
298	20241202	150900	175168365	4590	4590	4590	4590	0
299	20241202	150800	175168365	4590	4590	4590	4590	0
300	20241202	150700	175168365	4590	4590	4590	4590	0
301	20241202	150600	175168365	4590	4595	4595	4590	177
302	20241202	150500	174355860	4595	4595	4595	4595	376
303	20241202	150400	172628140	4600	4610	4610	4600	565
304	20241202	150300	170027825	4615	4615	4615	4615	0
305	20241202	150200	170027825	4615	4615	4615	4615	0
306	20241202	150100	170027825	4615	4615	4615	4615	0
307	20241202	150000	170027825	4615	4615	4615	4615	0
308	20241202	145900	170027825	4615	4615	4615	4615	10
309	20241202	145800	169981675	4615	4615	4615	4615	0
310	20241202	145700	169981675	4615	4615	4615	4615	0
311	20241202	145600	169981675	4615	4615	4615	4615	0
312	20241202	145500	169981675	4615	4615	4615	4615	0
313	20241202	145400	169981675	4615	4615	4615	4615	0
314	20241202	145300	169981675	4615	4620	4620	4615	851
315	20241202	145200	166053715	4630	4630	4630	4630	0
316	20241202	145100	166053715	4630	4630	4630	4630	653
317	20241202	145000	163030325	4630	4630	4630	4630	0
318	20241202	144900	163030325	4630	4630	4630	4630	0
319	20241202	144800	163030325	4630	4630	4630	4630	0
320	20241202	144700	163030325	4630	4630	4630	4630	0
321	20241202	144600	163030325	4630	4630	4630	4630	0
322	20241202	144500	163030325	4630	4630	4630	4630	0
323	20241202	144400	163030325	4630	4630	4630	4630	41
324	20241202	144300	162840495	4630	4630	4630	4630	1
325	20241202	144200	162835865	4615	4615	4615	4615	1
326	20241202	144100	162831250	4630	4630	4630	4630	0
327	20241202	144000	162831250	4630	4630	4630	4630	0
328	20241202	143900	162831250	4630	4630	4630	4630	0
329	20241202	143800	162831250	4630	4630	4630	4630	0
330	20241202	143700	162831250	4630	4630	4630	4630	0
331	20241202	143600	162831250	4630	4630	4630	4630	0
332	20241202	143500	162831250	4630	4630	4630	4630	0
333	20241202	143400	162831250	4630	4630	4630	4630	0
334	20241202	143300	162831250	4630	4630	4630	4630	0
335	20241202	143200	162831250	4630	4620	4630	4620	84
336	20241202	143100	162443060	4620	4620	4620	4620	0
337	20241202	143000	162443060	4620	4620	4620	4620	0
338	20241202	142900	162443060	4620	4620	4620	4620	70
339	20241202	142800	162119660	4620	4620	4620	4620	0
340	20241202	142700	162119660	4620	4620	4620	4620	10
341	20241202	142600	162073460	4620	4620	4620	4620	216
342	20241202	142500	161075540	4620	4620	4620	4620	0
343	20241202	142400	161075540	4620	4620	4620	4620	0
344	20241202	142300	161075540	4620	4620	4620	4620	0
345	20241202	142200	161075540	4620	4620	4620	4620	0
346	20241202	142100	161075540	4620	4620	4620	4620	10
347	20241202	142000	161029340	4615	4615	4615	4615	0
348	20241202	141900	161029340	4615	4615	4615	4615	2
349	20241202	141800	161020110	4615	4615	4615	4615	0
350	20241202	141700	161020110	4615	4615	4615	4615	0
351	20241202	141600	161020110	4615	4615	4615	4615	20
352	20241202	141500	160927810	4615	4615	4615	4615	0
353	20241202	141400	160927810	4615	4615	4615	4615	0
354	20241202	141300	160927810	4615	4615	4615	4615	0
355	20241202	141200	160927810	4615	4615	4615	4615	1
356	20241202	141100	160923195	4615	4615	4615	4615	0
357	20241202	141000	160923195	4615	4615	4615	4615	50
358	20241202	140900	160692445	4615	4615	4615	4615	6
359	20241202	140800	160664755	4610	4610	4610	4610	0
360	20241202	140700	160664755	4610	4610	4610	4610	2
361	20241202	140600	160655535	4610	4610	4610	4610	6
362	20241202	140500	160627875	4610	4610	4610	4610	0
363	20241202	140400	160627875	4610	4610	4610	4610	0
364	20241202	140300	160627875	4610	4610	4610	4610	2
365	20241202	140200	160618655	4605	4605	4605	4605	0
366	20241202	140100	160618655	4605	4605	4605	4605	591
367	20241202	140000	157897100	4605	4600	4605	4600	208
368	20241202	135900	156939540	4600	4600	4600	4600	128
369	20241202	135800	156350740	4600	4600	4600	4600	0
370	20241202	135700	156350740	4600	4600	4600	4600	0
371	20241202	135600	156350740	4600	4600	4600	4600	0
372	20241202	135500	156350740	4600	4600	4600	4600	18
373	20241202	135400	156267940	4605	4605	4605	4605	39
374	20241202	135300	156088345	4605	4605	4605	4605	0
375	20241202	135200	156088345	4605	4605	4605	4605	0
376	20241202	135100	156088345	4605	4605	4605	4605	0
377	20241202	135000	156088345	4605	4605	4605	4605	0
378	20241202	134900	156088345	4605	4605	4605	4605	0
379	20241202	134800	156088345	4605	4605	4605	4605	0
380	20241202	134700	156088345	4605	4605	4605	4605	0
381	20241202	134600	156088345	4605	4605	4605	4605	0
382	20241202	134500	156088345	4605	4605	4605	4605	0
383	20241202	134400	156088345	4605	4605	4605	4605	0
384	20241202	134300	156088345	4605	4605	4605	4605	0
385	20241202	134200	156088345	4605	4605	4605	4605	0
386	20241202	134100	156088345	4605	4605	4605	4605	0
387	20241202	134000	156088345	4605	4605	4605	4605	0
388	20241202	133900	156088345	4605	4605	4605	4605	42
389	20241202	133800	155894935	4595	4595	4595	4595	0
390	20241202	133700	155894935	4595	4595	4595	4595	0
391	20241202	133600	155894935	4595	4595	4595	4595	0
392	20241202	133500	155894935	4595	4595	4595	4595	0
393	20241202	133400	155894935	4595	4595	4595	4595	250
394	20241202	133300	154746185	4595	4595	4595	4595	0
395	20241202	133200	154746185	4595	4595	4595	4595	0
396	20241202	133100	154746185	4595	4595	4595	4595	0
397	20241202	133000	154746185	4595	4595	4595	4595	0
398	20241202	132900	154746185	4595	4595	4595	4595	10
399	20241202	132800	154700235	4595	4595	4595	4595	0
400	20241202	132700	154700235	4595	4595	4595	4595	517
401	20241202	132600	152324620	4595	4600	4600	4595	1425
402	20241202	132500	145772130	4600	4600	4600	4600	0
403	20241202	132400	145772130	4600	4600	4600	4600	0
404	20241202	132300	145772130	4600	4600	4600	4600	0
405	20241202	132200	145772130	4600	4600	4600	4600	0
406	20241202	132100	145772130	4600	4600	4600	4600	0
407	20241202	132000	145772130	4600	4600	4600	4600	0
408	20241202	131900	145772130	4600	4600	4600	4600	0
409	20241202	131800	145772130	4600	4600	4600	4600	0
410	20241202	131700	145772130	4600	4600	4600	4600	0
411	20241202	131600	145772130	4600	4600	4600	4600	0
412	20241202	131500	145772130	4600	4600	4600	4600	0
413	20241202	131400	145772130	4600	4600	4600	4600	0
414	20241202	131300	145772130	4600	4610	4610	4600	711
415	20241202	131200	142499785	4615	4615	4615	4615	657
416	20241202	131100	139467730	4615	4615	4615	4615	0
417	20241202	131000	139467730	4615	4615	4615	4615	0
418	20241202	130900	139467730	4615	4615	4615	4615	0
419	20241202	130800	139467730	4615	4615	4615	4615	0
420	20241202	130700	139467730	4615	4615	4615	4615	0
421	20241202	130600	139467730	4615	4615	4615	4615	0
422	20241202	130500	139467730	4615	4615	4615	4615	12
423	20241202	130400	139412350	4615	4615	4615	4615	2
424	20241202	130300	139403120	4615	4615	4615	4615	0
425	20241202	130200	139403120	4615	4615	4615	4615	1
426	20241202	130100	139398505	4610	4610	4610	4610	0
427	20241202	130000	139398505	4610	4610	4610	4610	3
428	20241202	125900	139384675	4610	4610	4610	4610	3
429	20241202	125800	139370845	4615	4615	4615	4615	0
430	20241202	125700	139370845	4615	4615	4615	4615	0
431	20241202	125600	139370845	4615	4615	4615	4615	0
432	20241202	125500	139370845	4615	4615	4615	4615	208
433	20241202	125400	138410925	4615	4615	4615	4615	0
434	20241202	125300	138410925	4615	4615	4615	4615	1
435	20241202	125200	138406310	4615	4615	4615	4615	82
436	20241202	125100	138027880	4615	4615	4615	4615	0
437	20241202	125000	138027880	4615	4615	4615	4615	0
438	20241202	124900	138027880	4615	4615	4615	4615	0
439	20241202	124800	138027880	4615	4615	4615	4615	50
440	20241202	124700	137797130	4615	4615	4615	4615	0
441	20241202	124600	137797130	4615	4615	4615	4615	0
442	20241202	124500	137797130	4615	4615	4615	4615	0
443	20241202	124400	137797130	4615	4615	4615	4615	0
444	20241202	124300	137797130	4615	4615	4615	4615	0
445	20241202	124200	137797130	4615	4615	4615	4615	2
446	20241202	124100	137787900	4600	4600	4600	4600	646
447	20241202	124000	134816300	4600	4600	4600	4600	0
448	20241202	123900	134816300	4600	4600	4600	4600	0
449	20241202	123800	134816300	4600	4600	4600	4600	0
450	20241202	123700	134816300	4600	4600	4600	4600	0
451	20241202	123600	134816300	4600	4600	4600	4600	0
452	20241202	123500	134816300	4600	4600	4600	4600	0
453	20241202	123400	134816300	4600	4600	4600	4600	0
454	20241202	123300	134816300	4600	4605	4605	4600	200
455	20241202	123200	133896080	4600	4600	4600	4600	0
456	20241202	123100	133896080	4600	4615	4615	4600	2209
457	20241202	123000	123727350	4660	4660	4660	4660	0
458	20241202	122900	123727350	4660	4660	4660	4660	0
459	20241202	122800	123727350	4660	4660	4660	4660	0
460	20241202	122700	123727350	4660	4660	4660	4660	2
461	20241202	122600	123718030	4660	4660	4660	4660	0
462	20241202	122500	123718030	4660	4660	4660	4660	0
463	20241202	122400	123718030	4660	4660	4660	4660	5
464	20241202	122300	123694730	4660	4660	4660	4660	0
465	20241202	122200	123694730	4660	4660	4660	4660	0
466	20241202	122100	123694730	4660	4660	4660	4660	0
467	20241202	122000	123694730	4660	4660	4660	4660	0
468	20241202	121900	123694730	4660	4660	4660	4660	0
469	20241202	121800	123694730	4660	4660	4660	4660	0
470	20241202	121700	123694730	4660	4650	4660	4650	190
471	20241202	121600	122809430	4650	4650	4650	4650	0
472	20241202	121500	122809430	4650	4650	4650	4650	0
473	20241202	121400	122809430	4650	4650	4650	4650	0
474	20241202	121300	122809430	4650	4650	4650	4650	0
475	20241202	121200	122809430	4650	4650	4650	4650	0
476	20241202	121100	122809430	4650	4650	4650	4650	0
477	20241202	121000	122809430	4650	4650	4650	4650	0
478	20241202	120900	122809430	4650	4650	4650	4650	0
479	20241202	120800	122809430	4650	4650	4650	4650	0
480	20241202	120700	122809430	4650	4650	4650	4650	0
481	20241202	120600	122809430	4650	4650	4650	4650	0
482	20241202	120500	122809430	4650	4650	4650	4650	0
483	20241202	120400	122809430	4650	4650	4650	4650	0
484	20241202	120300	122809430	4650	4650	4650	4650	0
485	20241202	120200	122809430	4650	4650	4650	4650	0
486	20241202	120100	122809430	4650	4650	4650	4650	20
487	20241202	120000	122716430	4650	4610	4650	4610	206
488	20241202	115900	121758890	4650	4650	4650	4650	0
489	20241202	115800	121758890	4650	4650	4650	4650	0
490	20241202	115700	121758890	4650	4650	4650	4650	0
491	20241202	115600	121758890	4650	4630	4650	4630	500
492	20241202	115500	119436410	4630	4630	4630	4630	6
493	20241202	115400	119408630	4605	4605	4605	4605	0
494	20241202	115300	119408630	4605	4605	4605	4605	0
495	20241202	115200	119408630	4605	4605	4605	4605	0
496	20241202	115100	119408630	4605	4605	4605	4605	500
497	20241202	115000	117106130	4605	4620	4620	4605	1250
498	20241202	114900	111344085	4635	4635	4635	4635	0
499	20241202	114800	111344085	4635	4635	4635	4635	0
500	20241202	114700	111344085	4635	4635	4635	4635	0
501	20241202	114600	111344085	4635	4635	4635	4635	10
502	20241202	114500	111297735	4645	4645	4645	4645	0
503	20241202	114400	111297735	4645	4645	4645	4645	0
504	20241202	114300	111297735	4645	4645	4645	4645	0
505	20241202	114200	111297735	4645	4645	4645	4645	0
506	20241202	114100	111297735	4645	4645	4645	4645	0
507	20241202	114000	111297735	4645	4645	4645	4645	0
508	20241202	113900	111297735	4645	4645	4645	4645	0
509	20241202	113800	111297735	4645	4645	4645	4645	0
510	20241202	113700	111297735	4645	4645	4645	4645	7
511	20241202	113600	111265220	4610	4610	4610	4610	0
512	20241202	113500	111265220	4610	4625	4625	4610	1000
513	20241202	113400	106652715	4625	4625	4625	4625	0
514	20241202	113300	106652715	4625	4625	4625	4625	0
515	20241202	113200	106652715	4625	4625	4625	4625	337
516	20241202	113100	105094090	4625	4625	4625	4625	0
517	20241202	113000	105094090	4625	4625	4625	4625	0
518	20241202	112900	105094090	4625	4625	4625	4625	136
519	20241202	112800	104465090	4650	4650	4650	4650	0
520	20241202	112700	104465090	4650	4650	4650	4650	0
521	20241202	112600	104465090	4650	4650	4650	4650	0
522	20241202	112500	104465090	4650	4650	4650	4650	0
523	20241202	112400	104465090	4650	4650	4650	4650	0
524	20241202	112300	104465090	4650	4650	4650	4650	9
525	20241202	112200	104423240	4650	4650	4650	4650	0
526	20241202	112100	104423240	4650	4650	4650	4650	0
527	20241202	112000	104423240	4650	4650	4650	4650	0
528	20241202	111900	104423240	4650	4650	4650	4650	0
529	20241202	111800	104423240	4650	4650	4650	4650	0
530	20241202	111700	104423240	4650	4650	4650	4650	0
531	20241202	111600	104423240	4650	4650	4650	4650	1
532	20241202	111500	104418590	4680	4680	4680	4680	0
533	20241202	111400	104418590	4680	4680	4680	4680	0
534	20241202	111300	104418590	4680	4680	4680	4680	0
535	20241202	111200	104418590	4680	4680	4680	4680	0
536	20241202	111100	104418590	4680	4680	4680	4680	0
537	20241202	111000	104418590	4680	4680	4680	4680	9
538	20241202	110900	104376470	4675	4675	4675	4675	0
539	20241202	110800	104376470	4675	4675	4675	4675	0
540	20241202	110700	104376470	4675	4675	4675	4675	2000
541	20241202	110600	95026470	4675	4620	4675	4615	711
542	20241202	110500	91710270	4620	4620	4620	4620	0
543	20241202	110400	91710270	4620	4645	4645	4620	2230
544	20241202	110300	81379930	4645	4645	4645	4645	0
545	20241202	110200	81379930	4645	4645	4645	4645	0
546	20241202	110100	81379930	4645	4645	4645	4645	0
547	20241202	110000	81379930	4645	4645	4645	4645	0
548	20241202	105900	81379930	4645	4645	4645	4645	0
549	20241202	105800	81379930	4645	4645	4645	4645	0
550	20241202	105700	81379930	4645	4645	4645	4645	0
551	20241202	105600	81379930	4645	4645	4645	4645	0
552	20241202	105500	81379930	4645	4645	4645	4645	0
553	20241202	105400	81379930	4645	4660	4660	4645	1600
554	20241202	105300	73943115	4680	4680	4680	4680	0
555	20241202	105200	73943115	4680	4680	4680	4680	10
556	20241202	105100	73896315	4680	4680	4680	4680	0
557	20241202	105000	73896315	4680	4680	4680	4680	0
558	20241202	104900	73896315	4680	4680	4680	4680	0
559	20241202	104800	73896315	4680	4680	4680	4680	0
560	20241202	104700	73896315	4680	4680	4680	4680	0
561	20241202	104600	73896315	4680	4680	4680	4680	226
562	20241202	104500	72838635	4675	4675	4675	4675	0
563	20241202	104400	72838635	4675	4675	4675	4675	0
564	20241202	104300	72838635	4675	4675	4675	4675	50
565	20241202	104200	72604885	4675	4675	4675	4675	0
566	20241202	104100	72604885	4675	4675	4675	4675	0
567	20241202	104000	72604885	4675	4675	4675	4675	0
568	20241202	103900	72604885	4675	4675	4675	4675	0
569	20241202	103800	72604885	4675	4675	4675	4675	0
570	20241202	103700	72604885	4675	4675	4675	4675	0
571	20241202	103600	72604885	4675	4675	4675	4675	0
572	20241202	103500	72604885	4675	4675	4675	4675	0
573	20241202	103400	72604885	4675	4675	4675	4675	0
574	20241202	103300	72604885	4675	4675	4675	4675	0
575	20241202	103200	72604885	4675	4675	4675	4675	207
576	20241202	103100	71637160	4675	4675	4675	4675	0
577	20241202	103000	71637160	4675	4675	4675	4675	0
578	20241202	102900	71637160	4675	4675	4675	4675	0
579	20241202	102800	71637160	4675	4670	4675	4670	7
580	20241202	102700	71604465	4645	4645	4645	4645	0
581	20241202	102600	71604465	4645	4645	4645	4645	0
582	20241202	102500	71604465	4645	4645	4645	4645	0
583	20241202	102400	71604465	4645	4650	4650	4645	300
584	20241202	102300	70209750	4650	4650	4650	4650	0
585	20241202	102200	70209750	4650	4660	4660	4650	532
586	20241202	102100	67734965	4655	4655	4655	4655	0
587	20241202	102000	67734965	4655	4675	4675	4655	1001
588	20241202	101900	63063850	4685	4685	4685	4685	0
589	20241202	101800	63063850	4685	4680	4685	4680	19
590	20241202	101700	62974885	4685	4685	4685	4685	0
591	20241202	101600	62974885	4685	4685	4685	4685	0
592	20241202	101500	62974885	4685	4685	4685	4685	7
593	20241202	101400	62942090	4685	4685	4685	4685	0
594	20241202	101300	62942090	4685	4690	4690	4685	110
595	20241202	101200	62426520	4695	4695	4695	4695	0
596	20241202	101100	62426520	4695	4695	4695	4695	0
597	20241202	101000	62426520	4695	4695	4695	4695	1
598	20241202	100900	62421825	4690	4690	4690	4690	0
599	20241202	100800	62421825	4690	4690	4690	4690	0
600	20241202	100700	62421825	4690	4690	4690	4690	0
601	20241202	100600	62421825	4690	4690	4690	4690	0
602	20241202	100500	62421825	4690	4690	4690	4690	0
603	20241202	100400	62421825	4690	4690	4690	4690	1
604	20241202	100300	62417135	4695	4695	4695	4695	0
605	20241202	100200	62417135	4695	4695	4695	4695	0
606	20241202	100100	62417135	4695	4695	4695	4695	0
607	20241202	100000	62417135	4695	4695	4695	4695	0
608	20241202	095900	62417135	4695	4695	4695	4695	1
609	20241202	095800	62412440	4685	4685	4685	4685	0
610	20241202	095700	62412440	4685	4685	4685	4685	0
611	20241202	095600	62412440	4685	4685	4685	4685	0
612	20241202	095500	62412440	4685	4685	4685	4685	0
613	20241202	095400	62412440	4685	4685	4685	4685	0
614	20241202	095300	62412440	4685	4685	4685	4685	0
615	20241202	095200	62412440	4685	4685	4685	4685	236
616	20241202	095100	61306780	4685	4685	4685	4685	0
617	20241202	095000	61306780	4685	4685	4685	4685	0
618	20241202	094900	61306780	4685	4685	4685	4685	0
619	20241202	094800	61306780	4685	4685	4685	4685	11
620	20241202	094700	61255245	4685	4685	4685	4685	100
621	20241202	094600	60786745	4685	4685	4685	4685	0
622	20241202	094500	60786745	4685	4685	4685	4685	0
623	20241202	094400	60786745	4685	4685	4685	4685	1
624	20241202	094300	60782060	4685	4690	4690	4685	1297
625	20241202	094200	54705590	4685	4685	4685	4685	0
626	20241202	094100	54705590	4685	4685	4685	4685	0
627	20241202	094000	54705590	4685	4690	4690	4685	1000
628	20241202	093900	50020540	4705	4705	4705	4705	0
629	20241202	093800	50020540	4705	4705	4705	4705	0
630	20241202	093700	50020540	4705	4720	4720	4690	3255
631	20241202	093600	34727520	4720	4720	4720	4720	0
632	20241202	093500	34727520	4720	4720	4720	4720	0
633	20241202	093400	34727520	4720	4720	4720	4720	0
634	20241202	093300	34727520	4720	4720	4720	4715	419
635	20241202	093200	32749870	4720	4735	4735	4720	336
636	20241202	093100	31161270	4780	4780	4780	4780	0
637	20241202	093000	31161270	4780	4780	4780	4780	0
638	20241202	092900	31161270	4780	4730	4780	4730	41
639	20241202	092800	30966840	4725	4725	4725	4725	0
640	20241202	092700	30966840	4725	4725	4725	4725	0
641	20241202	092600	30966840	4725	4725	4725	4725	21
642	20241202	092500	30867615	4725	4725	4725	4725	0
643	20241202	092400	30867615	4725	4725	4725	4725	0
644	20241202	092300	30867615	4725	4725	4725	4725	0
645	20241202	092200	30867615	4725	4725	4725	4725	0
646	20241202	092100	30867615	4725	4725	4725	4725	0
647	20241202	092000	30867615	4725	4725	4725	4725	0
648	20241202	091900	30867615	4725	4725	4725	4725	0
649	20241202	091800	30867615	4725	4725	4725	4725	0
650	20241202	091700	30867615	4725	4725	4725	4725	0
651	20241202	091600	30867615	4725	4725	4725	4725	0
652	20241202	091500	30867615	4725	4725	4725	4725	0
653	20241202	091400	30867615	4725	4720	4725	4720	3220
654	20241202	091300	15655615	4710	4725	4725	4710	61
655	20241202	091200	15367690	4725	4725	4725	4725	276
656	20241202	091100	14063590	4725	4725	4725	4725	16
657	20241202	091000	13987990	4745	4745	4745	4745	0
658	20241202	090900	13987990	4745	4745	4745	4745	0
659	20241202	090800	13987990	4745	4745	4745	4745	5
660	20241202	090700	13964265	4755	4755	4755	4755	913
661	20241202	090600	9622950	4805	4805	4805	4805	1
662	20241202	090500	9618145	4720	4720	4720	4720	0
663	20241202	090400	9618145	4720	4720	4720	4720	0
664	20241202	090300	9618145	4720	4725	4725	4720	70
665	20241202	090200	9287655	4715	4715	4715	4715	0
666	20241202	090100	9287655	4715	4715	4715	4715	753
667	20241202	090000	5737260	4900	4700	4900	4700	1212