KissMeData/138080/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202700	106542360	10030	10030	10030	10030	1505
3	20241202	202600	106542360	10030	10030	10030	10030	0
4	20241202	202500	106542360	10030	10030	10030	10030	0
5	20241202	202400	106542360	10030	10030	10030	10030	0
6	20241202	202300	106542360	10030	10030	10030	10030	0
7	20241202	202200	106542360	10030	10030	10030	10030	0
8	20241202	202100	106542360	10030	10030	10030	10030	0
9	20241202	202000	106542360	10030	10030	10030	10030	0
10	20241202	201900	106542360	10030	10030	10030	10030	0
11	20241202	201800	106542360	10030	10030	10030	10030	0
12	20241202	201700	106542360	10030	10030	10030	10030	0
13	20241202	201600	106542360	10030	10030	10030	10030	0
14	20241202	201500	106542360	10030	10030	10030	10030	0
15	20241202	201400	106542360	10030	10030	10030	10030	0
16	20241202	201300	106542360	10030	10030	10030	10030	0
17	20241202	201200	106542360	10030	10030	10030	10030	0
18	20241202	201100	106542360	10030	10030	10030	10030	0
19	20241202	201000	106542360	10030	10030	10030	10030	0
20	20241202	200900	106542360	10030	10030	10030	10030	0
21	20241202	200800	106542360	10030	10030	10030	10030	0
22	20241202	200700	106542360	10030	10030	10030	10030	0
23	20241202	200600	106542360	10030	10030	10030	10030	0
24	20241202	200500	106542360	10030	10030	10030	10030	0
25	20241202	200400	106542360	10030	10030	10030	10030	0
26	20241202	200300	106542360	10030	10030	10030	10030	0
27	20241202	200200	106542360	10030	10030	10030	10030	0
28	20241202	200100	106542360	10030	10030	10030	10030	0
29	20241202	200000	106542360	10030	10030	10030	10030	0
30	20241202	195900	106542360	10030	10030	10030	10030	0
31	20241202	195800	106542360	10030	10030	10030	10030	0
32	20241202	195700	106542360	10030	10030	10030	10030	1505
33	20241202	195600	106542360	10030	10030	10030	10030	0
34	20241202	195500	106542360	10030	10030	10030	10030	0
35	20241202	195400	106542360	10030	10030	10030	10030	0
36	20241202	195300	106542360	10030	10030	10030	10030	0
37	20241202	195200	106542360	10030	10030	10030	10030	0
38	20241202	195100	106542360	10030	10030	10030	10030	0
39	20241202	195000	106542360	10030	10030	10030	10030	0
40	20241202	194900	106542360	10030	10030	10030	10030	0
41	20241202	194800	106542360	10030	10030	10030	10030	0
42	20241202	194700	106542360	10030	10030	10030	10030	0
43	20241202	194600	106542360	10030	10030	10030	10030	0
44	20241202	194500	106542360	10030	10030	10030	10030	0
45	20241202	194400	106542360	10030	10030	10030	10030	0
46	20241202	194300	106542360	10030	10030	10030	10030	0
47	20241202	194200	106542360	10030	10030	10030	10030	0
48	20241202	194100	106542360	10030	10030	10030	10030	0
49	20241202	194000	106542360	10030	10030	10030	10030	0
50	20241202	193900	106542360	10030	10030	10030	10030	0
51	20241202	193800	106542360	10030	10030	10030	10030	0
52	20241202	193700	106542360	10030	10030	10030	10030	0
53	20241202	193600	106542360	10030	10030	10030	10030	0
54	20241202	193500	106542360	10030	10030	10030	10030	0
55	20241202	193400	106542360	10030	10030	10030	10030	0
56	20241202	193300	106542360	10030	10030	10030	10030	0
57	20241202	193200	106542360	10030	10030	10030	10030	0
58	20241202	193100	106542360	10030	10030	10030	10030	0
59	20241202	193000	106542360	10030	10030	10030	10030	0
60	20241202	192900	106542360	10030	10030	10030	10030	0
61	20241202	192800	106542360	10030	10030	10030	10030	0
62	20241202	192700	106542360	10030	10030	10030	10030	1505
63	20241202	192600	106542360	10030	10030	10030	10030	0
64	20241202	192500	106542360	10030	10030	10030	10030	0
65	20241202	192400	106542360	10030	10030	10030	10030	0
66	20241202	192300	106542360	10030	10030	10030	10030	0
67	20241202	192200	106542360	10030	10030	10030	10030	0
68	20241202	192100	106542360	10030	10030	10030	10030	0
69	20241202	192000	106542360	10030	10030	10030	10030	0
70	20241202	191900	106542360	10030	10030	10030	10030	0
71	20241202	191800	106542360	10030	10030	10030	10030	0
72	20241202	191700	106542360	10030	10030	10030	10030	0
73	20241202	191600	106542360	10030	10030	10030	10030	0
74	20241202	191500	106542360	10030	10030	10030	10030	0
75	20241202	191400	106542360	10030	10030	10030	10030	0
76	20241202	191300	106542360	10030	10030	10030	10030	0
77	20241202	191200	106542360	10030	10030	10030	10030	0
78	20241202	191100	106542360	10030	10030	10030	10030	0
79	20241202	191000	106542360	10030	10030	10030	10030	0
80	20241202	190900	106542360	10030	10030	10030	10030	0
81	20241202	190800	106542360	10030	10030	10030	10030	0
82	20241202	190700	106542360	10030	10030	10030	10030	0
83	20241202	190600	106542360	10030	10030	10030	10030	0
84	20241202	190500	106542360	10030	10030	10030	10030	0
85	20241202	190400	106542360	10030	10030	10030	10030	0
86	20241202	190300	106542360	10030	10030	10030	10030	0
87	20241202	190200	106542360	10030	10030	10030	10030	0
88	20241202	190100	106542360	10030	10030	10030	10030	0
89	20241202	190000	106542360	10030	10030	10030	10030	0
90	20241202	185900	106542360	10030	10030	10030	10030	0
91	20241202	185800	106542360	10030	10030	10030	10030	0
92	20241202	185700	106542360	10030	10030	10030	10030	1505
93	20241202	185600	106542360	10030	10030	10030	10030	0
94	20241202	185500	106542360	10030	10030	10030	10030	0
95	20241202	185400	106542360	10030	10030	10030	10030	0
96	20241202	185300	106542360	10030	10030	10030	10030	0
97	20241202	185200	106542360	10030	10030	10030	10030	0
98	20241202	185100	106542360	10030	10030	10030	10030	0
99	20241202	185000	106542360	10030	10030	10030	10030	0
100	20241202	184900	106542360	10030	10030	10030	10030	0
101	20241202	184800	106542360	10030	10030	10030	10030	0
102	20241202	184700	106542360	10030	10030	10030	10030	0
103	20241202	184600	106542360	10030	10030	10030	10030	0
104	20241202	184500	106542360	10030	10030	10030	10030	0
105	20241202	184400	106542360	10030	10030	10030	10030	0
106	20241202	184300	106542360	10030	10030	10030	10030	0
107	20241202	184200	106542360	10030	10030	10030	10030	0
108	20241202	184100	106542360	10030	10030	10030	10030	0
109	20241202	184000	106542360	10030	10030	10030	10030	0
110	20241202	183900	106542360	10030	10030	10030	10030	0
111	20241202	183800	106542360	10030	10030	10030	10030	0
112	20241202	183700	106542360	10030	10030	10030	10030	0
113	20241202	183600	106542360	10030	10030	10030	10030	0
114	20241202	183500	106542360	10030	10030	10030	10030	0
115	20241202	183400	106542360	10030	10030	10030	10030	0
116	20241202	183300	106542360	10030	10030	10030	10030	0
117	20241202	183200	106542360	10030	10030	10030	10030	0
118	20241202	183100	106542360	10030	10030	10030	10030	0
119	20241202	183000	106542360	10030	10030	10030	10030	0
120	20241202	182900	106542360	10030	10030	10030	10030	0
121	20241202	182800	106542360	10030	10030	10030	10030	0
122	20241202	182700	106542360	10030	10030	10030	10030	1505
123	20241202	182600	106542360	10030	10030	10030	10030	0
124	20241202	182500	106542360	10030	10030	10030	10030	0
125	20241202	182400	106542360	10030	10030	10030	10030	0
126	20241202	182300	106542360	10030	10030	10030	10030	0
127	20241202	182200	106542360	10030	10030	10030	10030	0
128	20241202	182100	106542360	10030	10030	10030	10030	0
129	20241202	182000	106542360	10030	10030	10030	10030	0
130	20241202	181900	106542360	10030	10030	10030	10030	0
131	20241202	181800	106542360	10030	10030	10030	10030	0
132	20241202	181700	106542360	10030	10030	10030	10030	0
133	20241202	181600	106542360	10030	10030	10030	10030	0
134	20241202	181500	106542360	10030	10030	10030	10030	0
135	20241202	181400	106542360	10030	10030	10030	10030	0
136	20241202	181300	106542360	10030	10030	10030	10030	0
137	20241202	181200	106542360	10030	10030	10030	10030	0
138	20241202	181100	106542360	10030	10030	10030	10030	0
139	20241202	181000	106542360	10030	10030	10030	10030	0
140	20241202	180900	106542360	10030	10030	10030	10030	0
141	20241202	180800	106542360	10030	10030	10030	10030	0
142	20241202	180700	106542360	10030	10030	10030	10030	0
143	20241202	180600	106542360	10030	10030	10030	10030	0
144	20241202	180500	106542360	10030	10030	10030	10030	0
145	20241202	180400	106542360	10030	10030	10030	10030	0
146	20241202	180300	106542360	10030	10030	10030	10030	0
147	20241202	180200	106542360	10030	10030	10030	10030	0
148	20241202	180100	106542360	10030	10030	10030	10030	0
149	20241202	180000	106542360	10030	10030	10030	10030	0
150	20241202	175900	106542360	10030	10030	10030	10030	0
151	20241202	175800	106542360	10030	10030	10030	10030	0
152	20241202	175700	106542360	10030	10030	10030	10030	1505
153	20241202	175600	106542360	10030	10030	10030	10030	0
154	20241202	175500	106542360	10030	10030	10030	10030	0
155	20241202	175400	106542360	10030	10030	10030	10030	0
156	20241202	175300	106542360	10030	10030	10030	10030	0
157	20241202	175200	106542360	10030	10030	10030	10030	0
158	20241202	175100	106542360	10030	10030	10030	10030	0
159	20241202	175000	106542360	10030	10030	10030	10030	0
160	20241202	174900	106542360	10030	10030	10030	10030	0
161	20241202	174800	106542360	10030	10030	10030	10030	0
162	20241202	174700	106542360	10030	10030	10030	10030	0
163	20241202	174600	106542360	10030	10030	10030	10030	0
164	20241202	174500	106542360	10030	10030	10030	10030	0
165	20241202	174400	106542360	10030	10030	10030	10030	0
166	20241202	174300	106542360	10030	10030	10030	10030	0
167	20241202	174200	106542360	10030	10030	10030	10030	0
168	20241202	174100	106542360	10030	10030	10030	10030	0
169	20241202	174000	106542360	10030	10030	10030	10030	0
170	20241202	173900	106542360	10030	10030	10030	10030	0
171	20241202	173800	106542360	10030	10030	10030	10030	0
172	20241202	173700	106542360	10030	10030	10030	10030	0
173	20241202	173600	106542360	10030	10030	10030	10030	0
174	20241202	173500	106542360	10030	10030	10030	10030	0
175	20241202	173400	106542360	10030	10030	10030	10030	0
176	20241202	173300	106542360	10030	10030	10030	10030	0
177	20241202	173200	106542360	10030	10030	10030	10030	0
178	20241202	173100	106542360	10030	10030	10030	10030	0
179	20241202	173000	106542360	10030	10030	10030	10030	0
180	20241202	172900	106542360	10030	10030	10030	10030	0
181	20241202	172800	106542360	10030	10030	10030	10030	0
182	20241202	172700	106542360	10030	10030	10030	10030	1505
183	20241202	172600	106542360	10030	10030	10030	10030	0
184	20241202	172500	106542360	10030	10030	10030	10030	0
185	20241202	172400	106542360	10030	10030	10030	10030	0
186	20241202	172300	106542360	10030	10030	10030	10030	0
187	20241202	172200	106542360	10030	10030	10030	10030	0
188	20241202	172100	106542360	10030	10030	10030	10030	0
189	20241202	172000	106542360	10030	10030	10030	10030	0
190	20241202	171900	106542360	10030	10030	10030	10030	0
191	20241202	171800	106542360	10030	10030	10030	10030	0
192	20241202	171700	106542360	10030	10030	10030	10030	0
193	20241202	171600	106542360	10030	10030	10030	10030	0
194	20241202	171500	106542360	10030	10030	10030	10030	0
195	20241202	171400	106542360	10030	10030	10030	10030	0
196	20241202	171300	106542360	10030	10030	10030	10030	0
197	20241202	171200	106542360	10030	10030	10030	10030	0
198	20241202	171100	106542360	10030	10030	10030	10030	0
199	20241202	171000	106542360	10030	10030	10030	10030	0
200	20241202	170900	106542360	10030	10030	10030	10030	0
201	20241202	170800	106542360	10030	10030	10030	10030	0
202	20241202	170700	106542360	10030	10030	10030	10030	0
203	20241202	170600	106542360	10030	10030	10030	10030	0
204	20241202	170500	106542360	10030	10030	10030	10030	0
205	20241202	170400	106542360	10030	10030	10030	10030	0
206	20241202	170300	106542360	10030	10030	10030	10030	0
207	20241202	170200	106542360	10030	10030	10030	10030	0
208	20241202	170100	106542360	10030	10030	10030	10030	0
209	20241202	170000	106542360	10030	10030	10030	10030	0
210	20241202	165900	106542360	10030	10030	10030	10030	0
211	20241202	165800	106542360	10030	10030	10030	10030	0
212	20241202	165700	106542360	10030	10030	10030	10030	1505
213	20241202	165600	106542360	10030	10030	10030	10030	0
214	20241202	165500	106542360	10030	10030	10030	10030	0
215	20241202	165400	106542360	10030	10030	10030	10030	0
216	20241202	165300	106542360	10030	10030	10030	10030	0
217	20241202	165200	106542360	10030	10030	10030	10030	0
218	20241202	165100	106542360	10030	10030	10030	10030	0
219	20241202	165000	106542360	10030	10030	10030	10030	0
220	20241202	164900	106542360	10030	10030	10030	10030	0
221	20241202	164800	106542360	10030	10030	10030	10030	0
222	20241202	164700	106542360	10030	10030	10030	10030	0
223	20241202	164600	106542360	10030	10030	10030	10030	0
224	20241202	164500	106542360	10030	10030	10030	10030	0
225	20241202	164400	106542360	10030	10030	10030	10030	0
226	20241202	164300	106542360	10030	10030	10030	10030	0
227	20241202	164200	106542360	10030	10030	10030	10030	0
228	20241202	164100	106542360	10030	10030	10030	10030	0
229	20241202	164000	106542360	10030	10030	10030	10030	0
230	20241202	163900	106542360	10030	10030	10030	10030	0
231	20241202	163800	106542360	10030	10030	10030	10030	0
232	20241202	163700	106542360	10030	10030	10030	10030	0
233	20241202	163600	106542360	10030	10030	10030	10030	0
234	20241202	163500	106542360	10030	10030	10030	10030	0
235	20241202	163400	106542360	10030	10030	10030	10030	0
236	20241202	163300	106542360	10030	10030	10030	10030	0
237	20241202	163200	106542360	10030	10030	10030	10030	0
238	20241202	163100	106542360	10030	10030	10030	10030	0
239	20241202	163000	106542360	10030	10030	10030	10030	0
240	20241202	162900	106542360	10030	10030	10030	10030	0
241	20241202	162800	106542360	10030	10030	10030	10030	0
242	20241202	162700	106542360	10030	10030	10030	10030	1505
243	20241202	162600	106542360	10030	10030	10030	10030	0
244	20241202	162500	106542360	10030	10030	10030	10030	0
245	20241202	162400	106542360	10030	10030	10030	10030	0
246	20241202	162300	106542360	10030	10030	10030	10030	0
247	20241202	162200	106542360	10030	10030	10030	10030	0
248	20241202	162100	106542360	10030	10030	10030	10030	0
249	20241202	162000	106542360	10030	10030	10030	10030	0
250	20241202	161900	106542360	10030	10030	10030	10030	0
251	20241202	161800	106542360	10030	10030	10030	10030	0
252	20241202	161700	106542360	10030	10030	10030	10030	0
253	20241202	161600	106542360	10030	10030	10030	10030	0
254	20241202	161500	106542360	10030	10030	10030	10030	0
255	20241202	161400	106542360	10030	10030	10030	10030	0
256	20241202	161300	106542360	10030	10030	10030	10030	0
257	20241202	161200	106542360	10030	10030	10030	10030	0
258	20241202	161100	106542360	10030	10030	10030	10030	0
259	20241202	161000	106542360	10030	10030	10030	10030	0
260	20241202	160900	106542360	10030	10030	10030	10030	0
261	20241202	160800	106542360	10030	10030	10030	10030	0
262	20241202	160700	106542360	10030	10030	10030	10030	0
263	20241202	160600	106542360	10030	10030	10030	10030	0
264	20241202	160500	106542360	10030	10030	10030	10030	0
265	20241202	160400	106542360	10030	10030	10030	10030	0
266	20241202	160300	106542360	10030	10030	10030	10030	0
267	20241202	160200	106542360	10030	10030	10030	10030	0
268	20241202	160100	106542360	10030	10030	10030	10030	0
269	20241202	160000	106542360	10030	10030	10030	10030	0
270	20241202	155900	106542360	10030	10030	10030	10030	0
271	20241202	155800	106542360	10030	10030	10030	10030	0
272	20241202	155700	106542360	10030	10030	10030	10030	1505
273	20241202	155600	106542360	10030	10030	10030	10030	0
274	20241202	155500	106542360	10030	10030	10030	10030	0
275	20241202	155400	106542360	10030	10030	10030	10030	0
276	20241202	155300	106542360	10030	10030	10030	10030	0
277	20241202	155200	106542360	10030	10030	10030	10030	0
278	20241202	155100	106542360	10030	10030	10030	10030	0
279	20241202	155000	106542360	10030	10030	10030	10030	0
280	20241202	154900	106542360	10030	10030	10030	10030	0
281	20241202	154800	106542360	10030	10030	10030	10030	0
282	20241202	154700	106542360	10030	10030	10030	10030	0
283	20241202	154600	106542360	10030	10030	10030	10030	0
284	20241202	154500	106542360	10030	10030	10030	10030	0
285	20241202	154400	106542360	10030	10030	10030	10030	0
286	20241202	154300	106542360	10030	10030	10030	10030	0
287	20241202	154200	106542360	10030	10030	10030	10030	0
288	20241202	154100	106542360	10030	10030	10030	10030	0
289	20241202	154000	106542360	10030	10030	10030	10030	0
290	20241202	153900	106542360	10030	10030	10030	10030	0
291	20241202	153800	106542360	10030	10030	10030	10030	0
292	20241202	153700	106542360	10030	10030	10030	10030	0
293	20241202	153600	106542360	10030	10030	10030	10030	0
294	20241202	153500	106542360	10030	10030	10030	10030	0
295	20241202	153400	106542360	10030	10030	10030	10030	0
296	20241202	153300	106542360	10030	10030	10030	10030	0
297	20241202	153200	106542360	10030	10030	10030	10030	0
298	20241202	153100	106542360	10030	10030	10030	10030	0
299	20241202	153000	106542360	10030	10030	10030	10030	1505
300	20241202	152900	91447210	9980	9980	9980	9980	0
301	20241202	152800	91447210	9980	9980	9980	9980	0
302	20241202	152700	91447210	9980	9980	9980	9980	0
303	20241202	152600	91447210	9980	9980	9980	9980	0
304	20241202	152500	91447210	9980	9980	9980	9980	0
305	20241202	152400	91447210	9980	9980	9980	9980	0
306	20241202	152300	91447210	9980	9980	9980	9980	0
307	20241202	152200	91447210	9980	9980	9980	9980	0
308	20241202	152100	91447210	9980	9980	9980	9980	0
309	20241202	152000	91447210	9980	9980	9980	9980	0
310	20241202	151900	91447210	9980	9980	9980	9980	0
311	20241202	151800	91447210	9980	9990	9990	9980	105
312	20241202	151700	90398310	9980	9980	9980	9980	50
313	20241202	151600	89899310	9980	9980	9980	9980	0
314	20241202	151500	89899310	9980	9980	9980	9980	0
315	20241202	151400	89899310	9980	9980	9980	9980	0
316	20241202	151300	89899310	9980	9980	9980	9980	0
317	20241202	151200	89899310	9980	9980	9980	9980	0
318	20241202	151100	89899310	9980	9980	9980	9980	0
319	20241202	151000	89899310	9980	9980	9980	9980	2
320	20241202	150900	89879350	10000	10000	10000	10000	0
321	20241202	150800	89879350	10000	10000	10000	10000	0
322	20241202	150700	89879350	10000	10000	10000	10000	5
323	20241202	150600	89829350	10000	10000	10000	10000	0
324	20241202	150500	89829350	10000	10000	10000	10000	0
325	20241202	150400	89829350	10000	10000	10000	10000	0
326	20241202	150300	89829350	10000	10000	10000	10000	0
327	20241202	150200	89829350	10000	10000	10000	10000	1
328	20241202	150100	89819350	9980	9980	9980	9980	0
329	20241202	150000	89819350	9980	9980	9980	9980	11
330	20241202	145900	89709570	9980	9980	9980	9980	0
331	20241202	145800	89709570	9980	9980	9980	9980	0
332	20241202	145700	89709570	9980	9980	9980	9980	53
333	20241202	145600	89180630	9980	9980	9980	9980	0
334	20241202	145500	89180630	9980	9980	9980	9980	0
335	20241202	145400	89180630	9980	9990	9990	9980	405
336	20241202	145300	85138460	9990	10000	10000	9990	360
337	20241202	145200	81538760	10000	10000	10000	10000	0
338	20241202	145100	81538760	10000	10000	10000	10000	0
339	20241202	145000	81538760	10000	10000	10000	10000	0
340	20241202	144900	81538760	10000	10000	10000	10000	0
341	20241202	144800	81538760	10000	10000	10000	10000	0
342	20241202	144700	81538760	10000	10000	10000	10000	0
343	20241202	144600	81538760	10000	10000	10000	10000	671
344	20241202	144500	74828760	9990	9990	9990	9990	136
345	20241202	144400	73470120	9990	9990	9990	9990	0
346	20241202	144300	73470120	9990	9990	9990	9990	0
347	20241202	144200	73470120	9990	9990	9990	9990	0
348	20241202	144100	73470120	9990	9990	9990	9990	0
349	20241202	144000	73470120	9990	9990	9990	9990	0
350	20241202	143900	73470120	9990	9990	9990	9990	0
351	20241202	143800	73470120	9990	9990	9990	9990	0
352	20241202	143700	73470120	9990	9990	9990	9990	0
353	20241202	143600	73470120	9990	9990	9990	9990	0
354	20241202	143500	73470120	9990	9990	9990	9990	0
355	20241202	143400	73470120	9990	9990	9990	9990	0
356	20241202	143300	73470120	9990	9990	9990	9990	0
357	20241202	143200	73470120	9990	9990	9990	9990	2
358	20241202	143100	73450140	10000	10000	10000	10000	0
359	20241202	143000	73450140	10000	10000	10000	10000	2
360	20241202	142900	73430140	9990	9990	9990	9990	0
361	20241202	142800	73430140	9990	9990	9990	9990	0
362	20241202	142700	73430140	9990	9990	9990	9990	0
363	20241202	142600	73430140	9990	9990	9990	9990	0
364	20241202	142500	73430140	9990	9990	9990	9990	0
365	20241202	142400	73430140	9990	9990	9990	9990	0
366	20241202	142300	73430140	9990	9990	9990	9990	0
367	20241202	142200	73430140	9990	9990	9990	9990	0
368	20241202	142100	73430140	9990	9990	9990	9990	0
369	20241202	142000	73430140	9990	9990	9990	9990	0
370	20241202	141900	73430140	9990	9990	9990	9990	0
371	20241202	141800	73430140	9990	9990	9990	9990	0
372	20241202	141700	73430140	9990	9990	9990	9990	0
373	20241202	141600	73430140	9990	9990	9990	9990	0
374	20241202	141500	73430140	9990	9990	9990	9990	0
375	20241202	141400	73430140	9990	9990	9990	9990	1
376	20241202	141300	73420150	9990	9990	9990	9990	0
377	20241202	141200	73420150	9990	9990	9990	9990	0
378	20241202	141100	73420150	9990	9990	9990	9990	7
379	20241202	141000	73350220	9990	9990	9990	9990	0
380	20241202	140900	73350220	9990	9990	9990	9990	0
381	20241202	140800	73350220	9990	9990	9990	9990	0
382	20241202	140700	73350220	9990	9990	9990	9990	0
383	20241202	140600	73350220	9990	9990	9990	9990	0
384	20241202	140500	73350220	9990	9980	9990	9980	16
385	20241202	140400	73190530	9990	9990	9990	9990	1
386	20241202	140300	73180540	10000	10000	10000	10000	0
387	20241202	140200	73180540	10000	10000	10000	10000	10
388	20241202	140100	73080540	10000	10000	10000	10000	1
389	20241202	140000	73070540	9980	9980	9980	9980	0
390	20241202	135900	73070540	9980	9980	9980	9980	0
391	20241202	135800	73070540	9980	9980	9980	9980	0
392	20241202	135700	73070540	9980	9980	9980	9980	0
393	20241202	135600	73070540	9980	9980	9980	9980	0
394	20241202	135500	73070540	9980	9980	9980	9980	0
395	20241202	135400	73070540	9980	9980	9980	9980	0
396	20241202	135300	73070540	9980	9980	9980	9980	0
397	20241202	135200	73070540	9980	9980	9980	9980	300
398	20241202	135100	70076540	9980	9980	9980	9980	0
399	20241202	135000	70076540	9980	9990	9990	9980	100
400	20241202	134900	69078440	9980	9980	9980	9980	0
401	20241202	134800	69078440	9980	9980	9980	9980	0
402	20241202	134700	69078440	9980	9980	9980	9980	0
403	20241202	134600	69078440	9980	9980	9980	9980	0
404	20241202	134500	69078440	9980	9980	9980	9980	0
405	20241202	134400	69078440	9980	9980	9980	9980	50
406	20241202	134300	68579440	9980	9980	9980	9980	0
407	20241202	134200	68579440	9980	9980	9980	9980	0
408	20241202	134100	68579440	9980	9980	9980	9980	0
409	20241202	134000	68579440	9980	9980	9980	9980	10
410	20241202	133900	68479640	9990	9990	9990	9990	1
411	20241202	133800	68469650	9980	9980	9980	9980	0
412	20241202	133700	68469650	9980	9980	9980	9980	0
413	20241202	133600	68469650	9980	9980	9980	9980	0
414	20241202	133500	68469650	9980	9980	9980	9980	0
415	20241202	133400	68469650	9980	9980	9980	9980	9
416	20241202	133300	68379830	9990	9990	9990	9990	2
417	20241202	133200	68359850	10000	10000	10000	10000	0
418	20241202	133100	68359850	10000	10000	10000	10000	0
419	20241202	133000	68359850	10000	10000	10000	10000	0
420	20241202	132900	68359850	10000	10000	10000	10000	0
421	20241202	132800	68359850	10000	10000	10000	10000	0
422	20241202	132700	68359850	10000	10000	10000	10000	0
423	20241202	132600	68359850	10000	10000	10000	10000	0
424	20241202	132500	68359850	10000	10000	10000	10000	0
425	20241202	132400	68359850	10000	10000	10000	10000	0
426	20241202	132300	68359850	10000	10000	10000	10000	0
427	20241202	132200	68359850	10000	10000	10000	10000	101
428	20241202	132100	67349850	9980	9980	9980	9980	55
429	20241202	132000	66800950	9990	9990	9990	9990	0
430	20241202	131900	66800950	9990	9990	9990	9990	112
431	20241202	131800	65682070	9990	9990	9990	9990	388
432	20241202	131700	61805950	9990	9990	9990	9990	100
433	20241202	131600	60806950	9990	9990	9990	9990	0
434	20241202	131500	60806950	9990	9990	9990	9990	0
435	20241202	131400	60806950	9990	9990	9990	9990	0
436	20241202	131300	60806950	9990	9990	9990	9990	0
437	20241202	131200	60806950	9990	9990	9990	9990	0
438	20241202	131100	60806950	9990	9990	9990	9990	0
439	20241202	131000	60806950	9990	9990	9990	9990	0
440	20241202	130900	60806950	9990	9990	9990	9990	0
441	20241202	130800	60806950	9990	9990	9990	9990	0
442	20241202	130700	60806950	9990	9990	9990	9990	0
443	20241202	130600	60806950	9990	9990	9990	9990	0
444	20241202	130500	60806950	9990	9990	9990	9990	0
445	20241202	130400	60806950	9990	9990	9990	9990	0
446	20241202	130300	60806950	9990	9990	9990	9990	0
447	20241202	130200	60806950	9990	9990	9990	9990	0
448	20241202	130100	60806950	9990	9990	9990	9990	3
449	20241202	130000	60776980	10000	10000	10000	10000	1
450	20241202	125900	60766980	9990	9990	9990	9990	0
451	20241202	125800	60766980	9990	9990	9990	9990	0
452	20241202	125700	60766980	9990	9990	9990	9990	0
453	20241202	125600	60766980	9990	9990	9990	9990	0
454	20241202	125500	60766980	9990	9990	9990	9990	0
455	20241202	125400	60766980	9990	9990	9990	9990	0
456	20241202	125300	60766980	9990	9990	9990	9990	0
457	20241202	125200	60766980	9990	9990	9990	9990	0
458	20241202	125100	60766980	9990	10000	10000	9990	36
459	20241202	125000	60407240	10000	10000	10000	10000	0
460	20241202	124900	60407240	10000	10000	10000	10000	0
461	20241202	124800	60407240	10000	10000	10000	10000	0
462	20241202	124700	60407240	10000	10000	10000	10000	0
463	20241202	124600	60407240	10000	10000	10000	10000	0
464	20241202	124500	60407240	10000	10000	10000	10000	1
465	20241202	124400	60397240	9990	9990	9990	9990	0
466	20241202	124300	60397240	9990	9990	9990	9990	0
467	20241202	124200	60397240	9990	9990	9990	9990	0
468	20241202	124100	60397240	9990	9990	9990	9990	0
469	20241202	124000	60397240	9990	9990	9990	9990	80
470	20241202	123900	59598040	10000	10000	10000	10000	0
471	20241202	123800	59598040	10000	10000	10000	10000	20
472	20241202	123700	59398040	10000	10000	10000	10000	0
473	20241202	123600	59398040	10000	10000	10000	10000	0
474	20241202	123500	59398040	10000	10000	10000	10000	0
475	20241202	123400	59398040	10000	10000	10000	10000	0
476	20241202	123300	59398040	10000	10000	10000	10000	11
477	20241202	123200	59288040	10000	10000	10000	10000	0
478	20241202	123100	59288040	10000	10000	10000	10000	0
479	20241202	123000	59288040	10000	10000	10000	10000	0
480	20241202	122900	59288040	10000	10000	10000	10000	0
481	20241202	122800	59288040	10000	10000	10000	10000	0
482	20241202	122700	59288040	10000	10000	10000	10000	0
483	20241202	122600	59288040	10000	10000	10000	10000	0
484	20241202	122500	59288040	10000	10000	10000	10000	0
485	20241202	122400	59288040	10000	10000	10000	10000	50
486	20241202	122300	58788040	10000	10000	10000	10000	0
487	20241202	122200	58788040	10000	10000	10000	10000	0
488	20241202	122100	58788040	10000	10000	10000	10000	0
489	20241202	122000	58788040	10000	10000	10000	10000	0
490	20241202	121900	58788040	10000	10000	10000	10000	0
491	20241202	121800	58788040	10000	10000	10000	10000	0
492	20241202	121700	58788040	10000	10000	10000	10000	0
493	20241202	121600	58788040	10000	10000	10000	10000	0
494	20241202	121500	58788040	10000	10000	10000	10000	0
495	20241202	121400	58788040	10000	10000	10000	10000	0
496	20241202	121300	58788040	10000	10000	10000	10000	0
497	20241202	121200	58788040	10000	10000	10000	10000	1
498	20241202	121100	58778040	10000	10000	10000	10000	0
499	20241202	121000	58778040	10000	10000	10000	10000	0
500	20241202	120900	58778040	10000	10000	10000	10000	2
501	20241202	120800	58758040	10000	10010	10010	10000	36
502	20241202	120700	58397690	10020	10020	10020	10020	0
503	20241202	120600	58397690	10020	10020	10020	10020	0
504	20241202	120500	58397690	10020	10020	10020	10020	0
505	20241202	120400	58397690	10020	10020	10020	10020	0
506	20241202	120300	58397690	10020	10020	10020	10020	0
507	20241202	120200	58397690	10020	10020	10020	10020	0
508	20241202	120100	58397690	10020	10020	10020	10020	0
509	20241202	120000	58397690	10020	10020	10020	10020	0
510	20241202	115900	58397690	10020	10020	10020	10020	0
511	20241202	115800	58397690	10020	10020	10020	10020	0
512	20241202	115700	58397690	10020	10020	10020	10020	0
513	20241202	115600	58397690	10020	10020	10020	10020	1
514	20241202	115500	58387670	10020	10020	10020	10020	0
515	20241202	115400	58387670	10020	10020	10020	10020	0
516	20241202	115300	58387670	10020	10020	10020	10020	0
517	20241202	115200	58387670	10020	10020	10020	10020	0
518	20241202	115100	58387670	10020	10020	10020	10020	0
519	20241202	115000	58387670	10020	10020	10020	10020	0
520	20241202	114900	58387670	10020	10020	10020	10020	0
521	20241202	114800	58387670	10020	10020	10020	10020	0
522	20241202	114700	58387670	10020	10020	10020	10020	0
523	20241202	114600	58387670	10020	10020	10020	10020	0
524	20241202	114500	58387670	10020	10020	10020	10020	0
525	20241202	114400	58387670	10020	10020	10020	10020	0
526	20241202	114300	58387670	10020	10020	10020	10020	0
527	20241202	114200	58387670	10020	10020	10020	10020	0
528	20241202	114100	58387670	10020	10020	10020	10020	0
529	20241202	114000	58387670	10020	10020	10020	10020	0
530	20241202	113900	58387670	10020	10020	10020	10020	0
531	20241202	113800	58387670	10020	10020	10020	10020	1
532	20241202	113700	58377650	9980	9980	9980	9980	0
533	20241202	113600	58377650	9980	9980	9980	9980	0
534	20241202	113500	58377650	9980	9980	9980	9980	0
535	20241202	113400	58377650	9980	9980	9980	9980	0
536	20241202	113300	58377650	9980	9980	9980	9980	0
537	20241202	113200	58377650	9980	9990	9990	9980	40
538	20241202	113100	57978340	9980	9980	9980	9980	0
539	20241202	113000	57978340	9980	9980	9980	9980	0
540	20241202	112900	57978340	9980	9980	9980	9980	0
541	20241202	112800	57978340	9980	9980	9980	9980	129
542	20241202	112700	56690920	9990	9990	9990	9990	19
543	20241202	112600	56501110	9990	9990	9990	9990	3
544	20241202	112500	56471140	9990	9990	9990	9990	0
545	20241202	112400	56471140	9990	9990	9990	9990	0
546	20241202	112300	56471140	9990	9990	9990	9990	0
547	20241202	112200	56471140	9990	9990	9990	9990	0
548	20241202	112100	56471140	9990	9990	9990	9990	10
549	20241202	112000	56371240	9980	9980	9980	9980	0
550	20241202	111900	56371240	9980	9980	9980	9980	0
551	20241202	111800	56371240	9980	9980	9980	9980	0
552	20241202	111700	56371240	9980	9980	9980	9980	0
553	20241202	111600	56371240	9980	9980	9980	9980	1
554	20241202	111500	56361260	9990	9990	9990	9990	0
555	20241202	111400	56361260	9990	9990	9990	9990	0
556	20241202	111300	56361260	9990	9990	9990	9990	500
557	20241202	111200	51366260	9990	9990	9990	9990	0
558	20241202	111100	51366260	9990	9990	9990	9990	0
559	20241202	111000	51366260	9990	9990	9990	9990	0
560	20241202	110900	51366260	9990	9990	9990	9990	40
561	20241202	110800	50966660	9990	9990	9990	9990	10
562	20241202	110700	50866760	9990	9990	9990	9990	0
563	20241202	110600	50866760	9990	9990	9990	9990	0
564	20241202	110500	50866760	9990	9990	9990	9990	1
565	20241202	110400	50856770	9990	9990	9990	9990	0
566	20241202	110300	50856770	9990	10030	10030	9990	3
567	20241202	110200	50826760	10020	10020	10020	10020	1
568	20241202	110100	50816740	9980	9990	9990	9980	100
569	20241202	110000	49818730	10030	10030	10030	10030	1
570	20241202	105900	49808700	9980	9980	9980	9980	0
571	20241202	105800	49808700	9980	9990	9990	9980	1450
572	20241202	105700	35332690	10030	10030	10030	10030	0
573	20241202	105600	35332690	10030	10030	10030	10030	0
574	20241202	105500	35332690	10030	10030	10030	10030	0
575	20241202	105400	35332690	10030	10030	10030	10030	0
576	20241202	105300	35332690	10030	10030	10030	10030	0
577	20241202	105200	35332690	10030	10030	10030	10030	0
578	20241202	105100	35332690	10030	10030	10030	10030	0
579	20241202	105000	35332690	10030	10030	10030	10030	1
580	20241202	104900	35322660	10030	10030	10030	10030	2
581	20241202	104800	35302600	10030	10030	10030	10030	0
582	20241202	104700	35302600	10030	10030	10030	10030	0
583	20241202	104600	35302600	10030	10030	10030	10030	50
584	20241202	104500	34801100	10030	10030	10030	10030	0
585	20241202	104400	34801100	10030	10030	10030	10030	0
586	20241202	104300	34801100	10030	10030	10030	10030	1
587	20241202	104200	34791070	9980	9980	9980	9980	0
588	20241202	104100	34791070	9980	9980	9980	9980	0
589	20241202	104000	34791070	9980	10000	10000	9980	373
590	20241202	103900	31064250	10000	10000	10000	10000	3
591	20241202	103800	31034250	10000	10000	10000	10000	58
592	20241202	103700	30454250	9990	9990	9990	9990	0
593	20241202	103600	30454250	9990	9990	9990	9990	0
594	20241202	103500	30454250	9990	9990	9990	9990	5
595	20241202	103400	30404300	9990	9990	9990	9990	0
596	20241202	103300	30404300	9990	9990	9990	9990	0
597	20241202	103200	30404300	9990	9990	9990	9990	482
598	20241202	103100	25589120	9990	9990	9990	9990	1
599	20241202	103000	25579130	9990	9990	9990	9990	27
600	20241202	102900	25309400	10000	10000	10000	10000	1
601	20241202	102800	25299400	10000	10000	10000	10000	1
602	20241202	102700	25289400	10000	10000	10000	10000	0
603	20241202	102600	25289400	10000	10000	10000	10000	33
604	20241202	102500	24959400	10030	10030	10030	10030	0
605	20241202	102400	24959400	10030	10030	10030	10030	0
606	20241202	102300	24959400	10030	10030	10030	10030	0
607	20241202	102200	24959400	10030	10030	10030	10030	0
608	20241202	102100	24959400	10030	10030	10030	10030	0
609	20241202	102000	24959400	10030	10030	10030	10030	0
610	20241202	101900	24959400	10030	10030	10030	10030	13
611	20241202	101800	24829010	10050	10050	10050	10050	0
612	20241202	101700	24829010	10050	10050	10050	10050	0
613	20241202	101600	24829010	10050	10050	10050	10050	5
614	20241202	101500	24778760	9980	9990	9990	9980	490
615	20241202	101400	19885180	10050	10050	10050	10050	0
616	20241202	101300	19885180	10050	10050	10050	10050	0
617	20241202	101200	19885180	10050	10050	10050	10050	0
618	20241202	101100	19885180	10050	10050	10050	10050	0
619	20241202	101000	19885180	10050	10050	10050	10050	0
620	20241202	100900	19885180	10050	10050	10050	10050	0
621	20241202	100800	19885180	10050	10050	10050	10050	0
622	20241202	100700	19885180	10050	10050	10050	10050	0
623	20241202	100600	19885180	10050	10050	10050	10050	1
624	20241202	100500	19875130	10040	10040	10040	10040	50
625	20241202	100400	19373130	10040	10040	10040	10040	0
626	20241202	100300	19373130	10040	10040	10040	10040	0
627	20241202	100200	19373130	10040	10040	10040	10040	0
628	20241202	100100	19373130	10040	10040	10040	10040	0
629	20241202	100000	19373130	10040	10040	10040	10040	101
630	20241202	095900	18359090	10040	10040	10040	10040	0
631	20241202	095800	18359090	10040	10040	10040	10040	1
632	20241202	095700	18349050	10040	10040	10040	10040	0
633	20241202	095600	18349050	10040	10040	10040	10040	0
634	20241202	095500	18349050	10040	10040	10040	10040	0
635	20241202	095400	18349050	10040	10040	10040	10040	0
636	20241202	095300	18349050	10040	10040	10040	10040	1
637	20241202	095200	18339010	10040	10000	10040	10000	215
638	20241202	095100	16188970	10000	10000	10000	10000	0
639	20241202	095000	16188970	10000	10000	10000	10000	0
640	20241202	094900	16188970	10000	10000	10000	10000	0
641	20241202	094800	16188970	10000	10000	10000	10000	0
642	20241202	094700	16188970	10000	10000	10000	10000	0
643	20241202	094600	16188970	10000	10000	10000	10000	0
644	20241202	094500	16188970	10000	10000	10000	10000	0
645	20241202	094400	16188970	10000	10000	10000	10000	0
646	20241202	094300	16188970	10000	10000	10000	10000	0
647	20241202	094200	16188970	10000	10000	10000	10000	5
648	20241202	094100	16138970	9970	9970	9970	9970	0
649	20241202	094000	16138970	9970	9970	9970	9970	0
650	20241202	093900	16138970	9970	9970	9970	9970	0
651	20241202	093800	16138970	9970	9970	9970	9970	0
652	20241202	093700	16138970	9970	9970	9970	9970	0
653	20241202	093600	16138970	9970	9970	9970	9970	0
654	20241202	093500	16138970	9970	9980	9980	9970	4
655	20241202	093400	16099070	9970	9970	9970	9970	0
656	20241202	093300	16099070	9970	9970	9970	9970	0
657	20241202	093200	16099070	9970	9970	9970	9970	0
658	20241202	093100	16099070	9970	9970	9970	9970	2
659	20241202	093000	16079130	9980	9980	9980	9980	71
660	20241202	092900	15370550	9980	9980	9980	9980	104
661	20241202	092800	14332630	10000	10000	10000	10000	0
662	20241202	092700	14332630	10000	9990	10000	9990	33
663	20241202	092600	14002930	10000	9990	10000	9990	128
664	20241202	092500	12723930	9990	9980	9990	9970	46
665	20241202	092400	12264700	9980	9980	9980	9980	20
666	20241202	092300	12065100	9960	9970	9970	9960	20
667	20241202	092200	11865880	9960	9960	9960	9960	2
668	20241202	092100	11845960	9950	10020	10020	9950	500
669	20241202	092000	6855820	10020	10020	10020	10020	7
670	20241202	091900	6785680	10020	10010	10020	10010	156
671	20241202	091800	5223430	10020	10010	10020	10000	56
672	20241202	091700	4663030	10020	10010	10020	10010	20
673	20241202	091600	4462670	10010	10010	10010	10010	55
674	20241202	091500	3912120	10010	10010	10010	10000	22
675	20241202	091400	3691950	10010	10010	10010	10010	1
676	20241202	091300	3681940	10010	10010	10010	10010	1
677	20241202	091200	3671930	10020	10020	10020	10020	104
678	20241202	091100	2629850	10030	10030	10030	10030	1
679	20241202	091000	2619820	10040	10070	10070	10040	45
680	20241202	090900	2167600	10050	10050	10050	10050	0
681	20241202	090800	2167600	10050	10050	10050	10050	0
682	20241202	090700	2167600	10050	10050	10050	10050	0
683	20241202	090600	2167600	10050	10050	10050	10050	0
684	20241202	090500	2167600	10050	10050	10050	10050	12
685	20241202	090400	2047000	10200	10200	10200	10200	0
686	20241202	090300	2047000	10200	10200	10200	10200	0
687	20241202	090200	2047000	10200	10200	10200	10200	0
688	20241202	090100	2047000	10200	10200	10200	10200	0
689	20241202	090000	2047000	10200	10270	10270	10200	200