KissMeData/203690/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204200	119223100	5090	5090	5090	5090	1222
3	20241202	204100	119223100	5090	5090	5090	5090	0
4	20241202	204000	119223100	5090	5090	5090	5090	0
5	20241202	203900	119223100	5090	5090	5090	5090	0
6	20241202	203800	119223100	5090	5090	5090	5090	0
7	20241202	203700	119223100	5090	5090	5090	5090	0
8	20241202	203600	119223100	5090	5090	5090	5090	0
9	20241202	203500	119223100	5090	5090	5090	5090	0
10	20241202	203400	119223100	5090	5090	5090	5090	0
11	20241202	203300	119223100	5090	5090	5090	5090	0
12	20241202	203200	119223100	5090	5090	5090	5090	0
13	20241202	203100	119223100	5090	5090	5090	5090	0
14	20241202	203000	119223100	5090	5090	5090	5090	0
15	20241202	202900	119223100	5090	5090	5090	5090	0
16	20241202	202800	119223100	5090	5090	5090	5090	0
17	20241202	202700	119223100	5090	5090	5090	5090	0
18	20241202	202600	119223100	5090	5090	5090	5090	0
19	20241202	202500	119223100	5090	5090	5090	5090	0
20	20241202	202400	119223100	5090	5090	5090	5090	0
21	20241202	202300	119223100	5090	5090	5090	5090	0
22	20241202	202200	119223100	5090	5090	5090	5090	0
23	20241202	202100	119223100	5090	5090	5090	5090	0
24	20241202	202000	119223100	5090	5090	5090	5090	0
25	20241202	201900	119223100	5090	5090	5090	5090	0
26	20241202	201800	119223100	5090	5090	5090	5090	0
27	20241202	201700	119223100	5090	5090	5090	5090	0
28	20241202	201600	119223100	5090	5090	5090	5090	0
29	20241202	201500	119223100	5090	5090	5090	5090	0
30	20241202	201400	119223100	5090	5090	5090	5090	0
31	20241202	201300	119223100	5090	5090	5090	5090	0
32	20241202	201200	119223100	5090	5090	5090	5090	1222
33	20241202	201100	119223100	5090	5090	5090	5090	0
34	20241202	201000	119223100	5090	5090	5090	5090	0
35	20241202	200900	119223100	5090	5090	5090	5090	0
36	20241202	200800	119223100	5090	5090	5090	5090	0
37	20241202	200700	119223100	5090	5090	5090	5090	0
38	20241202	200600	119223100	5090	5090	5090	5090	0
39	20241202	200500	119223100	5090	5090	5090	5090	0
40	20241202	200400	119223100	5090	5090	5090	5090	0
41	20241202	200300	119223100	5090	5090	5090	5090	0
42	20241202	200200	119223100	5090	5090	5090	5090	0
43	20241202	200100	119223100	5090	5090	5090	5090	0
44	20241202	200000	119223100	5090	5090	5090	5090	0
45	20241202	195900	119223100	5090	5090	5090	5090	0
46	20241202	195800	119223100	5090	5090	5090	5090	0
47	20241202	195700	119223100	5090	5090	5090	5090	0
48	20241202	195600	119223100	5090	5090	5090	5090	0
49	20241202	195500	119223100	5090	5090	5090	5090	0
50	20241202	195400	119223100	5090	5090	5090	5090	0
51	20241202	195300	119223100	5090	5090	5090	5090	0
52	20241202	195200	119223100	5090	5090	5090	5090	0
53	20241202	195100	119223100	5090	5090	5090	5090	0
54	20241202	195000	119223100	5090	5090	5090	5090	0
55	20241202	194900	119223100	5090	5090	5090	5090	0
56	20241202	194800	119223100	5090	5090	5090	5090	0
57	20241202	194700	119223100	5090	5090	5090	5090	0
58	20241202	194600	119223100	5090	5090	5090	5090	0
59	20241202	194500	119223100	5090	5090	5090	5090	0
60	20241202	194400	119223100	5090	5090	5090	5090	0
61	20241202	194300	119223100	5090	5090	5090	5090	0
62	20241202	194200	119223100	5090	5090	5090	5090	1222
63	20241202	194100	119223100	5090	5090	5090	5090	0
64	20241202	194000	119223100	5090	5090	5090	5090	0
65	20241202	193900	119223100	5090	5090	5090	5090	0
66	20241202	193800	119223100	5090	5090	5090	5090	0
67	20241202	193700	119223100	5090	5090	5090	5090	0
68	20241202	193600	119223100	5090	5090	5090	5090	0
69	20241202	193500	119223100	5090	5090	5090	5090	0
70	20241202	193400	119223100	5090	5090	5090	5090	0
71	20241202	193300	119223100	5090	5090	5090	5090	0
72	20241202	193200	119223100	5090	5090	5090	5090	0
73	20241202	193100	119223100	5090	5090	5090	5090	0
74	20241202	193000	119223100	5090	5090	5090	5090	0
75	20241202	192900	119223100	5090	5090	5090	5090	0
76	20241202	192800	119223100	5090	5090	5090	5090	0
77	20241202	192700	119223100	5090	5090	5090	5090	0
78	20241202	192600	119223100	5090	5090	5090	5090	0
79	20241202	192500	119223100	5090	5090	5090	5090	0
80	20241202	192400	119223100	5090	5090	5090	5090	0
81	20241202	192300	119223100	5090	5090	5090	5090	0
82	20241202	192200	119223100	5090	5090	5090	5090	0
83	20241202	192100	119223100	5090	5090	5090	5090	0
84	20241202	192000	119223100	5090	5090	5090	5090	0
85	20241202	191900	119223100	5090	5090	5090	5090	0
86	20241202	191800	119223100	5090	5090	5090	5090	0
87	20241202	191700	119223100	5090	5090	5090	5090	0
88	20241202	191600	119223100	5090	5090	5090	5090	0
89	20241202	191500	119223100	5090	5090	5090	5090	0
90	20241202	191400	119223100	5090	5090	5090	5090	0
91	20241202	191300	119223100	5090	5090	5090	5090	0
92	20241202	191200	119223100	5090	5090	5090	5090	1222
93	20241202	191100	119223100	5090	5090	5090	5090	0
94	20241202	191000	119223100	5090	5090	5090	5090	0
95	20241202	190900	119223100	5090	5090	5090	5090	0
96	20241202	190800	119223100	5090	5090	5090	5090	0
97	20241202	190700	119223100	5090	5090	5090	5090	0
98	20241202	190600	119223100	5090	5090	5090	5090	0
99	20241202	190500	119223100	5090	5090	5090	5090	0
100	20241202	190400	119223100	5090	5090	5090	5090	0
101	20241202	190300	119223100	5090	5090	5090	5090	0
102	20241202	190200	119223100	5090	5090	5090	5090	0
103	20241202	190100	119223100	5090	5090	5090	5090	0
104	20241202	190000	119223100	5090	5090	5090	5090	0
105	20241202	185900	119223100	5090	5090	5090	5090	0
106	20241202	185800	119223100	5090	5090	5090	5090	0
107	20241202	185700	119223100	5090	5090	5090	5090	0
108	20241202	185600	119223100	5090	5090	5090	5090	0
109	20241202	185500	119223100	5090	5090	5090	5090	0
110	20241202	185400	119223100	5090	5090	5090	5090	0
111	20241202	185300	119223100	5090	5090	5090	5090	0
112	20241202	185200	119223100	5090	5090	5090	5090	0
113	20241202	185100	119223100	5090	5090	5090	5090	0
114	20241202	185000	119223100	5090	5090	5090	5090	0
115	20241202	184900	119223100	5090	5090	5090	5090	0
116	20241202	184800	119223100	5090	5090	5090	5090	0
117	20241202	184700	119223100	5090	5090	5090	5090	0
118	20241202	184600	119223100	5090	5090	5090	5090	0
119	20241202	184500	119223100	5090	5090	5090	5090	0
120	20241202	184400	119223100	5090	5090	5090	5090	0
121	20241202	184300	119223100	5090	5090	5090	5090	0
122	20241202	184200	119223100	5090	5090	5090	5090	1222
123	20241202	184100	119223100	5090	5090	5090	5090	0
124	20241202	184000	119223100	5090	5090	5090	5090	0
125	20241202	183900	119223100	5090	5090	5090	5090	0
126	20241202	183800	119223100	5090	5090	5090	5090	0
127	20241202	183700	119223100	5090	5090	5090	5090	0
128	20241202	183600	119223100	5090	5090	5090	5090	0
129	20241202	183500	119223100	5090	5090	5090	5090	0
130	20241202	183400	119223100	5090	5090	5090	5090	0
131	20241202	183300	119223100	5090	5090	5090	5090	0
132	20241202	183200	119223100	5090	5090	5090	5090	0
133	20241202	183100	119223100	5090	5090	5090	5090	0
134	20241202	183000	119223100	5090	5090	5090	5090	0
135	20241202	182900	119223100	5090	5090	5090	5090	0
136	20241202	182800	119223100	5090	5090	5090	5090	0
137	20241202	182700	119223100	5090	5090	5090	5090	0
138	20241202	182600	119223100	5090	5090	5090	5090	0
139	20241202	182500	119223100	5090	5090	5090	5090	0
140	20241202	182400	119223100	5090	5090	5090	5090	0
141	20241202	182300	119223100	5090	5090	5090	5090	0
142	20241202	182200	119223100	5090	5090	5090	5090	0
143	20241202	182100	119223100	5090	5090	5090	5090	0
144	20241202	182000	119223100	5090	5090	5090	5090	0
145	20241202	181900	119223100	5090	5090	5090	5090	0
146	20241202	181800	119223100	5090	5090	5090	5090	0
147	20241202	181700	119223100	5090	5090	5090	5090	0
148	20241202	181600	119223100	5090	5090	5090	5090	0
149	20241202	181500	119223100	5090	5090	5090	5090	0
150	20241202	181400	119223100	5090	5090	5090	5090	0
151	20241202	181300	119223100	5090	5090	5090	5090	0
152	20241202	181200	119223100	5090	5090	5090	5090	1222
153	20241202	181100	119223100	5090	5090	5090	5090	0
154	20241202	181000	119223100	5090	5090	5090	5090	0
155	20241202	180900	119223100	5090	5090	5090	5090	0
156	20241202	180800	119223100	5090	5090	5090	5090	0
157	20241202	180700	119223100	5090	5090	5090	5090	0
158	20241202	180600	119223100	5090	5090	5090	5090	0
159	20241202	180500	119223100	5090	5090	5090	5090	0
160	20241202	180400	119223100	5090	5090	5090	5090	0
161	20241202	180300	119223100	5090	5090	5090	5090	0
162	20241202	180200	119223100	5090	5090	5090	5090	0
163	20241202	180100	119223100	5090	5090	5090	5090	0
164	20241202	180000	119223100	5090	5090	5090	5090	0
165	20241202	175900	119223100	5090	5090	5090	5090	0
166	20241202	175800	119223100	5090	5090	5090	5090	0
167	20241202	175700	119223100	5090	5090	5090	5090	0
168	20241202	175600	119223100	5090	5090	5090	5090	0
169	20241202	175500	119223100	5090	5090	5090	5090	0
170	20241202	175400	119223100	5090	5090	5090	5090	0
171	20241202	175300	119223100	5090	5090	5090	5090	0
172	20241202	175200	119223100	5090	5090	5090	5090	0
173	20241202	175100	119223100	5090	5090	5090	5090	0
174	20241202	175000	119223100	5090	5090	5090	5090	0
175	20241202	174900	119223100	5090	5090	5090	5090	0
176	20241202	174800	119223100	5090	5090	5090	5090	0
177	20241202	174700	119223100	5090	5090	5090	5090	0
178	20241202	174600	119223100	5090	5090	5090	5090	0
179	20241202	174500	119223100	5090	5090	5090	5090	0
180	20241202	174400	119223100	5090	5090	5090	5090	0
181	20241202	174300	119223100	5090	5090	5090	5090	0
182	20241202	174200	119223100	5090	5090	5090	5090	1222
183	20241202	174100	119223100	5090	5090	5090	5090	0
184	20241202	174000	119223100	5090	5090	5090	5090	0
185	20241202	173900	119223100	5090	5090	5090	5090	0
186	20241202	173800	119223100	5090	5090	5090	5090	0
187	20241202	173700	119223100	5090	5090	5090	5090	0
188	20241202	173600	119223100	5090	5090	5090	5090	0
189	20241202	173500	119223100	5090	5090	5090	5090	0
190	20241202	173400	119223100	5090	5090	5090	5090	0
191	20241202	173300	119223100	5090	5090	5090	5090	0
192	20241202	173200	119223100	5090	5090	5090	5090	0
193	20241202	173100	119223100	5090	5090	5090	5090	0
194	20241202	173000	119223100	5090	5090	5090	5090	0
195	20241202	172900	119223100	5090	5090	5090	5090	0
196	20241202	172800	119223100	5090	5090	5090	5090	0
197	20241202	172700	119223100	5090	5090	5090	5090	0
198	20241202	172600	119223100	5090	5090	5090	5090	0
199	20241202	172500	119223100	5090	5090	5090	5090	0
200	20241202	172400	119223100	5090	5090	5090	5090	0
201	20241202	172300	119223100	5090	5090	5090	5090	0
202	20241202	172200	119223100	5090	5090	5090	5090	0
203	20241202	172100	119223100	5090	5090	5090	5090	0
204	20241202	172000	119223100	5090	5090	5090	5090	0
205	20241202	171900	119223100	5090	5090	5090	5090	0
206	20241202	171800	119223100	5090	5090	5090	5090	0
207	20241202	171700	119223100	5090	5090	5090	5090	0
208	20241202	171600	119223100	5090	5090	5090	5090	0
209	20241202	171500	119223100	5090	5090	5090	5090	0
210	20241202	171400	119223100	5090	5090	5090	5090	0
211	20241202	171300	119223100	5090	5090	5090	5090	0
212	20241202	171200	119223100	5090	5090	5090	5090	1222
213	20241202	171100	119223100	5090	5090	5090	5090	0
214	20241202	171000	119223100	5090	5090	5090	5090	0
215	20241202	170900	119223100	5090	5090	5090	5090	0
216	20241202	170800	119223100	5090	5090	5090	5090	0
217	20241202	170700	119223100	5090	5090	5090	5090	0
218	20241202	170600	119223100	5090	5090	5090	5090	0
219	20241202	170500	119223100	5090	5090	5090	5090	0
220	20241202	170400	119223100	5090	5090	5090	5090	0
221	20241202	170300	119223100	5090	5090	5090	5090	0
222	20241202	170200	119223100	5090	5090	5090	5090	0
223	20241202	170100	119223100	5090	5090	5090	5090	0
224	20241202	170000	119223100	5090	5090	5090	5090	0
225	20241202	165900	119223100	5090	5090	5090	5090	0
226	20241202	165800	119223100	5090	5090	5090	5090	0
227	20241202	165700	119223100	5090	5090	5090	5090	0
228	20241202	165600	119223100	5090	5090	5090	5090	0
229	20241202	165500	119223100	5090	5090	5090	5090	0
230	20241202	165400	119223100	5090	5090	5090	5090	0
231	20241202	165300	119223100	5090	5090	5090	5090	0
232	20241202	165200	119223100	5090	5090	5090	5090	0
233	20241202	165100	119223100	5090	5090	5090	5090	0
234	20241202	165000	119223100	5090	5090	5090	5090	0
235	20241202	164900	119223100	5090	5090	5090	5090	0
236	20241202	164800	119223100	5090	5090	5090	5090	0
237	20241202	164700	119223100	5090	5090	5090	5090	0
238	20241202	164600	119223100	5090	5090	5090	5090	0
239	20241202	164500	119223100	5090	5090	5090	5090	0
240	20241202	164400	119223100	5090	5090	5090	5090	0
241	20241202	164300	119223100	5090	5090	5090	5090	0
242	20241202	164200	119223100	5090	5090	5090	5090	1222
243	20241202	164100	119223100	5090	5090	5090	5090	0
244	20241202	164000	119223100	5090	5090	5090	5090	0
245	20241202	163900	119223100	5090	5090	5090	5090	0
246	20241202	163800	119223100	5090	5090	5090	5090	0
247	20241202	163700	119223100	5090	5090	5090	5090	0
248	20241202	163600	119223100	5090	5090	5090	5090	0
249	20241202	163500	119223100	5090	5090	5090	5090	0
250	20241202	163400	119223100	5090	5090	5090	5090	0
251	20241202	163300	119223100	5090	5090	5090	5090	0
252	20241202	163200	119223100	5090	5090	5090	5090	0
253	20241202	163100	119223100	5090	5090	5090	5090	0
254	20241202	163000	119223100	5090	5090	5090	5090	0
255	20241202	162900	119223100	5090	5090	5090	5090	0
256	20241202	162800	119223100	5090	5090	5090	5090	0
257	20241202	162700	119223100	5090	5090	5090	5090	0
258	20241202	162600	119223100	5090	5090	5090	5090	0
259	20241202	162500	119223100	5090	5090	5090	5090	0
260	20241202	162400	119223100	5090	5090	5090	5090	0
261	20241202	162300	119223100	5090	5090	5090	5090	0
262	20241202	162200	119223100	5090	5090	5090	5090	0
263	20241202	162100	119223100	5090	5090	5090	5090	0
264	20241202	162000	119223100	5090	5090	5090	5090	0
265	20241202	161900	119223100	5090	5090	5090	5090	0
266	20241202	161800	119223100	5090	5090	5090	5090	0
267	20241202	161700	119223100	5090	5090	5090	5090	0
268	20241202	161600	119223100	5090	5090	5090	5090	0
269	20241202	161500	119223100	5090	5090	5090	5090	0
270	20241202	161400	119223100	5090	5090	5090	5090	0
271	20241202	161300	119223100	5090	5090	5090	5090	0
272	20241202	161200	119223100	5090	5090	5090	5090	1222
273	20241202	161100	119223100	5090	5090	5090	5090	0
274	20241202	161000	119223100	5090	5090	5090	5090	0
275	20241202	160900	119223100	5090	5090	5090	5090	0
276	20241202	160800	119223100	5090	5090	5090	5090	0
277	20241202	160700	119223100	5090	5090	5090	5090	0
278	20241202	160600	119223100	5090	5090	5090	5090	0
279	20241202	160500	119223100	5090	5090	5090	5090	0
280	20241202	160400	119223100	5090	5090	5090	5090	0
281	20241202	160300	119223100	5090	5090	5090	5090	0
282	20241202	160200	119223100	5090	5090	5090	5090	0
283	20241202	160100	119223100	5090	5090	5090	5090	0
284	20241202	160000	119223100	5090	5090	5090	5090	0
285	20241202	155900	119223100	5090	5090	5090	5090	0
286	20241202	155800	119223100	5090	5090	5090	5090	0
287	20241202	155700	119223100	5090	5090	5090	5090	0
288	20241202	155600	119223100	5090	5090	5090	5090	0
289	20241202	155500	119223100	5090	5090	5090	5090	0
290	20241202	155400	119223100	5090	5090	5090	5090	0
291	20241202	155300	119223100	5090	5090	5090	5090	0
292	20241202	155200	119223100	5090	5090	5090	5090	0
293	20241202	155100	119223100	5090	5090	5090	5090	0
294	20241202	155000	119223100	5090	5090	5090	5090	0
295	20241202	154900	119223100	5090	5090	5090	5090	0
296	20241202	154800	119223100	5090	5090	5090	5090	0
297	20241202	154700	119223100	5090	5090	5090	5090	0
298	20241202	154600	119223100	5090	5090	5090	5090	0
299	20241202	154500	119223100	5090	5090	5090	5090	0
300	20241202	154400	119223100	5090	5090	5090	5090	0
301	20241202	154300	119223100	5090	5090	5090	5090	0
302	20241202	154200	119223100	5090	5090	5090	5090	1222
303	20241202	154100	119223100	5090	5090	5090	5090	0
304	20241202	154000	119223100	5090	5090	5090	5090	0
305	20241202	153900	119223100	5090	5090	5090	5090	0
306	20241202	153800	119223100	5090	5090	5090	5090	0
307	20241202	153700	119223100	5090	5090	5090	5090	0
308	20241202	153600	119223100	5090	5090	5090	5090	0
309	20241202	153500	119223100	5090	5090	5090	5090	0
310	20241202	153400	119223100	5090	5090	5090	5090	0
311	20241202	153300	119223100	5090	5090	5090	5090	0
312	20241202	153200	119223100	5090	5090	5090	5090	0
313	20241202	153100	119223100	5090	5090	5090	5090	0
314	20241202	153000	119223100	5090	5090	5090	5090	1222
315	20241202	152900	113003120	5090	5090	5090	5090	0
316	20241202	152800	113003120	5090	5090	5090	5090	0
317	20241202	152700	113003120	5090	5090	5090	5090	0
318	20241202	152600	113003120	5090	5090	5090	5090	0
319	20241202	152500	113003120	5090	5090	5090	5090	0
320	20241202	152400	113003120	5090	5090	5090	5090	0
321	20241202	152300	113003120	5090	5090	5090	5090	0
322	20241202	152200	113003120	5090	5090	5090	5090	0
323	20241202	152100	113003120	5090	5090	5090	5090	0
324	20241202	152000	113003120	5090	5090	5090	5090	0
325	20241202	151900	113003120	5090	4935	5090	4885	4908
326	20241202	151800	88373525	4940	4940	4940	4940	0
327	20241202	151700	88373525	4940	4940	4940	4940	500
328	20241202	151600	85903525	4940	4940	4940	4940	0
329	20241202	151500	85903525	4940	4940	4940	4940	0
330	20241202	151400	85903525	4940	4940	4940	4940	0
331	20241202	151300	85903525	4940	4945	4945	4940	175
332	20241202	151200	85038935	4985	4985	4985	4985	80
333	20241202	151100	84640135	4985	4975	4985	4975	20
334	20241202	151000	84540545	4975	4975	4975	4975	0
335	20241202	150900	84540545	4975	4975	4975	4975	0
336	20241202	150800	84540545	4975	4960	4975	4960	100
337	20241202	150700	84043360	4940	4940	4940	4940	48
338	20241202	150600	83806240	4940	4940	4940	4940	0
339	20241202	150500	83806240	4940	4940	4940	4940	0
340	20241202	150400	83806240	4940	4940	4940	4940	0
341	20241202	150300	83806240	4940	4940	4940	4940	0
342	20241202	150200	83806240	4940	4940	4940	4940	0
343	20241202	150100	83806240	4940	4940	4940	4940	0
344	20241202	150000	83806240	4940	4940	4940	4940	0
345	20241202	145900	83806240	4940	4940	4940	4940	0
346	20241202	145800	83806240	4940	4940	4940	4940	0
347	20241202	145700	83806240	4940	4940	4940	4940	0
348	20241202	145600	83806240	4940	4940	4940	4940	0
349	20241202	145500	83806240	4940	4950	4950	4940	175
350	20241202	145400	82941730	4940	4940	4940	4940	0
351	20241202	145300	82941730	4940	4940	4940	4940	20
352	20241202	145200	82842930	4940	4940	4940	4940	0
353	20241202	145100	82842930	4940	4940	4940	4940	0
354	20241202	145000	82842930	4940	4940	4940	4940	0
355	20241202	144900	82842930	4940	4940	4940	4940	0
356	20241202	144800	82842930	4940	4940	4940	4940	50
357	20241202	144700	82595930	4940	4940	4940	4940	0
358	20241202	144600	82595930	4940	4940	4940	4940	0
359	20241202	144500	82595930	4940	4940	4940	4940	0
360	20241202	144400	82595930	4940	4940	4940	4940	0
361	20241202	144300	82595930	4940	4940	4940	4940	0
362	20241202	144200	82595930	4940	4940	4940	4940	0
363	20241202	144100	82595930	4940	4940	4940	4940	0
364	20241202	144000	82595930	4940	4940	4940	4940	0
365	20241202	143900	82595930	4940	4940	4940	4940	0
366	20241202	143800	82595930	4940	4940	4940	4940	0
367	20241202	143700	82595930	4940	4940	4940	4940	0
368	20241202	143600	82595930	4940	4940	4940	4940	0
369	20241202	143500	82595930	4940	4940	4940	4940	0
370	20241202	143400	82595930	4940	4940	4940	4940	0
371	20241202	143300	82595930	4940	4940	4940	4940	0
372	20241202	143200	82595930	4940	4940	4940	4940	0
373	20241202	143100	82595930	4940	4940	4940	4940	0
374	20241202	143000	82595930	4940	4940	4940	4940	0
375	20241202	142900	82595930	4940	4940	4940	4940	0
376	20241202	142800	82595930	4940	4940	4940	4940	450
377	20241202	142700	80372930	4940	4940	4940	4940	0
378	20241202	142600	80372930	4940	4940	4940	4940	0
379	20241202	142500	80372930	4940	4940	4940	4940	0
380	20241202	142400	80372930	4940	4940	4940	4940	0
381	20241202	142300	80372930	4940	4940	4940	4940	0
382	20241202	142200	80372930	4940	4940	4940	4940	0
383	20241202	142100	80372930	4940	4940	4940	4940	200
384	20241202	142000	79384930	4940	4940	4940	4940	0
385	20241202	141900	79384930	4940	4940	4940	4940	0
386	20241202	141800	79384930	4940	4940	4940	4940	0
387	20241202	141700	79384930	4940	4940	4940	4940	0
388	20241202	141600	79384930	4940	4940	4940	4940	0
389	20241202	141500	79384930	4940	4940	4940	4940	0
390	20241202	141400	79384930	4940	4940	4940	4940	0
391	20241202	141300	79384930	4940	4940	4940	4940	0
392	20241202	141200	79384930	4940	4940	4940	4940	1
393	20241202	141100	79379990	4935	4935	4935	4935	0
394	20241202	141000	79379990	4935	4935	4935	4935	0
395	20241202	140900	79379990	4935	4935	4935	4935	0
396	20241202	140800	79379990	4935	4935	4940	4935	70
397	20241202	140700	79034315	4935	4935	4935	4935	459
398	20241202	140600	76769150	4930	4930	4930	4930	0
399	20241202	140500	76769150	4930	4930	4930	4930	0
400	20241202	140400	76769150	4930	4930	4930	4930	0
401	20241202	140300	76769150	4930	4930	4930	4930	0
402	20241202	140200	76769150	4930	4930	4930	4930	0
403	20241202	140100	76769150	4930	4930	4930	4930	0
404	20241202	140000	76769150	4930	4930	4930	4930	0
405	20241202	135900	76769150	4930	4930	4930	4930	0
406	20241202	135800	76769150	4930	4930	4930	4930	0
407	20241202	135700	76769150	4930	4930	4930	4930	0
408	20241202	135600	76769150	4930	4930	4930	4930	0
409	20241202	135500	76769150	4930	4930	4930	4930	0
410	20241202	135400	76769150	4930	4930	4930	4930	0
411	20241202	135300	76769150	4930	4935	4935	4930	438
412	20241202	135200	74607705	4935	4935	4935	4935	0
413	20241202	135100	74607705	4935	4935	4935	4935	80
414	20241202	135000	74212905	4940	4940	4940	4940	0
415	20241202	134900	74212905	4940	4940	4940	4940	5
416	20241202	134800	74188205	4935	4935	4935	4935	0
417	20241202	134700	74188205	4935	4935	4935	4935	0
418	20241202	134600	74188205	4935	4935	4935	4935	0
419	20241202	134500	74188205	4935	4935	4935	4935	0
420	20241202	134400	74188205	4935	4935	4935	4935	0
421	20241202	134300	74188205	4935	4935	4935	4935	0
422	20241202	134200	74188205	4935	4935	4935	4935	0
423	20241202	134100	74188205	4935	4935	4935	4935	0
424	20241202	134000	74188205	4935	4930	4935	4930	204
425	20241202	133900	73181480	4940	4940	4940	4940	0
426	20241202	133800	73181480	4940	4940	4940	4940	0
427	20241202	133700	73181480	4940	4940	4940	4940	0
428	20241202	133600	73181480	4940	4940	4940	4940	0
429	20241202	133500	73181480	4940	4940	4940	4940	0
430	20241202	133400	73181480	4940	4940	4940	4940	0
431	20241202	133300	73181480	4940	4940	4940	4940	0
432	20241202	133200	73181480	4940	4940	4940	4940	0
433	20241202	133100	73181480	4940	4940	4940	4940	0
434	20241202	133000	73181480	4940	4940	4940	4940	0
435	20241202	132900	73181480	4940	4940	4940	4940	0
436	20241202	132800	73181480	4940	4940	4940	4940	0
437	20241202	132700	73181480	4940	4940	4940	4940	0
438	20241202	132600	73181480	4940	4940	4940	4940	0
439	20241202	132500	73181480	4940	4940	4940	4940	0
440	20241202	132400	73181480	4940	4940	4940	4940	0
441	20241202	132300	73181480	4940	4940	4940	4940	0
442	20241202	132200	73181480	4940	4940	4940	4940	0
443	20241202	132100	73181480	4940	4940	4940	4940	0
444	20241202	132000	73181480	4940	4940	4940	4940	0
445	20241202	131900	73181480	4940	4940	4940	4940	0
446	20241202	131800	73181480	4940	4940	4940	4940	0
447	20241202	131700	73181480	4940	4940	4940	4940	3
448	20241202	131600	73166660	4915	4915	4915	4915	0
449	20241202	131500	73166660	4915	4915	4915	4915	0
450	20241202	131400	73166660	4915	4915	4915	4915	0
451	20241202	131300	73166660	4915	4915	4915	4915	46
452	20241202	131200	72940570	4965	4965	4965	4965	0
453	20241202	131100	72940570	4965	4965	4965	4965	0
454	20241202	131000	72940570	4965	4965	4965	4965	0
455	20241202	130900	72940570	4965	4965	4965	4965	0
456	20241202	130800	72940570	4965	4965	4965	4965	0
457	20241202	130700	72940570	4965	4965	4965	4965	0
458	20241202	130600	72940570	4965	4965	4965	4965	0
459	20241202	130500	72940570	4965	4965	4965	4965	0
460	20241202	130400	72940570	4965	4965	4965	4965	0
461	20241202	130300	72940570	4965	4965	4965	4965	0
462	20241202	130200	72940570	4965	4965	4965	4965	0
463	20241202	130100	72940570	4965	4965	4965	4965	0
464	20241202	130000	72940570	4965	4965	4965	4965	0
465	20241202	125900	72940570	4965	4965	4965	4965	0
466	20241202	125800	72940570	4965	4965	4965	4965	0
467	20241202	125700	72940570	4965	4965	4965	4965	0
468	20241202	125600	72940570	4965	4965	4965	4965	0
469	20241202	125500	72940570	4965	4965	4965	4965	0
470	20241202	125400	72940570	4965	4965	4965	4965	0
471	20241202	125300	72940570	4965	4965	4965	4965	0
472	20241202	125200	72940570	4965	4965	4965	4965	0
473	20241202	125100	72940570	4965	4965	4965	4965	0
474	20241202	125000	72940570	4965	4965	4965	4965	0
475	20241202	124900	72940570	4965	4965	4965	4965	0
476	20241202	124800	72940570	4965	4950	4965	4885	492
477	20241202	124700	70520905	4950	4950	4950	4950	0
478	20241202	124600	70520905	4950	4950	4950	4950	0
479	20241202	124500	70520905	4950	4950	4950	4950	0
480	20241202	124400	70520905	4950	4950	4950	4950	0
481	20241202	124300	70520905	4950	4950	4950	4950	0
482	20241202	124200	70520905	4950	4950	4950	4950	0
483	20241202	124100	70520905	4950	4950	4950	4950	0
484	20241202	124000	70520905	4950	4950	4950	4950	0
485	20241202	123900	70520905	4950	4950	4950	4950	0
486	20241202	123800	70520905	4950	4950	4950	4950	0
487	20241202	123700	70520905	4950	4950	4950	4950	130
488	20241202	123600	69877405	4985	4985	4985	4985	0
489	20241202	123500	69877405	4985	4985	4985	4985	2
490	20241202	123400	69867435	4950	4970	4970	4950	130
491	20241202	123300	69223855	4985	4985	4985	4985	0
492	20241202	123200	69223855	4985	4985	4985	4985	0
493	20241202	123100	69223855	4985	4985	4985	4985	0
494	20241202	123000	69223855	4985	4985	4985	4985	0
495	20241202	122900	69223855	4985	4985	4985	4985	0
496	20241202	122800	69223855	4985	4985	4985	4985	0
497	20241202	122700	69223855	4985	4985	4985	4985	0
498	20241202	122600	69223855	4985	4985	4985	4985	0
499	20241202	122500	69223855	4985	4985	4985	4985	0
500	20241202	122400	69223855	4985	4985	4985	4985	2
501	20241202	122300	69213885	4980	4980	4980	4980	0
502	20241202	122200	69213885	4980	4980	4980	4980	260
503	20241202	122100	67919085	4980	4980	4980	4980	0
504	20241202	122000	67919085	4980	4980	4980	4980	0
505	20241202	121900	67919085	4980	4980	4980	4980	0
506	20241202	121800	67919085	4980	4980	4980	4980	400
507	20241202	121700	65927085	4980	4980	4980	4980	0
508	20241202	121600	65927085	4980	4980	4980	4980	0
509	20241202	121500	65927085	4980	4980	4980	4980	0
510	20241202	121400	65927085	4980	4980	4980	4980	0
511	20241202	121300	65927085	4980	4980	4980	4980	3
512	20241202	121200	65912145	4970	4970	4970	4970	1
513	20241202	121100	65907175	4980	4980	4980	4980	0
514	20241202	121000	65907175	4980	4980	4980	4980	0
515	20241202	120900	65907175	4980	4980	4980	4980	0
516	20241202	120800	65907175	4980	4980	4980	4980	0
517	20241202	120700	65907175	4980	4980	4980	4980	0
518	20241202	120600	65907175	4980	4980	4980	4980	0
519	20241202	120500	65907175	4980	4980	4980	4980	2
520	20241202	120400	65897215	4980	4980	4980	4980	0
521	20241202	120300	65897215	4980	4980	4980	4980	0
522	20241202	120200	65897215	4980	4980	4980	4980	0
523	20241202	120100	65897215	4980	4980	4980	4980	0
524	20241202	120000	65897215	4980	4980	4980	4980	0
525	20241202	115900	65897215	4980	4980	4980	4980	2
526	20241202	115800	65887255	4980	4980	4980	4980	0
527	20241202	115700	65887255	4980	4980	4980	4980	0
528	20241202	115600	65887255	4980	4980	4980	4980	0
529	20241202	115500	65887255	4980	4980	4980	4980	0
530	20241202	115400	65887255	4980	4980	4980	4980	0
531	20241202	115300	65887255	4980	4980	4980	4980	20
532	20241202	115200	65787655	4980	4980	4980	4980	1
533	20241202	115100	65782675	4990	4990	4990	4990	0
534	20241202	115000	65782675	4990	4990	4990	4990	0
535	20241202	114900	65782675	4990	4990	4990	4990	1
536	20241202	114800	65777685	4990	4990	4990	4990	0
537	20241202	114700	65777685	4990	4990	4990	4990	0
538	20241202	114600	65777685	4990	4990	4990	4990	0
539	20241202	114500	65777685	4990	4990	4990	4990	2
540	20241202	114400	65767705	4950	4950	4950	4950	0
541	20241202	114300	65767705	4950	4950	4950	4950	18
542	20241202	114200	65678605	4990	4990	4990	4990	0
543	20241202	114100	65678605	4990	4990	4990	4990	0
544	20241202	114000	65678605	4990	4990	4990	4990	0
545	20241202	113900	65678605	4990	4990	4990	4990	0
546	20241202	113800	65678605	4990	4990	4990	4990	6
547	20241202	113700	65648665	4990	4990	4990	4990	0
548	20241202	113600	65648665	4990	4990	4990	4990	3
549	20241202	113500	65633695	4950	4950	4950	4950	0
550	20241202	113400	65633695	4950	4950	4950	4950	0
551	20241202	113300	65633695	4950	4950	4950	4950	0
552	20241202	113200	65633695	4950	4950	4950	4950	0
553	20241202	113100	65633695	4950	4950	4950	4950	18
554	20241202	113000	65544595	4950	4950	4950	4950	0
555	20241202	112900	65544595	4950	4950	4950	4950	0
556	20241202	112800	65544595	4950	4950	4950	4950	0
557	20241202	112700	65544595	4950	4915	4950	4915	153
558	20241202	112600	64792495	4915	4920	4920	4915	400
559	20241202	112500	62826275	4950	4950	4950	4950	0
560	20241202	112400	62826275	4950	4950	4950	4950	0
561	20241202	112300	62826275	4950	4950	4950	4950	0
562	20241202	112200	62826275	4950	4950	4950	4950	0
563	20241202	112100	62826275	4950	4950	4950	4950	0
564	20241202	112000	62826275	4950	4950	4950	4950	0
565	20241202	111900	62826275	4950	4950	4950	4950	0
566	20241202	111800	62826275	4950	4950	4950	4950	0
567	20241202	111700	62826275	4950	4950	4950	4950	0
568	20241202	111600	62826275	4950	4950	4950	4950	0
569	20241202	111500	62826275	4950	4950	4950	4950	0
570	20241202	111400	62826275	4950	4950	4950	4950	0
571	20241202	111300	62826275	4950	4950	4950	4950	0
572	20241202	111200	62826275	4950	4920	4950	4920	58
573	20241202	111100	62540855	4950	4950	4950	4950	0
574	20241202	111000	62540855	4950	4950	4950	4950	0
575	20241202	110900	62540855	4950	4950	4950	4950	0
576	20241202	110800	62540855	4950	4950	4950	4950	0
577	20241202	110700	62540855	4950	4950	4950	4950	0
578	20241202	110600	62540855	4950	4950	4950	4950	0
579	20241202	110500	62540855	4950	4950	4950	4950	0
580	20241202	110400	62540855	4950	4945	4950	4945	400
581	20241202	110300	60561340	4945	4945	4945	4945	0
582	20241202	110200	60561340	4945	4945	4945	4945	0
583	20241202	110100	60561340	4945	4945	4945	4945	0
584	20241202	110000	60561340	4945	4945	4945	4945	0
585	20241202	105900	60561340	4945	4945	4945	4945	0
586	20241202	105800	60561340	4945	4945	4945	4945	0
587	20241202	105700	60561340	4945	4945	4945	4945	0
588	20241202	105600	60561340	4945	4945	4945	4945	0
589	20241202	105500	60561340	4945	4945	4945	4945	1
590	20241202	105400	60556395	4935	4935	4935	4935	0
591	20241202	105300	60556395	4935	4935	4935	4935	0
592	20241202	105200	60556395	4935	4935	4935	4935	0
593	20241202	105100	60556395	4935	4935	4935	4935	0
594	20241202	105000	60556395	4935	4935	4935	4935	0
595	20241202	104900	60556395	4935	4935	4935	4935	0
596	20241202	104800	60556395	4935	4935	4935	4935	1
597	20241202	104700	60551460	4935	4935	4935	4935	0
598	20241202	104600	60551460	4935	4935	4935	4935	0
599	20241202	104500	60551460	4935	4935	4935	4935	0
600	20241202	104400	60551460	4935	4940	4940	4930	87
601	20241202	104300	60121930	4940	4940	4940	4940	0
602	20241202	104200	60121930	4940	4940	4940	4940	0
603	20241202	104100	60121930	4940	4940	4940	4940	0
604	20241202	104000	60121930	4940	4940	4940	4940	0
605	20241202	103900	60121930	4940	4940	4940	4940	0
606	20241202	103800	60121930	4940	4940	4940	4940	0
607	20241202	103700	60121930	4940	4940	4940	4940	0
608	20241202	103600	60121930	4940	4940	4940	4940	0
609	20241202	103500	60121930	4940	4940	4940	4940	0
610	20241202	103400	60121930	4940	4940	4940	4940	0
611	20241202	103300	60121930	4940	4940	4940	4940	2
612	20241202	103200	60112050	4900	4900	4900	4900	10
613	20241202	103100	60063050	4905	4905	4905	4905	9
614	20241202	103000	60018905	4940	4940	4940	4940	0
615	20241202	102900	60018905	4940	4940	4940	4940	0
616	20241202	102800	60018905	4940	4940	4940	4940	337
617	20241202	102700	58354125	4990	4990	4990	4990	0
618	20241202	102600	58354125	4990	4990	4990	4990	0
619	20241202	102500	58354125	4990	4990	4990	4990	0
620	20241202	102400	58354125	4990	4990	4990	4990	0
621	20241202	102300	58354125	4990	4990	4990	4990	0
622	20241202	102200	58354125	4990	4990	4990	4990	0
623	20241202	102100	58354125	4990	4990	4990	4990	0
624	20241202	102000	58354125	4990	4990	4990	4990	0
625	20241202	101900	58354125	4990	4990	4990	4990	0
626	20241202	101800	58354125	4990	4990	4990	4990	0
627	20241202	101700	58354125	4990	4990	4990	4990	0
628	20241202	101600	58354125	4990	4990	4990	4990	0
629	20241202	101500	58354125	4990	4990	4990	4990	0
630	20241202	101400	58354125	4990	4990	4990	4990	0
631	20241202	101300	58354125	4990	4990	4990	4990	0
632	20241202	101200	58354125	4990	4990	4990	4990	0
633	20241202	101100	58354125	4990	4990	4990	4990	0
634	20241202	101000	58354125	4990	4990	4990	4990	0
635	20241202	100900	58354125	4990	4990	4990	4990	0
636	20241202	100800	58354125	4990	4990	4990	4990	0
637	20241202	100700	58354125	4990	4990	4990	4990	0
638	20241202	100600	58354125	4990	4990	4990	4990	0
639	20241202	100500	58354125	4990	4990	4990	4990	10
640	20241202	100400	58304225	4995	4995	4995	4995	0
641	20241202	100300	58304225	4995	4995	4995	4995	0
642	20241202	100200	58304225	4995	4995	4995	4995	0
643	20241202	100100	58304225	4995	4995	4995	4995	0
644	20241202	100000	58304225	4995	4995	4995	4995	0
645	20241202	095900	58304225	4995	4955	4995	4955	27
646	20241202	095800	58170275	4960	4955	4960	4955	2
647	20241202	095700	58160360	4960	4960	4960	4960	47
648	20241202	095600	57927240	4960	4960	4960	4960	0
649	20241202	095500	57927240	4960	4960	4960	4960	0
650	20241202	095400	57927240	4960	4960	4960	4960	0
651	20241202	095300	57927240	4960	4960	4960	4960	0
652	20241202	095200	57927240	4960	4945	4960	4945	8
653	20241202	095100	57887650	4925	4925	4925	4925	53
654	20241202	095000	57626625	4925	4925	4925	4925	1
655	20241202	094900	57621700	4925	4925	4925	4925	2
656	20241202	094800	57611850	4890	4905	4905	4890	19
657	20241202	094700	57518800	4925	4925	4925	4925	0
658	20241202	094600	57518800	4925	4925	4925	4925	0
659	20241202	094500	57518800	4925	4925	4925	4925	0
660	20241202	094400	57518800	4925	4925	4925	4925	20
661	20241202	094300	57420300	4925	4925	4925	4925	0
662	20241202	094200	57420300	4925	4925	4925	4925	31
663	20241202	094100	57267625	4910	4905	4910	4905	879
664	20241202	094000	52956115	4905	4905	4905	4905	0
665	20241202	093900	52956115	4905	4905	4905	4905	1
666	20241202	093800	52951210	4905	4905	4905	4905	0
667	20241202	093700	52951210	4905	4905	4905	4905	0
668	20241202	093600	52951210	4905	4905	4905	4905	0
669	20241202	093500	52951210	4905	4890	4905	4890	374
670	20241202	093400	51120860	4890	4890	4890	4890	3
671	20241202	093300	51106190	4870	4895	4895	4870	1472
672	20241202	093200	43936960	4880	4900	4900	4880	110
673	20241202	093100	43400140	4900	4900	4900	4900	0
674	20241202	093000	43400140	4900	4935	4935	4900	1197
675	20241202	092900	37530500	4935	4935	4935	4935	0
676	20241202	092800	37530500	4935	4935	4935	4935	0
677	20241202	092700	37530500	4935	4935	4935	4935	10
678	20241202	092600	37481150	4940	4940	4940	4940	0
679	20241202	092500	37481150	4940	4945	4945	4940	3
680	20241202	092400	37466320	4945	4950	4950	4945	2
681	20241202	092300	37456425	4950	4950	4950	4935	635
682	20241202	092200	34319975	4955	4955	4955	4955	0
683	20241202	092100	34319975	4955	4955	4955	4955	0
684	20241202	092000	34319975	4955	4955	4955	4955	0
685	20241202	091900	34319975	4955	4935	4955	4935	100
686	20241202	091800	33825700	4960	4960	4960	4960	0
687	20241202	091700	33825700	4960	4960	4960	4960	0
688	20241202	091600	33825700	4960	4960	4960	4960	0
689	20241202	091500	33825700	4960	4960	4960	4960	100
690	20241202	091400	33329700	4945	4965	4965	4945	940
691	20241202	091300	28671545	4980	4980	4980	4980	30
692	20241202	091200	28522145	4980	4980	4980	4980	0
693	20241202	091100	28522145	4980	4980	4980	4980	0
694	20241202	091000	28522145	4980	4980	4980	4980	26
695	20241202	090900	28392665	5000	5000	5000	5000	0
696	20241202	090800	28392665	5000	5000	5020	5000	400
697	20241202	090700	26390665	4980	4995	5020	4980	530
698	20241202	090600	23745510	5000	5010	5010	5000	730
699	20241202	090500	20091510	5010	5020	5060	5010	1315
700	20241202	090400	13482620	5060	5080	5080	5030	1667
701	20241202	090300	5097500	5080	5020	5080	5020	140
702	20241202	090200	4388700	5120	5130	5130	5120	210
703	20241202	090100	3311500	5140	5140	5140	5140	40
704	20241202	090000	3105900	5100	5100	5100	5100	609