KissMeData/240600/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205500	115343940	4995	4995	4995	4995	260
3	20241202	205400	115343940	4995	4995	4995	4995	0
4	20241202	205300	115343940	4995	4995	4995	4995	0
5	20241202	205200	115343940	4995	4995	4995	4995	0
6	20241202	205100	115343940	4995	4995	4995	4995	0
7	20241202	205000	115343940	4995	4995	4995	4995	0
8	20241202	204900	115343940	4995	4995	4995	4995	0
9	20241202	204800	115343940	4995	4995	4995	4995	0
10	20241202	204700	115343940	4995	4995	4995	4995	0
11	20241202	204600	115343940	4995	4995	4995	4995	0
12	20241202	204500	115343940	4995	4995	4995	4995	0
13	20241202	204400	115343940	4995	4995	4995	4995	0
14	20241202	204300	115343940	4995	4995	4995	4995	0
15	20241202	204200	115343940	4995	4995	4995	4995	0
16	20241202	204100	115343940	4995	4995	4995	4995	0
17	20241202	204000	115343940	4995	4995	4995	4995	0
18	20241202	203900	115343940	4995	4995	4995	4995	0
19	20241202	203800	115343940	4995	4995	4995	4995	0
20	20241202	203700	115343940	4995	4995	4995	4995	0
21	20241202	203600	115343940	4995	4995	4995	4995	0
22	20241202	203500	115343940	4995	4995	4995	4995	0
23	20241202	203400	115343940	4995	4995	4995	4995	0
24	20241202	203300	115343940	4995	4995	4995	4995	0
25	20241202	203200	115343940	4995	4995	4995	4995	0
26	20241202	203100	115343940	4995	4995	4995	4995	0
27	20241202	203000	115343940	4995	4995	4995	4995	0
28	20241202	202900	115343940	4995	4995	4995	4995	0
29	20241202	202800	115343940	4995	4995	4995	4995	0
30	20241202	202700	115343940	4995	4995	4995	4995	0
31	20241202	202600	115343940	4995	4995	4995	4995	0
32	20241202	202500	115343940	4995	4995	4995	4995	260
33	20241202	202400	115343940	4995	4995	4995	4995	0
34	20241202	202300	115343940	4995	4995	4995	4995	0
35	20241202	202200	115343940	4995	4995	4995	4995	0
36	20241202	202100	115343940	4995	4995	4995	4995	0
37	20241202	202000	115343940	4995	4995	4995	4995	0
38	20241202	201900	115343940	4995	4995	4995	4995	0
39	20241202	201800	115343940	4995	4995	4995	4995	0
40	20241202	201700	115343940	4995	4995	4995	4995	0
41	20241202	201600	115343940	4995	4995	4995	4995	0
42	20241202	201500	115343940	4995	4995	4995	4995	0
43	20241202	201400	115343940	4995	4995	4995	4995	0
44	20241202	201300	115343940	4995	4995	4995	4995	0
45	20241202	201200	115343940	4995	4995	4995	4995	0
46	20241202	201100	115343940	4995	4995	4995	4995	0
47	20241202	201000	115343940	4995	4995	4995	4995	0
48	20241202	200900	115343940	4995	4995	4995	4995	0
49	20241202	200800	115343940	4995	4995	4995	4995	0
50	20241202	200700	115343940	4995	4995	4995	4995	0
51	20241202	200600	115343940	4995	4995	4995	4995	0
52	20241202	200500	115343940	4995	4995	4995	4995	0
53	20241202	200400	115343940	4995	4995	4995	4995	0
54	20241202	200300	115343940	4995	4995	4995	4995	0
55	20241202	200200	115343940	4995	4995	4995	4995	0
56	20241202	200100	115343940	4995	4995	4995	4995	0
57	20241202	200000	115343940	4995	4995	4995	4995	0
58	20241202	195900	115343940	4995	4995	4995	4995	0
59	20241202	195800	115343940	4995	4995	4995	4995	0
60	20241202	195700	115343940	4995	4995	4995	4995	0
61	20241202	195600	115343940	4995	4995	4995	4995	0
62	20241202	195500	115343940	4995	4995	4995	4995	260
63	20241202	195400	115343940	4995	4995	4995	4995	0
64	20241202	195300	115343940	4995	4995	4995	4995	0
65	20241202	195200	115343940	4995	4995	4995	4995	0
66	20241202	195100	115343940	4995	4995	4995	4995	0
67	20241202	195000	115343940	4995	4995	4995	4995	0
68	20241202	194900	115343940	4995	4995	4995	4995	0
69	20241202	194800	115343940	4995	4995	4995	4995	0
70	20241202	194700	115343940	4995	4995	4995	4995	0
71	20241202	194600	115343940	4995	4995	4995	4995	0
72	20241202	194500	115343940	4995	4995	4995	4995	0
73	20241202	194400	115343940	4995	4995	4995	4995	0
74	20241202	194300	115343940	4995	4995	4995	4995	0
75	20241202	194200	115343940	4995	4995	4995	4995	0
76	20241202	194100	115343940	4995	4995	4995	4995	0
77	20241202	194000	115343940	4995	4995	4995	4995	0
78	20241202	193900	115343940	4995	4995	4995	4995	0
79	20241202	193800	115343940	4995	4995	4995	4995	0
80	20241202	193700	115343940	4995	4995	4995	4995	0
81	20241202	193600	115343940	4995	4995	4995	4995	0
82	20241202	193500	115343940	4995	4995	4995	4995	0
83	20241202	193400	115343940	4995	4995	4995	4995	0
84	20241202	193300	115343940	4995	4995	4995	4995	0
85	20241202	193200	115343940	4995	4995	4995	4995	0
86	20241202	193100	115343940	4995	4995	4995	4995	0
87	20241202	193000	115343940	4995	4995	4995	4995	0
88	20241202	192900	115343940	4995	4995	4995	4995	0
89	20241202	192800	115343940	4995	4995	4995	4995	0
90	20241202	192700	115343940	4995	4995	4995	4995	0
91	20241202	192600	115343940	4995	4995	4995	4995	0
92	20241202	192500	115343940	4995	4995	4995	4995	260
93	20241202	192400	115343940	4995	4995	4995	4995	0
94	20241202	192300	115343940	4995	4995	4995	4995	0
95	20241202	192200	115343940	4995	4995	4995	4995	0
96	20241202	192100	115343940	4995	4995	4995	4995	0
97	20241202	192000	115343940	4995	4995	4995	4995	0
98	20241202	191900	115343940	4995	4995	4995	4995	0
99	20241202	191800	115343940	4995	4995	4995	4995	0
100	20241202	191700	115343940	4995	4995	4995	4995	0
101	20241202	191600	115343940	4995	4995	4995	4995	0
102	20241202	191500	115343940	4995	4995	4995	4995	0
103	20241202	191400	115343940	4995	4995	4995	4995	0
104	20241202	191300	115343940	4995	4995	4995	4995	0
105	20241202	191200	115343940	4995	4995	4995	4995	0
106	20241202	191100	115343940	4995	4995	4995	4995	0
107	20241202	191000	115343940	4995	4995	4995	4995	0
108	20241202	190900	115343940	4995	4995	4995	4995	0
109	20241202	190800	115343940	4995	4995	4995	4995	0
110	20241202	190700	115343940	4995	4995	4995	4995	0
111	20241202	190600	115343940	4995	4995	4995	4995	0
112	20241202	190500	115343940	4995	4995	4995	4995	0
113	20241202	190400	115343940	4995	4995	4995	4995	0
114	20241202	190300	115343940	4995	4995	4995	4995	0
115	20241202	190200	115343940	4995	4995	4995	4995	0
116	20241202	190100	115343940	4995	4995	4995	4995	0
117	20241202	190000	115343940	4995	4995	4995	4995	0
118	20241202	185900	115343940	4995	4995	4995	4995	0
119	20241202	185800	115343940	4995	4995	4995	4995	0
120	20241202	185700	115343940	4995	4995	4995	4995	0
121	20241202	185600	115343940	4995	4995	4995	4995	0
122	20241202	185500	115343940	4995	4995	4995	4995	260
123	20241202	185400	115343940	4995	4995	4995	4995	0
124	20241202	185300	115343940	4995	4995	4995	4995	0
125	20241202	185200	115343940	4995	4995	4995	4995	0
126	20241202	185100	115343940	4995	4995	4995	4995	0
127	20241202	185000	115343940	4995	4995	4995	4995	0
128	20241202	184900	115343940	4995	4995	4995	4995	0
129	20241202	184800	115343940	4995	4995	4995	4995	0
130	20241202	184700	115343940	4995	4995	4995	4995	0
131	20241202	184600	115343940	4995	4995	4995	4995	0
132	20241202	184500	115343940	4995	4995	4995	4995	0
133	20241202	184400	115343940	4995	4995	4995	4995	0
134	20241202	184300	115343940	4995	4995	4995	4995	0
135	20241202	184200	115343940	4995	4995	4995	4995	0
136	20241202	184100	115343940	4995	4995	4995	4995	0
137	20241202	184000	115343940	4995	4995	4995	4995	0
138	20241202	183900	115343940	4995	4995	4995	4995	0
139	20241202	183800	115343940	4995	4995	4995	4995	0
140	20241202	183700	115343940	4995	4995	4995	4995	0
141	20241202	183600	115343940	4995	4995	4995	4995	0
142	20241202	183500	115343940	4995	4995	4995	4995	0
143	20241202	183400	115343940	4995	4995	4995	4995	0
144	20241202	183300	115343940	4995	4995	4995	4995	0
145	20241202	183200	115343940	4995	4995	4995	4995	0
146	20241202	183100	115343940	4995	4995	4995	4995	0
147	20241202	183000	115343940	4995	4995	4995	4995	0
148	20241202	182900	115343940	4995	4995	4995	4995	0
149	20241202	182800	115343940	4995	4995	4995	4995	0
150	20241202	182700	115343940	4995	4995	4995	4995	0
151	20241202	182600	115343940	4995	4995	4995	4995	0
152	20241202	182500	115343940	4995	4995	4995	4995	260
153	20241202	182400	115343940	4995	4995	4995	4995	0
154	20241202	182300	115343940	4995	4995	4995	4995	0
155	20241202	182200	115343940	4995	4995	4995	4995	0
156	20241202	182100	115343940	4995	4995	4995	4995	0
157	20241202	182000	115343940	4995	4995	4995	4995	0
158	20241202	181900	115343940	4995	4995	4995	4995	0
159	20241202	181800	115343940	4995	4995	4995	4995	0
160	20241202	181700	115343940	4995	4995	4995	4995	0
161	20241202	181600	115343940	4995	4995	4995	4995	0
162	20241202	181500	115343940	4995	4995	4995	4995	0
163	20241202	181400	115343940	4995	4995	4995	4995	0
164	20241202	181300	115343940	4995	4995	4995	4995	0
165	20241202	181200	115343940	4995	4995	4995	4995	0
166	20241202	181100	115343940	4995	4995	4995	4995	0
167	20241202	181000	115343940	4995	4995	4995	4995	0
168	20241202	180900	115343940	4995	4995	4995	4995	0
169	20241202	180800	115343940	4995	4995	4995	4995	0
170	20241202	180700	115343940	4995	4995	4995	4995	0
171	20241202	180600	115343940	4995	4995	4995	4995	0
172	20241202	180500	115343940	4995	4995	4995	4995	0
173	20241202	180400	115343940	4995	4995	4995	4995	0
174	20241202	180300	115343940	4995	4995	4995	4995	0
175	20241202	180200	115343940	4995	4995	4995	4995	0
176	20241202	180100	115343940	4995	4995	4995	4995	0
177	20241202	180000	115343940	4995	4995	4995	4995	0
178	20241202	175900	115343940	4995	4995	4995	4995	0
179	20241202	175800	115343940	4995	4995	4995	4995	0
180	20241202	175700	115343940	4995	4995	4995	4995	0
181	20241202	175600	115343940	4995	4995	4995	4995	0
182	20241202	175500	115343940	4995	4995	4995	4995	260
183	20241202	175400	115343940	4995	4995	4995	4995	0
184	20241202	175300	115343940	4995	4995	4995	4995	0
185	20241202	175200	115343940	4995	4995	4995	4995	0
186	20241202	175100	115343940	4995	4995	4995	4995	0
187	20241202	175000	115343940	4995	4995	4995	4995	0
188	20241202	174900	115343940	4995	4995	4995	4995	0
189	20241202	174800	115343940	4995	4995	4995	4995	0
190	20241202	174700	115343940	4995	4995	4995	4995	0
191	20241202	174600	115343940	4995	4995	4995	4995	0
192	20241202	174500	115343940	4995	4995	4995	4995	0
193	20241202	174400	115343940	4995	4995	4995	4995	0
194	20241202	174300	115343940	4995	4995	4995	4995	0
195	20241202	174200	115343940	4995	4995	4995	4995	0
196	20241202	174100	115343940	4995	4995	4995	4995	0
197	20241202	174000	115343940	4995	4995	4995	4995	0
198	20241202	173900	115343940	4995	4995	4995	4995	0
199	20241202	173800	115343940	4995	4995	4995	4995	0
200	20241202	173700	115343940	4995	4995	4995	4995	0
201	20241202	173600	115343940	4995	4995	4995	4995	0
202	20241202	173500	115343940	4995	4995	4995	4995	0
203	20241202	173400	115343940	4995	4995	4995	4995	0
204	20241202	173300	115343940	4995	4995	4995	4995	0
205	20241202	173200	115343940	4995	4995	4995	4995	0
206	20241202	173100	115343940	4995	4995	4995	4995	0
207	20241202	173000	115343940	4995	4995	4995	4995	0
208	20241202	172900	115343940	4995	4995	4995	4995	0
209	20241202	172800	115343940	4995	4995	4995	4995	0
210	20241202	172700	115343940	4995	4995	4995	4995	0
211	20241202	172600	115343940	4995	4995	4995	4995	0
212	20241202	172500	115343940	4995	4995	4995	4995	260
213	20241202	172400	115343940	4995	4995	4995	4995	0
214	20241202	172300	115343940	4995	4995	4995	4995	0
215	20241202	172200	115343940	4995	4995	4995	4995	0
216	20241202	172100	115343940	4995	4995	4995	4995	0
217	20241202	172000	115343940	4995	4995	4995	4995	0
218	20241202	171900	115343940	4995	4995	4995	4995	0
219	20241202	171800	115343940	4995	4995	4995	4995	0
220	20241202	171700	115343940	4995	4995	4995	4995	0
221	20241202	171600	115343940	4995	4995	4995	4995	0
222	20241202	171500	115343940	4995	4995	4995	4995	0
223	20241202	171400	115343940	4995	4995	4995	4995	0
224	20241202	171300	115343940	4995	4995	4995	4995	0
225	20241202	171200	115343940	4995	4995	4995	4995	0
226	20241202	171100	115343940	4995	4995	4995	4995	0
227	20241202	171000	115343940	4995	4995	4995	4995	0
228	20241202	170900	115343940	4995	4995	4995	4995	0
229	20241202	170800	115343940	4995	4995	4995	4995	0
230	20241202	170700	115343940	4995	4995	4995	4995	0
231	20241202	170600	115343940	4995	4995	4995	4995	0
232	20241202	170500	115343940	4995	4995	4995	4995	0
233	20241202	170400	115343940	4995	4995	4995	4995	0
234	20241202	170300	115343940	4995	4995	4995	4995	0
235	20241202	170200	115343940	4995	4995	4995	4995	0
236	20241202	170100	115343940	4995	4995	4995	4995	0
237	20241202	170000	115343940	4995	4995	4995	4995	0
238	20241202	165900	115343940	4995	4995	4995	4995	0
239	20241202	165800	115343940	4995	4995	4995	4995	0
240	20241202	165700	115343940	4995	4995	4995	4995	0
241	20241202	165600	115343940	4995	4995	4995	4995	0
242	20241202	165500	115343940	4995	4995	4995	4995	260
243	20241202	165400	115343940	4995	4995	4995	4995	0
244	20241202	165300	115343940	4995	4995	4995	4995	0
245	20241202	165200	115343940	4995	4995	4995	4995	0
246	20241202	165100	115343940	4995	4995	4995	4995	0
247	20241202	165000	115343940	4995	4995	4995	4995	0
248	20241202	164900	115343940	4995	4995	4995	4995	0
249	20241202	164800	115343940	4995	4995	4995	4995	0
250	20241202	164700	115343940	4995	4995	4995	4995	0
251	20241202	164600	115343940	4995	4995	4995	4995	0
252	20241202	164500	115343940	4995	4995	4995	4995	0
253	20241202	164400	115343940	4995	4995	4995	4995	0
254	20241202	164300	115343940	4995	4995	4995	4995	0
255	20241202	164200	115343940	4995	4995	4995	4995	0
256	20241202	164100	115343940	4995	4995	4995	4995	0
257	20241202	164000	115343940	4995	4995	4995	4995	0
258	20241202	163900	115343940	4995	4995	4995	4995	0
259	20241202	163800	115343940	4995	4995	4995	4995	0
260	20241202	163700	115343940	4995	4995	4995	4995	0
261	20241202	163600	115343940	4995	4995	4995	4995	0
262	20241202	163500	115343940	4995	4995	4995	4995	0
263	20241202	163400	115343940	4995	4995	4995	4995	0
264	20241202	163300	115343940	4995	4995	4995	4995	0
265	20241202	163200	115343940	4995	4995	4995	4995	0
266	20241202	163100	115343940	4995	4995	4995	4995	0
267	20241202	163000	115343940	4995	4995	4995	4995	0
268	20241202	162900	115343940	4995	4995	4995	4995	0
269	20241202	162800	115343940	4995	4995	4995	4995	0
270	20241202	162700	115343940	4995	4995	4995	4995	0
271	20241202	162600	115343940	4995	4995	4995	4995	0
272	20241202	162500	115343940	4995	4995	4995	4995	260
273	20241202	162400	115343940	4995	4995	4995	4995	0
274	20241202	162300	115343940	4995	4995	4995	4995	0
275	20241202	162200	115343940	4995	4995	4995	4995	0
276	20241202	162100	115343940	4995	4995	4995	4995	0
277	20241202	162000	115343940	4995	4995	4995	4995	0
278	20241202	161900	115343940	4995	4995	4995	4995	0
279	20241202	161800	115343940	4995	4995	4995	4995	0
280	20241202	161700	115343940	4995	4995	4995	4995	0
281	20241202	161600	115343940	4995	4995	4995	4995	0
282	20241202	161500	115343940	4995	4995	4995	4995	0
283	20241202	161400	115343940	4995	4995	4995	4995	0
284	20241202	161300	115343940	4995	4995	4995	4995	0
285	20241202	161200	115343940	4995	4995	4995	4995	0
286	20241202	161100	115343940	4995	4995	4995	4995	0
287	20241202	161000	115343940	4995	4995	4995	4995	0
288	20241202	160900	115343940	4995	4995	4995	4995	0
289	20241202	160800	115343940	4995	4995	4995	4995	0
290	20241202	160700	115343940	4995	4995	4995	4995	0
291	20241202	160600	115343940	4995	4995	4995	4995	0
292	20241202	160500	115343940	4995	4995	4995	4995	0
293	20241202	160400	115343940	4995	4995	4995	4995	0
294	20241202	160300	115343940	4995	4995	4995	4995	0
295	20241202	160200	115343940	4995	4995	4995	4995	0
296	20241202	160100	115343940	4995	4995	4995	4995	0
297	20241202	160000	115343940	4995	4995	4995	4995	0
298	20241202	155900	115343940	4995	4995	4995	4995	0
299	20241202	155800	115343940	4995	4995	4995	4995	0
300	20241202	155700	115343940	4995	4995	4995	4995	0
301	20241202	155600	115343940	4995	4995	4995	4995	0
302	20241202	155500	115343940	4995	4995	4995	4995	260
303	20241202	155400	115343940	4995	4995	4995	4995	0
304	20241202	155300	115343940	4995	4995	4995	4995	0
305	20241202	155200	115343940	4995	4995	4995	4995	0
306	20241202	155100	115343940	4995	4995	4995	4995	0
307	20241202	155000	115343940	4995	4995	4995	4995	0
308	20241202	154900	115343940	4995	4995	4995	4995	0
309	20241202	154800	115343940	4995	4995	4995	4995	0
310	20241202	154700	115343940	4995	4995	4995	4995	0
311	20241202	154600	115343940	4995	4995	4995	4995	0
312	20241202	154500	115343940	4995	4995	4995	4995	0
313	20241202	154400	115343940	4995	4995	4995	4995	0
314	20241202	154300	115343940	4995	4995	4995	4995	0
315	20241202	154200	115343940	4995	4995	4995	4995	0
316	20241202	154100	115343940	4995	4995	4995	4995	0
317	20241202	154000	115343940	4995	4995	4995	4995	0
318	20241202	153900	115343940	4995	4995	4995	4995	0
319	20241202	153800	115343940	4995	4995	4995	4995	0
320	20241202	153700	115343940	4995	4995	4995	4995	0
321	20241202	153600	115343940	4995	4995	4995	4995	0
322	20241202	153500	115343940	4995	4995	4995	4995	0
323	20241202	153400	115343940	4995	4995	4995	4995	0
324	20241202	153300	115343940	4995	4995	4995	4995	0
325	20241202	153200	115343940	4995	4995	4995	4995	0
326	20241202	153100	115343940	4995	4995	4995	4995	0
327	20241202	153000	115343940	4995	4995	4995	4995	260
328	20241202	152900	114045240	4995	4995	4995	4995	0
329	20241202	152800	114045240	4995	4995	4995	4995	0
330	20241202	152700	114045240	4995	4995	4995	4995	0
331	20241202	152600	114045240	4995	4995	4995	4995	0
332	20241202	152500	114045240	4995	4995	4995	4995	0
333	20241202	152400	114045240	4995	4995	4995	4995	0
334	20241202	152300	114045240	4995	4995	4995	4995	0
335	20241202	152200	114045240	4995	4995	4995	4995	0
336	20241202	152100	114045240	4995	4995	4995	4995	0
337	20241202	152000	114045240	4995	4995	4995	4995	0
338	20241202	151900	114045240	4995	4960	5000	4930	216
339	20241202	151800	112976870	5000	5000	5000	5000	0
340	20241202	151700	112976870	5000	5000	5000	5000	0
341	20241202	151600	112976870	5000	5000	5000	5000	1
342	20241202	151500	112971870	5000	5000	5000	5000	0
343	20241202	151400	112971870	5000	4985	5000	4945	440
344	20241202	151300	110787585	5010	5010	5010	5010	0
345	20241202	151200	110787585	5010	5010	5010	5010	0
346	20241202	151100	110787585	5010	5010	5010	5010	0
347	20241202	151000	110787585	5010	5010	5010	5010	2
348	20241202	150900	110777565	5010	4990	5010	4990	472
349	20241202	150800	108417425	4990	4990	4990	4990	0
350	20241202	150700	108417425	4990	4990	4990	4990	0
351	20241202	150600	108417425	4990	4990	4990	4990	49
352	20241202	150500	108172915	4990	4990	4990	4990	2
353	20241202	150400	108162935	4985	4985	4985	4985	1
354	20241202	150300	108157950	4965	4965	4965	4965	0
355	20241202	150200	108157950	4965	4965	4965	4965	0
356	20241202	150100	108157950	4965	4975	4975	4965	17
357	20241202	150000	108073535	4975	4975	4975	4975	0
358	20241202	145900	108073535	4975	4985	4985	4975	547
359	20241202	145800	105352140	4985	4985	4985	4985	11
360	20241202	145700	105297305	4985	4985	4985	4985	0
361	20241202	145600	105297305	4985	4985	4985	4985	28
362	20241202	145500	105157725	4985	4985	4985	4985	0
363	20241202	145400	105157725	4985	4985	4985	4985	0
364	20241202	145300	105157725	4985	4985	4985	4985	0
365	20241202	145200	105157725	4985	4985	4985	4985	0
366	20241202	145100	105157725	4985	4985	4985	4985	0
367	20241202	145000	105157725	4985	4985	4985	4985	0
368	20241202	144900	105157725	4985	4985	4985	4985	8
369	20241202	144800	105117845	4985	4985	4985	4985	4
370	20241202	144700	105097905	4975	4975	4975	4975	0
371	20241202	144600	105097905	4975	4970	4975	4970	671
372	20241202	144500	101761655	4945	4945	4945	4945	0
373	20241202	144400	101761655	4945	4945	4945	4945	0
374	20241202	144300	101761655	4945	4945	4945	4945	0
375	20241202	144200	101761655	4945	4945	4945	4945	0
376	20241202	144100	101761655	4945	4945	4945	4945	0
377	20241202	144000	101761655	4945	4945	4945	4945	0
378	20241202	143900	101761655	4945	4945	4945	4945	0
379	20241202	143800	101761655	4945	4945	4945	4945	0
380	20241202	143700	101761655	4945	4945	4945	4945	0
381	20241202	143600	101761655	4945	4945	4945	4945	0
382	20241202	143500	101761655	4945	4945	4945	4945	0
383	20241202	143400	101761655	4945	4955	4955	4945	107
384	20241202	143300	101232230	4960	4970	4970	4960	460
385	20241202	143200	98950610	4980	4980	4980	4980	0
386	20241202	143100	98950610	4980	4980	4980	4980	0
387	20241202	143000	98950610	4980	4980	4980	4980	7
388	20241202	142900	98915750	4980	4980	4980	4980	0
389	20241202	142800	98915750	4980	4980	4980	4980	0
390	20241202	142700	98915750	4980	4980	4980	4980	0
391	20241202	142600	98915750	4980	4980	4980	4980	0
392	20241202	142500	98915750	4980	4980	4980	4980	0
393	20241202	142400	98915750	4980	4980	4980	4980	1
394	20241202	142300	98910770	4960	4960	4960	4960	0
395	20241202	142200	98910770	4960	4960	4960	4960	0
396	20241202	142100	98910770	4960	4960	4960	4960	0
397	20241202	142000	98910770	4960	4960	4960	4960	0
398	20241202	141900	98910770	4960	4980	4980	4960	20
399	20241202	141800	98811530	5010	5010	5010	5010	0
400	20241202	141700	98811530	5010	5010	5010	5010	0
401	20241202	141600	98811530	5010	5010	5010	5010	0
402	20241202	141500	98811530	5010	5010	5010	5010	0
403	20241202	141400	98811530	5010	5010	5010	5010	0
404	20241202	141300	98811530	5010	5010	5010	5010	0
405	20241202	141200	98811530	5010	5010	5010	5010	0
406	20241202	141100	98811530	5010	5010	5010	5010	0
407	20241202	141000	98811530	5010	5010	5010	5010	0
408	20241202	140900	98811530	5010	5010	5010	5010	0
409	20241202	140800	98811530	5010	5010	5010	5010	0
410	20241202	140700	98811530	5010	5010	5010	5010	0
411	20241202	140600	98811530	5010	5010	5010	5010	0
412	20241202	140500	98811530	5010	5010	5010	5010	0
413	20241202	140400	98811530	5010	5010	5010	5010	0
414	20241202	140300	98811530	5010	5010	5010	5010	0
415	20241202	140200	98811530	5010	5010	5010	5010	0
416	20241202	140100	98811530	5010	5010	5010	5010	0
417	20241202	140000	98811530	5010	5010	5010	5010	0
418	20241202	135900	98811530	5010	5010	5010	5010	2
419	20241202	135800	98801510	4935	4990	4990	4935	3163
420	20241202	135700	83140585	5010	5010	5010	5010	0
421	20241202	135600	83140585	5010	5010	5010	5010	0
422	20241202	135500	83140585	5010	5010	5010	5010	0
423	20241202	135400	83140585	5010	5010	5010	5010	1
424	20241202	135300	83135575	5010	5010	5010	5010	1
425	20241202	135200	83130565	5010	5010	5010	5010	302
426	20241202	135100	81617545	5020	5020	5020	5020	0
427	20241202	135000	81617545	5020	5020	5020	5020	1
428	20241202	134900	81612525	5010	5010	5010	5010	200
429	20241202	134800	80610525	5010	5010	5010	5010	291
430	20241202	134700	79152615	5010	5010	5010	5010	40
431	20241202	134600	78952215	5010	5010	5010	5010	111
432	20241202	134500	78396105	5000	5000	5000	5000	0
433	20241202	134400	78396105	5000	5000	5000	5000	0
434	20241202	134300	78396105	5000	5000	5000	5000	316
435	20241202	134200	76816105	4995	4995	4995	4995	0
436	20241202	134100	76816105	4995	4995	4995	4995	3
437	20241202	134000	76801120	4995	4995	4995	4995	0
438	20241202	133900	76801120	4995	4995	4995	4995	0
439	20241202	133800	76801120	4995	4995	4995	4995	0
440	20241202	133700	76801120	4995	4995	4995	4995	0
441	20241202	133600	76801120	4995	4990	4995	4990	140
442	20241202	133500	76102245	4990	4990	4990	4990	0
443	20241202	133400	76102245	4990	4990	4990	4990	0
444	20241202	133300	76102245	4990	4990	4990	4990	2
445	20241202	133200	76092265	4990	4980	4990	4980	1187
446	20241202	133100	70179390	4960	4960	4960	4960	0
447	20241202	133000	70179390	4960	4960	4960	4960	0
448	20241202	132900	70179390	4960	4960	4960	4960	386
449	20241202	132800	68264830	4980	4980	4980	4980	10
450	20241202	132700	68215030	4980	4975	4980	4975	110
451	20241202	132600	67667235	4975	4970	4975	4970	186
452	20241202	132500	66741965	4965	4965	4965	4965	0
453	20241202	132400	66741965	4965	4965	4965	4965	100
454	20241202	132300	66245465	4960	4960	4960	4960	34
455	20241202	132200	66076825	4960	4960	4960	4960	0
456	20241202	132100	66076825	4960	4960	4960	4960	0
457	20241202	132000	66076825	4960	4965	4965	4960	103
458	20241202	131900	65565930	4960	4960	4960	4960	0
459	20241202	131800	65565930	4960	4960	4960	4960	269
460	20241202	131700	64231690	4945	4945	4945	4945	204
461	20241202	131600	63222910	4940	4940	4940	4940	0
462	20241202	131500	63222910	4940	4940	4940	4940	0
463	20241202	131400	63222910	4940	4940	4940	4940	0
464	20241202	131300	63222910	4940	4940	4940	4940	0
465	20241202	131200	63222910	4940	4940	4940	4940	0
466	20241202	131100	63222910	4940	4940	4940	4940	0
467	20241202	131000	63222910	4940	4940	4940	4940	0
468	20241202	130900	63222910	4940	4940	4940	4940	0
469	20241202	130800	63222910	4940	4940	4940	4940	0
470	20241202	130700	63222910	4940	4940	4940	4940	0
471	20241202	130600	63222910	4940	4940	4940	4940	0
472	20241202	130500	63222910	4940	4940	4940	4940	0
473	20241202	130400	63222910	4940	4940	4940	4940	0
474	20241202	130300	63222910	4940	4940	4940	4940	0
475	20241202	130200	63222910	4940	4940	4940	4940	0
476	20241202	130100	63222910	4940	4940	4940	4940	1
477	20241202	130000	63217970	4945	4945	4945	4945	0
478	20241202	125900	63217970	4945	4945	4945	4945	0
479	20241202	125800	63217970	4945	4945	4945	4945	0
480	20241202	125700	63217970	4945	4945	4945	4945	152
481	20241202	125600	62466330	4950	4950	4950	4950	0
482	20241202	125500	62466330	4950	4950	4950	4950	0
483	20241202	125400	62466330	4950	4950	4950	4950	17
484	20241202	125300	62382180	4950	4950	4950	4950	0
485	20241202	125200	62382180	4950	4945	4950	4945	108
486	20241202	125100	61848080	4950	4950	4950	4950	257
487	20241202	125000	60575930	4950	4950	4950	4950	0
488	20241202	124900	60575930	4950	4950	4950	4950	417
489	20241202	124800	58511780	4950	4950	4950	4950	0
490	20241202	124700	58511780	4950	4950	4950	4950	0
491	20241202	124600	58511780	4950	4950	4950	4950	0
492	20241202	124500	58511780	4950	4950	4950	4950	0
493	20241202	124400	58511780	4950	4950	4950	4950	0
494	20241202	124300	58511780	4950	4950	4950	4950	0
495	20241202	124200	58511780	4950	4950	4950	4950	0
496	20241202	124100	58511780	4950	4950	4950	4950	0
497	20241202	124000	58511780	4950	4950	4950	4950	0
498	20241202	123900	58511780	4950	4950	4950	4950	0
499	20241202	123800	58511780	4950	4950	4950	4950	0
500	20241202	123700	58511780	4950	4950	4950	4950	0
501	20241202	123600	58511780	4950	4950	4950	4950	0
502	20241202	123500	58511780	4950	4950	4950	4950	0
503	20241202	123400	58511780	4950	4950	4950	4950	0
504	20241202	123300	58511780	4950	4950	4950	4950	0
505	20241202	123200	58511780	4950	4950	4950	4950	0
506	20241202	123100	58511780	4950	4950	4950	4950	0
507	20241202	123000	58511780	4950	4950	4950	4950	0
508	20241202	122900	58511780	4950	4950	4950	4950	0
509	20241202	122800	58511780	4950	4950	4950	4950	0
510	20241202	122700	58511780	4950	4950	4950	4950	0
511	20241202	122600	58511780	4950	4950	4950	4950	0
512	20241202	122500	58511780	4950	4950	4950	4950	0
513	20241202	122400	58511780	4950	4950	4950	4950	100
514	20241202	122300	58016780	4945	4945	4945	4945	0
515	20241202	122200	58016780	4945	4945	4945	4945	0
516	20241202	122100	58016780	4945	4945	4945	4945	0
517	20241202	122000	58016780	4945	4945	4945	4945	0
518	20241202	121900	58016780	4945	4945	4945	4945	0
519	20241202	121800	58016780	4945	4945	4945	4945	150
520	20241202	121700	57275030	4940	4940	4940	4940	0
521	20241202	121600	57275030	4940	4940	4940	4940	0
522	20241202	121500	57275030	4940	4940	4940	4940	0
523	20241202	121400	57275030	4940	4940	4940	4940	0
524	20241202	121300	57275030	4940	4960	4960	4940	34
525	20241202	121200	57107030	4975	4975	4975	4975	0
526	20241202	121100	57107030	4975	4975	4975	4975	200
527	20241202	121000	56112030	4975	4970	4975	4970	200
528	20241202	120900	55117040	4970	4970	4970	4970	6
529	20241202	120800	55087220	4970	4960	4970	4960	2
530	20241202	120700	55077290	4960	4960	4960	4960	0
531	20241202	120600	55077290	4960	4960	4960	4960	0
532	20241202	120500	55077290	4960	4960	4960	4960	0
533	20241202	120400	55077290	4960	4960	4960	4960	0
534	20241202	120300	55077290	4960	4960	4960	4960	1
535	20241202	120200	55072330	4965	4965	4965	4965	50
536	20241202	120100	54824080	4975	4975	4975	4975	0
537	20241202	120000	54824080	4975	4970	4975	4970	10
538	20241202	115900	54774370	4960	4960	4960	4960	0
539	20241202	115800	54774370	4960	4960	4960	4960	0
540	20241202	115700	54774370	4960	4960	4960	4960	200
541	20241202	115600	53782370	4940	4940	4940	4940	0
542	20241202	115500	53782370	4940	4940	4940	4940	0
543	20241202	115400	53782370	4940	4940	4940	4940	0
544	20241202	115300	53782370	4940	4940	4940	4940	0
545	20241202	115200	53782370	4940	4940	4940	4940	0
546	20241202	115100	53782370	4940	4940	4940	4940	0
547	20241202	115000	53782370	4940	4940	4940	4940	0
548	20241202	114900	53782370	4940	4940	4940	4940	0
549	20241202	114800	53782370	4940	4940	4940	4940	0
550	20241202	114700	53782370	4940	4940	4940	4940	0
551	20241202	114600	53782370	4940	4940	4940	4940	0
552	20241202	114500	53782370	4940	4940	4940	4940	99
553	20241202	114400	53293310	4940	4940	4940	4940	0
554	20241202	114300	53293310	4940	4940	4940	4940	0
555	20241202	114200	53293310	4940	4940	4940	4940	0
556	20241202	114100	53293310	4940	4940	4940	4940	0
557	20241202	114000	53293310	4940	4940	4940	4940	0
558	20241202	113900	53293310	4940	4940	4940	4940	0
559	20241202	113800	53293310	4940	4940	4940	4940	0
560	20241202	113700	53293310	4940	4940	4940	4940	0
561	20241202	113600	53293310	4940	4940	4940	4940	0
562	20241202	113500	53293310	4940	4940	4940	4940	0
563	20241202	113400	53293310	4940	4940	4940	4940	0
564	20241202	113300	53293310	4940	4940	4940	4940	0
565	20241202	113200	53293310	4940	4940	4940	4940	6
566	20241202	113100	53263670	4960	4960	4960	4960	4
567	20241202	113000	53243830	4960	4960	4960	4960	0
568	20241202	112900	53243830	4960	4960	4960	4960	103
569	20241202	112800	52732950	4960	4960	4960	4960	1
570	20241202	112700	52727990	4940	4940	4940	4940	449
571	20241202	112600	50509930	4940	4940	4940	4940	14
572	20241202	112500	50440770	4940	4940	4940	4940	0
573	20241202	112400	50440770	4940	4940	4940	4940	0
574	20241202	112300	50440770	4940	4940	4940	4940	0
575	20241202	112200	50440770	4940	4940	4940	4940	194
576	20241202	112100	49482410	4940	4940	4940	4940	0
577	20241202	112000	49482410	4940	4940	4940	4940	0
578	20241202	111900	49482410	4940	4940	4940	4940	0
579	20241202	111800	49482410	4940	4940	4940	4940	0
580	20241202	111700	49482410	4940	4940	4940	4940	0
581	20241202	111600	49482410	4940	4940	4940	4940	0
582	20241202	111500	49482410	4940	4940	4940	4940	0
583	20241202	111400	49482410	4940	4940	4940	4940	58
584	20241202	111300	49195890	4940	4940	4940	4940	0
585	20241202	111200	49195890	4940	4940	4940	4940	0
586	20241202	111100	49195890	4940	4940	4940	4940	0
587	20241202	111000	49195890	4940	4940	4940	4940	0
588	20241202	110900	49195890	4940	4940	4940	4940	0
589	20241202	110800	49195890	4940	4940	4940	4940	0
590	20241202	110700	49195890	4940	4940	4940	4940	0
591	20241202	110600	49195890	4940	4940	4940	4940	0
592	20241202	110500	49195890	4940	4940	4940	4940	70
593	20241202	110400	48850090	4960	4960	4960	4960	0
594	20241202	110300	48850090	4960	4960	4960	4960	0
595	20241202	110200	48850090	4960	4960	4960	4960	0
596	20241202	110100	48850090	4960	4960	4960	4960	0
597	20241202	110000	48850090	4960	4960	4960	4960	0
598	20241202	105900	48850090	4960	4960	4960	4960	1
599	20241202	105800	48845130	4945	4945	4945	4945	0
600	20241202	105700	48845130	4945	4945	4945	4945	0
601	20241202	105600	48845130	4945	4945	4945	4945	0
602	20241202	105500	48845130	4945	4945	4945	4945	1097
603	20241202	105400	43420465	4945	4945	4945	4945	56
604	20241202	105300	43143545	4940	4940	4940	4940	0
605	20241202	105200	43143545	4940	4940	4940	4940	0
606	20241202	105100	43143545	4940	4940	4940	4940	0
607	20241202	105000	43143545	4940	4940	4940	4940	0
608	20241202	104900	43143545	4940	4940	4940	4940	5
609	20241202	104800	43118845	4935	4935	4935	4935	0
610	20241202	104700	43118845	4935	4935	4935	4935	0
611	20241202	104600	43118845	4935	4935	4935	4935	0
612	20241202	104500	43118845	4935	4935	4935	4935	0
613	20241202	104400	43118845	4935	4935	4935	4935	0
614	20241202	104300	43118845	4935	4940	4940	4935	13
615	20241202	104200	43054670	4970	4970	4970	4970	0
616	20241202	104100	43054670	4970	4970	4970	4970	0
617	20241202	104000	43054670	4970	4970	4970	4970	0
618	20241202	103900	43054670	4970	4970	4970	4970	0
619	20241202	103800	43054670	4970	4970	4970	4970	0
620	20241202	103700	43054670	4970	4970	4970	4970	0
621	20241202	103600	43054670	4970	4970	4970	4970	0
622	20241202	103500	43054670	4970	4970	4970	4970	0
623	20241202	103400	43054670	4970	4970	4970	4970	0
624	20241202	103300	43054670	4970	4970	4970	4970	0
625	20241202	103200	43054670	4970	4970	4970	4970	0
626	20241202	103100	43054670	4970	4970	4970	4970	0
627	20241202	103000	43054670	4970	4970	4970	4970	0
628	20241202	102900	43054670	4970	4970	4970	4970	0
629	20241202	102800	43054670	4970	4965	4970	4965	155
630	20241202	102700	42284890	4935	4935	4935	4935	20
631	20241202	102600	42186190	4930	4930	4930	4930	0
632	20241202	102500	42186190	4930	4930	4930	4930	532
633	20241202	102400	39563430	4930	4930	4930	4930	0
634	20241202	102300	39563430	4930	4930	4930	4930	146
635	20241202	102200	38843650	4930	4930	4930	4930	0
636	20241202	102100	38843650	4930	4935	4935	4930	55
637	20241202	102000	38572250	4935	4935	4935	4935	0
638	20241202	101900	38572250	4935	4935	4935	4935	0
639	20241202	101800	38572250	4935	4935	4935	4935	0
640	20241202	101700	38572250	4935	4935	4935	4935	0
641	20241202	101600	38572250	4935	4935	4935	4935	0
642	20241202	101500	38572250	4935	4935	4935	4935	45
643	20241202	101400	38350175	4935	4935	4935	4935	0
644	20241202	101300	38350175	4935	4935	4935	4935	14
645	20241202	101200	38281085	4965	4965	4965	4965	10
646	20241202	101100	38231435	4970	4970	4970	4970	1
647	20241202	101000	38226465	4960	4950	4960	4950	200
648	20241202	100900	37234725	4960	4960	4960	4960	0
649	20241202	100800	37234725	4960	4960	4960	4960	0
650	20241202	100700	37234725	4960	4935	4960	4935	2
651	20241202	100600	37224830	4935	4935	4935	4935	249
652	20241202	100500	35996015	4935	4935	4935	4930	22
653	20241202	100400	35887450	4935	4935	4935	4935	51
654	20241202	100300	35635765	4935	4940	4940	4935	43
655	20241202	100200	35423510	4965	4965	4965	4965	1
656	20241202	100100	35418545	4935	4940	4940	4935	215
657	20241202	100000	34356825	4935	4945	4945	4935	200
658	20241202	095900	33368825	4950	4950	4950	4950	0
659	20241202	095800	33368825	4950	4950	4950	4950	0
660	20241202	095700	33368825	4950	4950	4950	4950	0
661	20241202	095600	33368825	4950	4950	4950	4950	0
662	20241202	095500	33368825	4950	4950	4950	4950	100
663	20241202	095400	32873825	4975	4975	4975	4975	3
664	20241202	095300	32858900	4980	4980	4980	4980	1
665	20241202	095200	32853920	4980	4945	4980	4935	126
666	20241202	095100	32230520	4945	4945	4945	4945	5
667	20241202	095000	32205795	4935	4935	4935	4935	0
668	20241202	094900	32205795	4935	4935	4935	4935	0
669	20241202	094800	32205795	4935	4935	4935	4935	0
670	20241202	094700	32205795	4935	4935	4935	4935	10
671	20241202	094600	32156445	4935	4935	4935	4935	0
672	20241202	094500	32156445	4935	4935	4935	4935	0
673	20241202	094400	32156445	4935	4930	4935	4930	16
674	20241202	094300	32077540	4930	4930	4930	4930	16
675	20241202	094200	31998660	4930	4935	4935	4930	152
676	20241202	094100	31249240	4935	4940	4940	4935	51
677	20241202	094000	30997500	4935	4935	4935	4935	0
678	20241202	093900	30997500	4935	4940	4940	4935	5
679	20241202	093800	30972820	4930	4935	4935	4930	733
680	20241202	093700	27359030	4940	4940	4940	4940	0
681	20241202	093600	27359030	4940	4945	4945	4940	702
682	20241202	093500	23890200	4945	4945	4945	4945	0
683	20241202	093400	23890200	4945	4950	4950	4945	242
684	20241202	093300	22692410	4950	4950	4950	4950	0
685	20241202	093200	22692410	4950	4950	4950	4950	0
686	20241202	093100	22692410	4950	4950	4950	4950	28
687	20241202	093000	22553810	4975	4975	4975	4975	7
688	20241202	092900	22518985	4950	4950	4950	4950	0
689	20241202	092800	22518985	4950	4950	4950	4950	0
690	20241202	092700	22518985	4950	4950	4950	4950	2
691	20241202	092600	22509085	4945	4945	4945	4945	0
692	20241202	092500	22509085	4945	4945	4945	4945	18
693	20241202	092400	22420075	4945	4945	4945	4945	0
694	20241202	092300	22420075	4945	4955	4955	4945	320
695	20241202	092200	20837520	4940	4985	4985	4940	362
696	20241202	092100	19040510	5000	5000	5000	5000	0
697	20241202	092000	19040510	5000	5000	5000	5000	0
698	20241202	091900	19040510	5000	4995	5000	4995	363
699	20241202	091800	17226140	4985	4985	4985	4985	0
700	20241202	091700	17226140	4985	4985	4985	4985	0
701	20241202	091600	17226140	4985	4995	4995	4985	86
702	20241202	091500	16797270	5000	5000	5000	4995	551
703	20241202	091400	14042525	5000	5000	5000	5000	200
704	20241202	091300	13042525	5000	5000	5000	5000	2
705	20241202	091200	13032525	5000	5000	5000	5000	3
706	20241202	091100	13017525	5000	5030	5030	5000	475
707	20241202	091000	10639495	5030	5040	5040	5030	206
708	20241202	090900	9603255	5040	5010	5040	5000	828
709	20241202	090800	5450095	5000	5000	5000	5000	313
710	20241202	090700	3885095	5020	5020	5020	5020	0
711	20241202	090600	3885095	5020	5020	5020	5020	1
712	20241202	090500	3880075	5000	5000	5000	5000	200
713	20241202	090400	2880075	5020	5020	5030	5020	32
714	20241202	090300	2719425	5030	5020	5030	5020	9
715	20241202	090200	2674235	5030	5000	5030	5000	301
716	20241202	090100	1165695	5000	5010	5010	4940	144
717	20241202	090000	453745	4995	4980	4995	4980	91