KissMeData/044340/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192900	167683385	4950	4950	4950	4950	415
3	20241202	192800	167683385	4950	4950	4950	4950	0
4	20241202	192700	167683385	4950	4950	4950	4950	0
5	20241202	192600	167683385	4950	4950	4950	4950	0
6	20241202	192500	167683385	4950	4950	4950	4950	0
7	20241202	192400	167683385	4950	4950	4950	4950	0
8	20241202	192300	167683385	4950	4950	4950	4950	0
9	20241202	192200	167683385	4950	4950	4950	4950	0
10	20241202	192100	167683385	4950	4950	4950	4950	0
11	20241202	192000	167683385	4950	4950	4950	4950	0
12	20241202	191900	167683385	4950	4950	4950	4950	0
13	20241202	191800	167683385	4950	4950	4950	4950	0
14	20241202	191700	167683385	4950	4950	4950	4950	0
15	20241202	191600	167683385	4950	4950	4950	4950	0
16	20241202	191500	167683385	4950	4950	4950	4950	0
17	20241202	191400	167683385	4950	4950	4950	4950	0
18	20241202	191300	167683385	4950	4950	4950	4950	0
19	20241202	191200	167683385	4950	4950	4950	4950	0
20	20241202	191100	167683385	4950	4950	4950	4950	0
21	20241202	191000	167683385	4950	4950	4950	4950	0
22	20241202	190900	167683385	4950	4950	4950	4950	0
23	20241202	190800	167683385	4950	4950	4950	4950	0
24	20241202	190700	167683385	4950	4950	4950	4950	0
25	20241202	190600	167683385	4950	4950	4950	4950	0
26	20241202	190500	167683385	4950	4950	4950	4950	0
27	20241202	190400	167683385	4950	4950	4950	4950	0
28	20241202	190300	167683385	4950	4950	4950	4950	0
29	20241202	190200	167683385	4950	4950	4950	4950	0
30	20241202	190100	167683385	4950	4950	4950	4950	0
31	20241202	190000	167683385	4950	4950	4950	4950	0
32	20241202	185900	167683385	4950	4950	4950	4950	415
33	20241202	185800	167683385	4950	4950	4950	4950	0
34	20241202	185700	167683385	4950	4950	4950	4950	0
35	20241202	185600	167683385	4950	4950	4950	4950	0
36	20241202	185500	167683385	4950	4950	4950	4950	0
37	20241202	185400	167683385	4950	4950	4950	4950	0
38	20241202	185300	167683385	4950	4950	4950	4950	0
39	20241202	185200	167683385	4950	4950	4950	4950	0
40	20241202	185100	167683385	4950	4950	4950	4950	0
41	20241202	185000	167683385	4950	4950	4950	4950	0
42	20241202	184900	167683385	4950	4950	4950	4950	0
43	20241202	184800	167683385	4950	4950	4950	4950	0
44	20241202	184700	167683385	4950	4950	4950	4950	0
45	20241202	184600	167683385	4950	4950	4950	4950	0
46	20241202	184500	167683385	4950	4950	4950	4950	0
47	20241202	184400	167683385	4950	4950	4950	4950	0
48	20241202	184300	167683385	4950	4950	4950	4950	0
49	20241202	184200	167683385	4950	4950	4950	4950	0
50	20241202	184100	167683385	4950	4950	4950	4950	0
51	20241202	184000	167683385	4950	4950	4950	4950	0
52	20241202	183900	167683385	4950	4950	4950	4950	0
53	20241202	183800	167683385	4950	4950	4950	4950	0
54	20241202	183700	167683385	4950	4950	4950	4950	0
55	20241202	183600	167683385	4950	4950	4950	4950	0
56	20241202	183500	167683385	4950	4950	4950	4950	0
57	20241202	183400	167683385	4950	4950	4950	4950	0
58	20241202	183300	167683385	4950	4950	4950	4950	0
59	20241202	183200	167683385	4950	4950	4950	4950	0
60	20241202	183100	167683385	4950	4950	4950	4950	0
61	20241202	183000	167683385	4950	4950	4950	4950	0
62	20241202	182900	167683385	4950	4950	4950	4950	415
63	20241202	182800	167683385	4950	4950	4950	4950	0
64	20241202	182700	167683385	4950	4950	4950	4950	0
65	20241202	182600	167683385	4950	4950	4950	4950	0
66	20241202	182500	167683385	4950	4950	4950	4950	0
67	20241202	182400	167683385	4950	4950	4950	4950	0
68	20241202	182300	167683385	4950	4950	4950	4950	0
69	20241202	182200	167683385	4950	4950	4950	4950	0
70	20241202	182100	167683385	4950	4950	4950	4950	0
71	20241202	182000	167683385	4950	4950	4950	4950	0
72	20241202	181900	167683385	4950	4950	4950	4950	0
73	20241202	181800	167683385	4950	4950	4950	4950	0
74	20241202	181700	167683385	4950	4950	4950	4950	0
75	20241202	181600	167683385	4950	4950	4950	4950	0
76	20241202	181500	167683385	4950	4950	4950	4950	0
77	20241202	181400	167683385	4950	4950	4950	4950	0
78	20241202	181300	167683385	4950	4950	4950	4950	0
79	20241202	181200	167683385	4950	4950	4950	4950	0
80	20241202	181100	167683385	4950	4950	4950	4950	0
81	20241202	181000	167683385	4950	4950	4950	4950	0
82	20241202	180900	167683385	4950	4950	4950	4950	0
83	20241202	180800	167683385	4950	4950	4950	4950	0
84	20241202	180700	167683385	4950	4950	4950	4950	0
85	20241202	180600	167683385	4950	4950	4950	4950	0
86	20241202	180500	167683385	4950	4950	4950	4950	0
87	20241202	180400	167683385	4950	4950	4950	4950	0
88	20241202	180300	167683385	4950	4950	4950	4950	0
89	20241202	180200	167683385	4950	4950	4950	4950	0
90	20241202	180100	167683385	4950	4950	4950	4950	0
91	20241202	180000	167683385	4950	4950	4950	4950	0
92	20241202	175900	167683385	4950	4950	4950	4950	415
93	20241202	175800	167683385	4950	4950	4950	4950	0
94	20241202	175700	167683385	4950	4950	4950	4950	0
95	20241202	175600	167683385	4950	4950	4950	4950	0
96	20241202	175500	167683385	4950	4950	4950	4950	0
97	20241202	175400	167683385	4950	4950	4950	4950	0
98	20241202	175300	167683385	4950	4950	4950	4950	0
99	20241202	175200	167683385	4950	4950	4950	4950	0
100	20241202	175100	167683385	4950	4950	4950	4950	0
101	20241202	175000	167683385	4950	4950	4950	4950	0
102	20241202	174900	167683385	4950	4950	4950	4950	0
103	20241202	174800	167683385	4950	4950	4950	4950	0
104	20241202	174700	167683385	4950	4950	4950	4950	0
105	20241202	174600	167683385	4950	4950	4950	4950	0
106	20241202	174500	167683385	4950	4950	4950	4950	0
107	20241202	174400	167683385	4950	4950	4950	4950	0
108	20241202	174300	167683385	4950	4950	4950	4950	0
109	20241202	174200	167683385	4950	4950	4950	4950	0
110	20241202	174100	167683385	4950	4950	4950	4950	0
111	20241202	174000	167683385	4950	4950	4950	4950	0
112	20241202	173900	167683385	4950	4950	4950	4950	0
113	20241202	173800	167683385	4950	4950	4950	4950	0
114	20241202	173700	167683385	4950	4950	4950	4950	0
115	20241202	173600	167683385	4950	4950	4950	4950	0
116	20241202	173500	167683385	4950	4950	4950	4950	0
117	20241202	173400	167683385	4950	4950	4950	4950	0
118	20241202	173300	167683385	4950	4950	4950	4950	0
119	20241202	173200	167683385	4950	4950	4950	4950	0
120	20241202	173100	167683385	4950	4950	4950	4950	0
121	20241202	173000	167683385	4950	4950	4950	4950	0
122	20241202	172900	167683385	4950	4950	4950	4950	415
123	20241202	172800	167683385	4950	4950	4950	4950	0
124	20241202	172700	167683385	4950	4950	4950	4950	0
125	20241202	172600	167683385	4950	4950	4950	4950	0
126	20241202	172500	167683385	4950	4950	4950	4950	0
127	20241202	172400	167683385	4950	4950	4950	4950	0
128	20241202	172300	167683385	4950	4950	4950	4950	0
129	20241202	172200	167683385	4950	4950	4950	4950	0
130	20241202	172100	167683385	4950	4950	4950	4950	0
131	20241202	172000	167683385	4950	4950	4950	4950	0
132	20241202	171900	167683385	4950	4950	4950	4950	0
133	20241202	171800	167683385	4950	4950	4950	4950	0
134	20241202	171700	167683385	4950	4950	4950	4950	0
135	20241202	171600	167683385	4950	4950	4950	4950	0
136	20241202	171500	167683385	4950	4950	4950	4950	0
137	20241202	171400	167683385	4950	4950	4950	4950	0
138	20241202	171300	167683385	4950	4950	4950	4950	0
139	20241202	171200	167683385	4950	4950	4950	4950	0
140	20241202	171100	167683385	4950	4950	4950	4950	0
141	20241202	171000	167683385	4950	4950	4950	4950	0
142	20241202	170900	167683385	4950	4950	4950	4950	0
143	20241202	170800	167683385	4950	4950	4950	4950	0
144	20241202	170700	167683385	4950	4950	4950	4950	0
145	20241202	170600	167683385	4950	4950	4950	4950	0
146	20241202	170500	167683385	4950	4950	4950	4950	0
147	20241202	170400	167683385	4950	4950	4950	4950	0
148	20241202	170300	167683385	4950	4950	4950	4950	0
149	20241202	170200	167683385	4950	4950	4950	4950	0
150	20241202	170100	167683385	4950	4950	4950	4950	0
151	20241202	170000	167683385	4950	4950	4950	4950	0
152	20241202	165900	167683385	4950	4950	4950	4950	415
153	20241202	165800	167683385	4950	4950	4950	4950	0
154	20241202	165700	167683385	4950	4950	4950	4950	0
155	20241202	165600	167683385	4950	4950	4950	4950	0
156	20241202	165500	167683385	4950	4950	4950	4950	0
157	20241202	165400	167683385	4950	4950	4950	4950	0
158	20241202	165300	167683385	4950	4950	4950	4950	0
159	20241202	165200	167683385	4950	4950	4950	4950	0
160	20241202	165100	167683385	4950	4950	4950	4950	0
161	20241202	165000	167683385	4950	4950	4950	4950	0
162	20241202	164900	167683385	4950	4950	4950	4950	0
163	20241202	164800	167683385	4950	4950	4950	4950	0
164	20241202	164700	167683385	4950	4950	4950	4950	0
165	20241202	164600	167683385	4950	4950	4950	4950	0
166	20241202	164500	167683385	4950	4950	4950	4950	0
167	20241202	164400	167683385	4950	4950	4950	4950	0
168	20241202	164300	167683385	4950	4950	4950	4950	0
169	20241202	164200	167683385	4950	4950	4950	4950	0
170	20241202	164100	167683385	4950	4950	4950	4950	0
171	20241202	164000	167683385	4950	4950	4950	4950	0
172	20241202	163900	167683385	4950	4950	4950	4950	0
173	20241202	163800	167683385	4950	4950	4950	4950	0
174	20241202	163700	167683385	4950	4950	4950	4950	0
175	20241202	163600	167683385	4950	4950	4950	4950	0
176	20241202	163500	167683385	4950	4950	4950	4950	0
177	20241202	163400	167683385	4950	4950	4950	4950	0
178	20241202	163300	167683385	4950	4950	4950	4950	0
179	20241202	163200	167683385	4950	4950	4950	4950	0
180	20241202	163100	167683385	4950	4950	4950	4950	0
181	20241202	163000	167683385	4950	4950	4950	4950	0
182	20241202	162900	167683385	4950	4950	4950	4950	415
183	20241202	162800	167683385	4950	4950	4950	4950	0
184	20241202	162700	167683385	4950	4950	4950	4950	0
185	20241202	162600	167683385	4950	4950	4950	4950	0
186	20241202	162500	167683385	4950	4950	4950	4950	0
187	20241202	162400	167683385	4950	4950	4950	4950	0
188	20241202	162300	167683385	4950	4950	4950	4950	0
189	20241202	162200	167683385	4950	4950	4950	4950	0
190	20241202	162100	167683385	4950	4950	4950	4950	0
191	20241202	162000	167683385	4950	4950	4950	4950	0
192	20241202	161900	167683385	4950	4950	4950	4950	0
193	20241202	161800	167683385	4950	4950	4950	4950	0
194	20241202	161700	167683385	4950	4950	4950	4950	0
195	20241202	161600	167683385	4950	4950	4950	4950	0
196	20241202	161500	167683385	4950	4950	4950	4950	0
197	20241202	161400	167683385	4950	4950	4950	4950	0
198	20241202	161300	167683385	4950	4950	4950	4950	0
199	20241202	161200	167683385	4950	4950	4950	4950	0
200	20241202	161100	167683385	4950	4950	4950	4950	0
201	20241202	161000	167683385	4950	4950	4950	4950	0
202	20241202	160900	167683385	4950	4950	4950	4950	0
203	20241202	160800	167683385	4950	4950	4950	4950	0
204	20241202	160700	167683385	4950	4950	4950	4950	0
205	20241202	160600	167683385	4950	4950	4950	4950	0
206	20241202	160500	167683385	4950	4950	4950	4950	0
207	20241202	160400	167683385	4950	4950	4950	4950	0
208	20241202	160300	167683385	4950	4950	4950	4950	0
209	20241202	160200	167683385	4950	4950	4950	4950	0
210	20241202	160100	167683385	4950	4950	4950	4950	0
211	20241202	160000	167683385	4950	4950	4950	4950	0
212	20241202	155900	167683385	4950	4950	4950	4950	415
213	20241202	155800	167683385	4950	4950	4950	4950	0
214	20241202	155700	167683385	4950	4950	4950	4950	0
215	20241202	155600	167683385	4950	4950	4950	4950	0
216	20241202	155500	167683385	4950	4950	4950	4950	0
217	20241202	155400	167683385	4950	4950	4950	4950	0
218	20241202	155300	167683385	4950	4950	4950	4950	0
219	20241202	155200	167683385	4950	4950	4950	4950	0
220	20241202	155100	167683385	4950	4950	4950	4950	0
221	20241202	155000	167683385	4950	4950	4950	4950	0
222	20241202	154900	167683385	4950	4950	4950	4950	0
223	20241202	154800	167683385	4950	4950	4950	4950	0
224	20241202	154700	167683385	4950	4950	4950	4950	0
225	20241202	154600	167683385	4950	4950	4950	4950	0
226	20241202	154500	167683385	4950	4950	4950	4950	0
227	20241202	154400	167683385	4950	4950	4950	4950	0
228	20241202	154300	167683385	4950	4950	4950	4950	0
229	20241202	154200	167683385	4950	4950	4950	4950	0
230	20241202	154100	167683385	4950	4950	4950	4950	0
231	20241202	154000	167683385	4950	4950	4950	4950	0
232	20241202	153900	167683385	4950	4950	4950	4950	0
233	20241202	153800	167683385	4950	4950	4950	4950	0
234	20241202	153700	167683385	4950	4950	4950	4950	0
235	20241202	153600	167683385	4950	4950	4950	4950	0
236	20241202	153500	167683385	4950	4950	4950	4950	0
237	20241202	153400	167683385	4950	4950	4950	4950	0
238	20241202	153300	167683385	4950	4950	4950	4950	0
239	20241202	153200	167683385	4950	4950	4950	4950	0
240	20241202	153100	167683385	4950	4950	4950	4950	0
241	20241202	153000	167683385	4950	4950	4950	4950	415
242	20241202	152900	165629135	4955	4955	4955	4955	0
243	20241202	152800	165629135	4955	4955	4955	4955	0
244	20241202	152700	165629135	4955	4955	4955	4955	0
245	20241202	152600	165629135	4955	4955	4955	4955	0
246	20241202	152500	165629135	4955	4955	4955	4955	0
247	20241202	152400	165629135	4955	4955	4955	4955	0
248	20241202	152300	165629135	4955	4955	4955	4955	0
249	20241202	152200	165629135	4955	4955	4955	4955	0
250	20241202	152100	165629135	4955	4955	4955	4955	0
251	20241202	152000	165629135	4955	4955	4955	4955	0
252	20241202	151900	165629135	4955	4950	4955	4950	82
253	20241202	151800	165223225	4955	4955	4955	4955	9
254	20241202	151700	165178630	4955	4955	4955	4955	0
255	20241202	151600	165178630	4955	4950	4955	4950	141
256	20241202	151500	164480625	4955	4955	4955	4955	5
257	20241202	151400	164455850	4955	4950	4955	4950	126
258	20241202	151300	163832135	4955	4950	4955	4950	235
259	20241202	151200	162668880	4955	4950	4955	4950	1802
260	20241202	151100	153748970	4955	4955	4955	4955	0
261	20241202	151000	153748970	4955	4955	4955	4955	10
262	20241202	150900	153699420	4955	4955	4955	4955	0
263	20241202	150800	153699420	4955	4955	4955	4955	2
264	20241202	150700	153689510	4950	4950	4950	4950	144
265	20241202	150600	152976710	4955	4955	4955	4955	1
266	20241202	150500	152971755	4955	4950	4955	4950	17
267	20241202	150400	152887600	4955	4955	4955	4955	0
268	20241202	150300	152887600	4955	4955	4955	4955	30
269	20241202	150200	152738950	4955	4955	4955	4955	21
270	20241202	150100	152634895	4955	4955	4955	4955	1
271	20241202	150000	152629940	4955	4955	4955	4955	0
272	20241202	145900	152629940	4955	4955	4955	4955	0
273	20241202	145800	152629940	4955	4955	4955	4955	13
274	20241202	145700	152565525	4955	4950	4955	4950	76
275	20241202	145600	152189295	4955	4955	4955	4955	4
276	20241202	145500	152169475	4950	4950	4950	4950	48
277	20241202	145400	151931875	4955	4950	4955	4950	39
278	20241202	145300	151738815	4955	4955	4955	4955	331
279	20241202	145200	150098710	4955	4960	4960	4955	1002
280	20241202	145100	145133790	4955	4955	4955	4955	100
281	20241202	145000	144638290	4960	4955	4960	4955	173
282	20241202	144900	143781060	4955	4955	4955	4955	10
283	20241202	144800	143731510	4955	4955	4955	4955	0
284	20241202	144700	143731510	4955	4955	4955	4955	0
285	20241202	144600	143731510	4955	4955	4955	4955	0
286	20241202	144500	143731510	4955	4960	4960	4955	29
287	20241202	144400	143587810	4955	4955	4955	4955	200
288	20241202	144300	142596810	4960	4960	4960	4960	5
289	20241202	144200	142572010	4970	4970	4970	4970	0
290	20241202	144100	142572010	4970	4970	4970	4970	0
291	20241202	144000	142572010	4970	4970	4970	4970	0
292	20241202	143900	142572010	4970	4970	4970	4970	0
293	20241202	143800	142572010	4970	4970	4970	4970	0
294	20241202	143700	142572010	4970	4970	4970	4970	0
295	20241202	143600	142572010	4970	4970	4970	4970	0
296	20241202	143500	142572010	4970	4970	4970	4970	1
297	20241202	143400	142567040	4955	4960	4960	4955	150
298	20241202	143300	141823615	4970	4970	4970	4970	0
299	20241202	143200	141823615	4970	4970	4970	4970	0
300	20241202	143100	141823615	4970	4970	4970	4970	0
301	20241202	143000	141823615	4970	4970	4970	4970	0
302	20241202	142900	141823615	4970	4965	4970	4965	12
303	20241202	142800	141764030	4970	4970	4970	4955	65
304	20241202	142700	141441910	4960	4975	4975	4960	2374
305	20241202	142600	129665330	4970	4970	4970	4970	4
306	20241202	142500	129645450	4975	4975	4975	4975	0
307	20241202	142400	129645450	4975	4975	4975	4975	0
308	20241202	142300	129645450	4975	4975	4975	4975	0
309	20241202	142200	129645450	4975	4975	4975	4975	1
310	20241202	142100	129640475	4965	4965	4965	4965	0
311	20241202	142000	129640475	4965	4965	4965	4965	0
312	20241202	141900	129640475	4965	4970	4970	4965	2
313	20241202	141800	129630540	4975	4975	4975	4975	0
314	20241202	141700	129630540	4975	4975	4975	4975	0
315	20241202	141600	129630540	4975	4975	4975	4975	0
316	20241202	141500	129630540	4975	4975	4975	4975	0
317	20241202	141400	129630540	4975	4975	4975	4975	1
318	20241202	141300	129625565	4970	4970	4970	4970	0
319	20241202	141200	129625565	4970	4970	4970	4970	0
320	20241202	141100	129625565	4970	4970	4970	4970	1
321	20241202	141000	129620595	4975	4975	4975	4975	0
322	20241202	140900	129620595	4975	4975	4975	4975	0
323	20241202	140800	129620595	4975	4975	4975	4975	0
324	20241202	140700	129620595	4975	4970	4975	4965	21
325	20241202	140600	129516235	4975	4975	4975	4975	0
326	20241202	140500	129516235	4975	4975	4975	4975	0
327	20241202	140400	129516235	4975	4975	4975	4975	0
328	20241202	140300	129516235	4975	4975	4975	4975	1
329	20241202	140200	129511260	4970	4970	4970	4970	84
330	20241202	140100	129093780	4970	4970	4970	4970	0
331	20241202	140000	129093780	4970	4970	4970	4970	115
332	20241202	135900	128522230	4970	4970	4970	4970	0
333	20241202	135800	128522230	4970	4970	4970	4970	0
334	20241202	135700	128522230	4970	4970	4970	4970	0
335	20241202	135600	128522230	4970	4970	4970	4970	0
336	20241202	135500	128522230	4970	4970	4970	4970	0
337	20241202	135400	128522230	4970	4970	4970	4970	10
338	20241202	135300	128472530	4970	4970	4970	4970	0
339	20241202	135200	128472530	4970	4970	4970	4970	10
340	20241202	135100	128422830	4970	4970	4970	4970	2
341	20241202	135000	128412890	4970	4970	4970	4970	0
342	20241202	134900	128412890	4970	4970	4970	4970	1
343	20241202	134800	128407920	4960	4960	4960	4960	0
344	20241202	134700	128407920	4960	4960	4960	4960	0
345	20241202	134600	128407920	4960	4965	4965	4960	45
346	20241202	134500	128184670	4970	4960	4970	4960	101
347	20241202	134400	127683700	4960	4960	4960	4960	100
348	20241202	134300	127187700	4970	4970	4970	4970	0
349	20241202	134200	127187700	4970	4970	4970	4970	0
350	20241202	134100	127187700	4970	4970	4970	4970	5
351	20241202	134000	127162850	4970	4970	4970	4970	0
352	20241202	133900	127162850	4970	4970	4970	4970	0
353	20241202	133800	127162850	4970	4970	4970	4970	146
354	20241202	133700	126437230	4970	4970	4970	4970	5
355	20241202	133600	126412380	4970	4970	4970	4970	0
356	20241202	133500	126412380	4970	4970	4970	4970	0
357	20241202	133400	126412380	4970	4970	4970	4970	1
358	20241202	133300	126407410	4960	4965	4965	4960	2022
359	20241202	133200	116375440	4970	4970	4970	4970	0
360	20241202	133100	116375440	4970	4970	4970	4970	0
361	20241202	133000	116375440	4970	4970	4970	4970	0
362	20241202	132900	116375440	4970	4970	4970	4970	6
363	20241202	132800	116345620	4970	4970	4970	4970	0
364	20241202	132700	116345620	4970	4970	4970	4970	2
365	20241202	132600	116335680	4965	4965	4965	4965	8
366	20241202	132500	116295960	4965	4965	4965	4965	0
367	20241202	132400	116295960	4965	4965	4965	4965	0
368	20241202	132300	116295960	4965	4965	4965	4965	0
369	20241202	132200	116295960	4965	4965	4965	4965	0
370	20241202	132100	116295960	4965	4965	4965	4965	0
371	20241202	132000	116295960	4965	4965	4965	4965	0
372	20241202	131900	116295960	4965	4965	4965	4965	0
373	20241202	131800	116295960	4965	4970	4970	4965	55
374	20241202	131700	116022835	4970	4970	4970	4970	0
375	20241202	131600	116022835	4970	4970	4970	4970	0
376	20241202	131500	116022835	4970	4970	4970	4970	0
377	20241202	131400	116022835	4970	4970	4970	4970	7
378	20241202	131300	115988045	4975	4975	4975	4975	0
379	20241202	131200	115988045	4975	4975	4975	4975	0
380	20241202	131100	115988045	4975	4975	4975	4975	0
381	20241202	131000	115988045	4975	4975	4975	4975	0
382	20241202	130900	115988045	4975	4970	4975	4965	656
383	20241202	130800	112729800	4970	4970	4970	4970	0
384	20241202	130700	112729800	4970	4970	4970	4970	108
385	20241202	130600	112193040	4975	4975	4975	4975	0
386	20241202	130500	112193040	4975	4975	4975	4975	0
387	20241202	130400	112193040	4975	4975	4975	4975	0
388	20241202	130300	112193040	4975	4975	4975	4975	0
389	20241202	130200	112193040	4975	4975	4975	4975	0
390	20241202	130100	112193040	4975	4975	4975	4975	0
391	20241202	130000	112193040	4975	4975	4975	4975	0
392	20241202	125900	112193040	4975	4975	4975	4975	0
393	20241202	125800	112193040	4975	4975	4975	4975	0
394	20241202	125700	112193040	4975	4975	4975	4975	2
395	20241202	125600	112183090	4975	4975	4975	4975	0
396	20241202	125500	112183090	4975	4975	4975	4975	0
397	20241202	125400	112183090	4975	4975	4975	4975	1
398	20241202	125300	112178115	4975	4975	4975	4975	0
399	20241202	125200	112178115	4975	4975	4975	4975	6
400	20241202	125100	112148265	4975	4975	4975	4975	11
401	20241202	125000	112093540	4975	4975	4975	4975	200
402	20241202	124900	111098540	4975	4975	4975	4975	0
403	20241202	124800	111098540	4975	4975	4975	4975	148
404	20241202	124700	110362240	4975	4975	4975	4975	0
405	20241202	124600	110362240	4975	4975	4975	4975	0
406	20241202	124500	110362240	4975	4970	4975	4970	253
407	20241202	124400	109103570	4970	4970	4970	4970	0
408	20241202	124300	109103570	4970	4970	4970	4970	0
409	20241202	124200	109103570	4970	4970	4970	4970	0
410	20241202	124100	109103570	4970	4970	4970	4970	0
411	20241202	124000	109103570	4970	4970	4970	4970	0
412	20241202	123900	109103570	4970	4970	4970	4970	5
413	20241202	123800	109078720	4970	4970	4970	4970	0
414	20241202	123700	109078720	4970	4970	4970	4970	1
415	20241202	123600	109073750	4975	4975	4975	4975	20
416	20241202	123500	108974250	4975	4975	4975	4975	1
417	20241202	123400	108969275	4965	4975	4975	4965	301
418	20241202	123300	107474785	4970	4970	4970	4970	0
419	20241202	123200	107474785	4970	4970	4970	4970	0
420	20241202	123100	107474785	4970	4970	4970	4970	108
421	20241202	123000	106938025	4975	4975	4975	4975	5
422	20241202	122900	106913150	4975	4975	4975	4975	0
423	20241202	122800	106913150	4975	4975	4975	4975	1
424	20241202	122700	106908175	4970	4970	4975	4970	530
425	20241202	122600	104274070	4970	4970	4970	4970	0
426	20241202	122500	104274070	4970	4970	4970	4970	0
427	20241202	122400	104274070	4970	4970	4970	4970	0
428	20241202	122300	104274070	4970	4970	4970	4970	193
429	20241202	122200	103314860	4975	4975	4975	4975	0
430	20241202	122100	103314860	4975	4975	4975	4975	0
431	20241202	122000	103314860	4975	4975	4975	4975	0
432	20241202	121900	103314860	4975	4975	4975	4975	0
433	20241202	121800	103314860	4975	4975	4975	4975	0
434	20241202	121700	103314860	4975	4975	4975	4975	28
435	20241202	121600	103175560	4975	4975	4975	4975	0
436	20241202	121500	103175560	4975	4970	4975	4970	170
437	20241202	121400	102330235	4975	4975	4975	4975	2
438	20241202	121300	102320285	4975	4975	4975	4975	0
439	20241202	121200	102320285	4975	4975	4975	4975	0
440	20241202	121100	102320285	4975	4975	4975	4975	3
441	20241202	121000	102305360	4975	4975	4975	4975	0
442	20241202	120900	102305360	4975	4975	4975	4975	0
443	20241202	120800	102305360	4975	4975	4975	4975	1
444	20241202	120700	102300385	4970	4970	4970	4970	44
445	20241202	120600	102081705	4975	4975	4975	4975	0
446	20241202	120500	102081705	4975	4975	4975	4975	1
447	20241202	120400	102076730	4970	4975	4975	4970	331
448	20241202	120300	100431560	4975	4975	4975	4975	0
449	20241202	120200	100431560	4975	4975	4975	4975	98
450	20241202	120100	99944010	4975	4975	4975	4975	12
451	20241202	120000	99884310	4970	4970	4970	4970	151
452	20241202	115900	99133840	4970	4970	4970	4970	0
453	20241202	115800	99133840	4970	4970	4970	4970	0
454	20241202	115700	99133840	4970	4970	4970	4970	139
455	20241202	115600	98443010	4970	4975	4975	4970	2
456	20241202	115500	98433065	4975	4975	4975	4975	0
457	20241202	115400	98433065	4975	4975	4975	4975	0
458	20241202	115300	98433065	4975	4975	4975	4975	26
459	20241202	115200	98303715	4975	4970	4975	4970	236
460	20241202	115100	97130205	4975	4975	4975	4975	0
461	20241202	115000	97130205	4975	4975	4975	4975	0
462	20241202	114900	97130205	4975	4975	4975	4975	0
463	20241202	114800	97130205	4975	4975	4975	4975	4
464	20241202	114700	97110305	4975	4975	4975	4975	0
465	20241202	114600	97110305	4975	4975	4975	4975	1
466	20241202	114500	97105330	4975	4975	4975	4975	6
467	20241202	114400	97075480	4975	4975	4975	4970	17
468	20241202	114300	96990930	4975	4975	4975	4975	1
469	20241202	114200	96985955	4975	4975	4975	4975	0
470	20241202	114100	96985955	4975	4980	4980	4975	2
471	20241202	114000	96976000	4975	4975	4975	4975	160
472	20241202	113900	96180000	4980	4980	4980	4980	61
473	20241202	113800	95876220	4980	4980	4980	4980	696
474	20241202	113700	92410140	4975	4980	4980	4975	2
475	20241202	113600	92400185	4980	4980	4980	4980	0
476	20241202	113500	92400185	4980	4980	4980	4980	0
477	20241202	113400	92400185	4980	4980	4980	4980	2
478	20241202	113300	92390225	4980	4980	4980	4980	0
479	20241202	113200	92390225	4980	4980	4980	4980	0
480	20241202	113100	92390225	4980	4980	4980	4980	0
481	20241202	113000	92390225	4980	4980	4980	4980	0
482	20241202	112900	92390225	4980	4980	4980	4980	2
483	20241202	112800	92380265	4980	4980	4980	4980	0
484	20241202	112700	92380265	4980	4980	4980	4980	0
485	20241202	112600	92380265	4980	4975	4980	4975	128
486	20241202	112500	91742965	4980	4980	4980	4980	10
487	20241202	112400	91693165	4980	4980	4980	4980	0
488	20241202	112300	91693165	4980	4980	4980	4980	0
489	20241202	112200	91693165	4980	4980	4980	4980	0
490	20241202	112100	91693165	4980	4980	4980	4980	2
491	20241202	112000	91683205	4975	4975	4975	4975	83
492	20241202	111900	91270280	4975	4975	4975	4975	20
493	20241202	111800	91170780	4975	4975	4975	4975	0
494	20241202	111700	91170780	4975	4975	4975	4975	30
495	20241202	111600	91021530	4975	4980	4980	4975	4
496	20241202	111500	91001620	4980	4980	4980	4980	0
497	20241202	111400	91001620	4980	4980	4980	4980	9
498	20241202	111300	90956800	4980	4980	4980	4980	0
499	20241202	111200	90956800	4980	4980	4980	4980	11
500	20241202	111100	90902020	4980	4980	4980	4980	0
501	20241202	111000	90902020	4980	4980	4980	4980	0
502	20241202	110900	90902020	4980	4980	4980	4975	138
503	20241202	110800	90215210	4980	4980	4980	4975	70
504	20241202	110700	89866780	4975	4975	4975	4975	3
505	20241202	110600	89851855	4980	4980	4980	4980	311
506	20241202	110500	88303075	4980	4980	4980	4980	1
507	20241202	110400	88298095	4975	4975	4975	4975	100
508	20241202	110300	87800595	4980	4980	4980	4980	20
509	20241202	110200	87700995	4980	4980	4980	4980	1
510	20241202	110100	87696015	4980	4980	4980	4980	1
511	20241202	110000	87691035	4975	4980	4980	4975	3
512	20241202	105900	87676100	4980	4980	4980	4980	34
513	20241202	105800	87506780	4980	4980	4980	4980	0
514	20241202	105700	87506780	4980	4980	4980	4980	1
515	20241202	105600	87501800	4980	4980	4980	4980	2
516	20241202	105500	87491840	4975	4975	4975	4975	109
517	20241202	105400	86949565	4975	4970	4975	4970	102
518	20241202	105300	86442120	4975	4975	4975	4975	0
519	20241202	105200	86442120	4975	4975	4975	4975	5
520	20241202	105100	86417245	4970	4970	4970	4970	64
521	20241202	105000	86099165	4960	4960	4960	4960	0
522	20241202	104900	86099165	4960	4960	4960	4960	0
523	20241202	104800	86099165	4960	4960	4960	4960	1
524	20241202	104700	86094205	4960	4965	4965	4960	1216
525	20241202	104600	80062720	4970	4970	4970	4970	0
526	20241202	104500	80062720	4970	4970	4970	4970	0
527	20241202	104400	80062720	4970	4970	4970	4970	51
528	20241202	104300	79809250	4970	4970	4970	4970	6
529	20241202	104200	79779430	4970	4970	4970	4970	1
530	20241202	104100	79774460	4975	4975	4975	4975	10
531	20241202	104000	79724710	4980	4975	4980	4965	118
532	20241202	103900	79138175	4980	4980	4980	4980	10
533	20241202	103800	79088375	4980	4975	4980	4975	19
534	20241202	103700	78993845	4975	4970	4980	4970	39
535	20241202	103600	78799820	4975	4970	4980	4970	4
536	20241202	103500	78779925	4980	4965	4980	4960	426
537	20241202	103400	76665115	4965	4965	4965	4965	1
538	20241202	103300	76660150	4965	4965	4965	4965	8
539	20241202	103200	76620430	4965	4965	4965	4965	0
540	20241202	103100	76620430	4965	4975	4975	4955	1971
541	20241202	103000	66841440	4975	4975	4975	4975	1
542	20241202	102900	66836465	4980	4980	4980	4980	1
543	20241202	102800	66831485	4975	4975	4975	4975	0
544	20241202	102700	66831485	4975	4975	4975	4975	26
545	20241202	102600	66702135	4975	4975	4975	4975	4
546	20241202	102500	66682235	4975	4985	4985	4975	303
547	20241202	102400	65174790	4980	4980	4985	4975	4
548	20241202	102300	65154870	4980	4985	4985	4980	31
549	20241202	102200	65000470	4980	4980	4980	4980	1
550	20241202	102100	64995490	4985	4985	4985	4985	1
551	20241202	102000	64990505	4980	4980	4985	4980	121
552	20241202	101900	64387895	4985	4980	4985	4980	7
553	20241202	101800	64353030	4985	4975	4985	4975	345
554	20241202	101700	62636645	4985	4985	4985	4985	0
555	20241202	101600	62636645	4985	4985	4985	4985	0
556	20241202	101500	62636645	4985	4985	4985	4985	0
557	20241202	101400	62636645	4985	4980	4985	4980	2
558	20241202	101300	62626680	4980	4980	4980	4980	117
559	20241202	101200	62044020	4980	4975	4980	4975	54
560	20241202	101100	61775105	4980	4980	4980	4980	2
561	20241202	101000	61765145	4975	4980	4980	4975	107
562	20241202	100900	61232810	4980	4980	4980	4980	6
563	20241202	100800	61202930	4980	4980	4980	4980	74
564	20241202	100700	60834410	4980	4985	4985	4975	2051
565	20241202	100600	50623840	4985	4995	4995	4985	996
566	20241202	100500	45657885	4995	4995	4995	4995	79
567	20241202	100400	45263280	5000	5000	5000	5000	0
568	20241202	100300	45263280	5000	5000	5000	5000	10
569	20241202	100200	45213280	5000	5000	5000	5000	2
570	20241202	100100	45203280	5000	4995	5000	4995	34
571	20241202	100000	45033440	4995	4990	4995	4990	5
572	20241202	095900	45008470	4990	4990	4990	4990	0
573	20241202	095800	45008470	4990	4990	4990	4990	67
574	20241202	095700	44674140	4990	4995	4995	4990	229
575	20241202	095600	43530810	5000	5000	5000	5000	5
576	20241202	095500	43505810	5000	5000	5000	5000	0
577	20241202	095400	43505810	5000	5000	5000	5000	14
578	20241202	095300	43435810	5000	4990	5000	4990	126
579	20241202	095200	42807040	4990	4990	4990	4990	182
580	20241202	095100	41898860	4990	5000	5000	4990	92
581	20241202	095000	41439740	5000	4995	5000	4990	309
582	20241202	094900	39897500	5000	5010	5010	5000	434
583	20241202	094800	37727490	5010	5010	5010	5010	0
584	20241202	094700	37727490	5010	5010	5010	5010	0
585	20241202	094600	37727490	5010	5010	5010	5010	0
586	20241202	094500	37727490	5010	5010	5010	5010	3
587	20241202	094400	37712460	5010	5010	5010	5000	149
588	20241202	094300	36967360	5010	5000	5010	5000	112
589	20241202	094200	36407340	5010	5010	5010	5010	9
590	20241202	094100	36362250	5020	5020	5020	5020	2
591	20241202	094000	36352210	5020	5010	5020	5010	5
592	20241202	093900	36327150	5020	5020	5020	5020	1
593	20241202	093800	36322130	5020	5020	5020	5020	1
594	20241202	093700	36317110	5020	5010	5020	5000	102
595	20241202	093600	35806990	5020	5020	5020	5020	0
596	20241202	093500	35806990	5020	5020	5020	5020	20
597	20241202	093400	35706590	5020	5020	5020	5020	0
598	20241202	093300	35706590	5020	5020	5020	5020	0
599	20241202	093200	35706590	5020	5020	5020	5020	3
600	20241202	093100	35691530	5020	5020	5020	5020	0
601	20241202	093000	35691530	5020	5020	5020	5020	1
602	20241202	092900	35686510	5020	5020	5020	5020	28
603	20241202	092800	35545950	5030	5030	5030	5000	3093
604	20241202	092700	20043820	5030	5030	5040	5030	266
605	20241202	092600	18705810	5040	5040	5040	5040	0
606	20241202	092500	18705810	5040	5040	5040	5040	10
607	20241202	092400	18655410	5040	5040	5040	5040	0
608	20241202	092300	18655410	5040	5030	5040	5020	325
609	20241202	092200	17023860	5020	5030	5030	5020	87
610	20241202	092100	16587040	5040	5040	5040	5040	0
611	20241202	092000	16587040	5040	5040	5040	5040	3
612	20241202	091900	16571920	5040	5040	5040	5030	242
613	20241202	091800	15354320	5040	5030	5040	5030	101
614	20241202	091700	14846280	5040	5030	5040	5030	124
615	20241202	091600	14222400	5040	5040	5040	5040	238
616	20241202	091500	13022880	5050	5050	5050	5050	0
617	20241202	091400	13022880	5050	5050	5050	5050	5
618	20241202	091300	12997630	5060	5060	5060	5060	0
619	20241202	091200	12997630	5060	5050	5060	5050	5
620	20241202	091100	12972370	5060	5060	5060	5050	340
621	20241202	091000	11255170	5060	5060	5060	5060	104
622	20241202	090900	10728930	5060	5060	5060	5060	5
623	20241202	090800	10703630	5080	5080	5080	5080	0
624	20241202	090700	10703630	5080	5080	5080	5080	0
625	20241202	090600	10703630	5080	5080	5080	5080	5
626	20241202	090500	10678230	5080	5080	5080	5080	0
627	20241202	090400	10678230	5080	5080	5080	5080	6
628	20241202	090300	10647750	5080	5080	5080	5080	3
629	20241202	090200	10632510	5090	5090	5090	5090	0
630	20241202	090100	10632510	5090	5090	5090	5090	1
631	20241202	090000	10627420	5100	5020	5100	5020	2117