KissMeData/053450/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	193800	449927190	4980	4980	4980	4980	638
3	20241206	193700	449927190	4980	4980	4980	4980	0
4	20241206	193600	449927190	4980	4980	4980	4980	0
5	20241206	193500	449927190	4980	4980	4980	4980	0
6	20241206	193400	449927190	4980	4980	4980	4980	0
7	20241206	193300	449927190	4980	4980	4980	4980	0
8	20241206	193200	449927190	4980	4980	4980	4980	0
9	20241206	193100	449927190	4980	4980	4980	4980	0
10	20241206	193000	449927190	4980	4980	4980	4980	0
11	20241206	192900	449927190	4980	4980	4980	4980	0
12	20241206	192800	449927190	4980	4980	4980	4980	0
13	20241206	192700	449927190	4980	4980	4980	4980	0
14	20241206	192600	449927190	4980	4980	4980	4980	0
15	20241206	192500	449927190	4980	4980	4980	4980	0
16	20241206	192400	449927190	4980	4980	4980	4980	0
17	20241206	192300	449927190	4980	4980	4980	4980	0
18	20241206	192200	449927190	4980	4980	4980	4980	0
19	20241206	192100	449927190	4980	4980	4980	4980	0
20	20241206	192000	449927190	4980	4980	4980	4980	0
21	20241206	191900	449927190	4980	4980	4980	4980	0
22	20241206	191800	449927190	4980	4980	4980	4980	0
23	20241206	191700	449927190	4980	4980	4980	4980	0
24	20241206	191600	449927190	4980	4980	4980	4980	0
25	20241206	191500	449927190	4980	4980	4980	4980	0
26	20241206	191400	449927190	4980	4980	4980	4980	0
27	20241206	191300	449927190	4980	4980	4980	4980	0
28	20241206	191200	449927190	4980	4980	4980	4980	0
29	20241206	191100	449927190	4980	4980	4980	4980	0
30	20241206	191000	449927190	4980	4980	4980	4980	0
31	20241206	190900	449927190	4980	4980	4980	4980	0
32	20241206	190800	449927190	4980	4980	4980	4980	638
33	20241206	190700	449927190	4980	4980	4980	4980	0
34	20241206	190600	449927190	4980	4980	4980	4980	0
35	20241206	190500	449927190	4980	4980	4980	4980	0
36	20241206	190400	449927190	4980	4980	4980	4980	0
37	20241206	190300	449927190	4980	4980	4980	4980	0
38	20241206	190200	449927190	4980	4980	4980	4980	0
39	20241206	190100	449927190	4980	4980	4980	4980	0
40	20241206	190000	449927190	4980	4980	4980	4980	0
41	20241206	185900	449927190	4980	4980	4980	4980	0
42	20241206	185800	449927190	4980	4980	4980	4980	0
43	20241206	185700	449927190	4980	4980	4980	4980	0
44	20241206	185600	449927190	4980	4980	4980	4980	0
45	20241206	185500	449927190	4980	4980	4980	4980	0
46	20241206	185400	449927190	4980	4980	4980	4980	0
47	20241206	185300	449927190	4980	4980	4980	4980	0
48	20241206	185200	449927190	4980	4980	4980	4980	0
49	20241206	185100	449927190	4980	4980	4980	4980	0
50	20241206	185000	449927190	4980	4980	4980	4980	0
51	20241206	184900	449927190	4980	4980	4980	4980	0
52	20241206	184800	449927190	4980	4980	4980	4980	0
53	20241206	184700	449927190	4980	4980	4980	4980	0
54	20241206	184600	449927190	4980	4980	4980	4980	0
55	20241206	184500	449927190	4980	4980	4980	4980	0
56	20241206	184400	449927190	4980	4980	4980	4980	0
57	20241206	184300	449927190	4980	4980	4980	4980	0
58	20241206	184200	449927190	4980	4980	4980	4980	0
59	20241206	184100	449927190	4980	4980	4980	4980	0
60	20241206	184000	449927190	4980	4980	4980	4980	0
61	20241206	183900	449927190	4980	4980	4980	4980	0
62	20241206	183800	449927190	4980	4980	4980	4980	638
63	20241206	183700	449927190	4980	4980	4980	4980	0
64	20241206	183600	449927190	4980	4980	4980	4980	0
65	20241206	183500	449927190	4980	4980	4980	4980	0
66	20241206	183400	449927190	4980	4980	4980	4980	0
67	20241206	183300	449927190	4980	4980	4980	4980	0
68	20241206	183200	449927190	4980	4980	4980	4980	0
69	20241206	183100	449927190	4980	4980	4980	4980	0
70	20241206	183000	449927190	4980	4980	4980	4980	0
71	20241206	182900	449927190	4980	4980	4980	4980	0
72	20241206	182800	449927190	4980	4980	4980	4980	0
73	20241206	182700	449927190	4980	4980	4980	4980	0
74	20241206	182600	449927190	4980	4980	4980	4980	0
75	20241206	182500	449927190	4980	4980	4980	4980	0
76	20241206	182400	449927190	4980	4980	4980	4980	0
77	20241206	182300	449927190	4980	4980	4980	4980	0
78	20241206	182200	449927190	4980	4980	4980	4980	0
79	20241206	182100	449927190	4980	4980	4980	4980	0
80	20241206	182000	449927190	4980	4980	4980	4980	0
81	20241206	181900	449927190	4980	4980	4980	4980	0
82	20241206	181800	449927190	4980	4980	4980	4980	0
83	20241206	181700	449927190	4980	4980	4980	4980	0
84	20241206	181600	449927190	4980	4980	4980	4980	0
85	20241206	181500	449927190	4980	4980	4980	4980	0
86	20241206	181400	449927190	4980	4980	4980	4980	0
87	20241206	181300	449927190	4980	4980	4980	4980	0
88	20241206	181200	449927190	4980	4980	4980	4980	0
89	20241206	181100	449927190	4980	4980	4980	4980	0
90	20241206	181000	449927190	4980	4980	4980	4980	0
91	20241206	180900	449927190	4980	4980	4980	4980	0
92	20241206	180800	449927190	4980	4980	4980	4980	638
93	20241206	180700	449927190	4980	4980	4980	4980	0
94	20241206	180600	449927190	4980	4980	4980	4980	0
95	20241206	180500	449927190	4980	4980	4980	4980	0
96	20241206	180400	449927190	4980	4980	4980	4980	0
97	20241206	180300	449927190	4980	4980	4980	4980	0
98	20241206	180200	449927190	4980	4980	4980	4980	0
99	20241206	180100	449927190	4980	4980	4980	4980	0
100	20241206	180000	449927190	4980	4980	4980	4980	0
101	20241206	175900	449927190	4980	4980	4980	4980	0
102	20241206	175800	449927190	4980	4980	4980	4980	0
103	20241206	175700	449927190	4980	4980	4980	4980	0
104	20241206	175600	449927190	4980	4980	4980	4980	0
105	20241206	175500	449927190	4980	4980	4980	4980	0
106	20241206	175400	449927190	4980	4980	4980	4980	0
107	20241206	175300	449927190	4980	4980	4980	4980	0
108	20241206	175200	449927190	4980	4980	4980	4980	0
109	20241206	175100	449927190	4980	4980	4980	4980	0
110	20241206	175000	449927190	4980	4980	4980	4980	0
111	20241206	174900	449927190	4980	4980	4980	4980	0
112	20241206	174800	449927190	4980	4980	4980	4980	0
113	20241206	174700	449927190	4980	4980	4980	4980	0
114	20241206	174600	449927190	4980	4980	4980	4980	0
115	20241206	174500	449927190	4980	4980	4980	4980	0
116	20241206	174400	449927190	4980	4980	4980	4980	0
117	20241206	174300	449927190	4980	4980	4980	4980	0
118	20241206	174200	449927190	4980	4980	4980	4980	0
119	20241206	174100	449927190	4980	4980	4980	4980	0
120	20241206	174000	449927190	4980	4980	4980	4980	0
121	20241206	173900	449927190	4980	4980	4980	4980	0
122	20241206	173800	449927190	4980	4980	4980	4980	638
123	20241206	173700	449927190	4980	4980	4980	4980	0
124	20241206	173600	449927190	4980	4980	4980	4980	0
125	20241206	173500	449927190	4980	4980	4980	4980	0
126	20241206	173400	449927190	4980	4980	4980	4980	0
127	20241206	173300	449927190	4980	4980	4980	4980	0
128	20241206	173200	449927190	4980	4980	4980	4980	0
129	20241206	173100	449927190	4980	4980	4980	4980	0
130	20241206	173000	449927190	4980	4980	4980	4980	0
131	20241206	172900	449927190	4980	4980	4980	4980	0
132	20241206	172800	449927190	4980	4980	4980	4980	0
133	20241206	172700	449927190	4980	4980	4980	4980	0
134	20241206	172600	449927190	4980	4980	4980	4980	0
135	20241206	172500	449927190	4980	4980	4980	4980	0
136	20241206	172400	449927190	4980	4980	4980	4980	0
137	20241206	172300	449927190	4980	4980	4980	4980	0
138	20241206	172200	449927190	4980	4980	4980	4980	0
139	20241206	172100	449927190	4980	4980	4980	4980	0
140	20241206	172000	449927190	4980	4980	4980	4980	0
141	20241206	171900	449927190	4980	4980	4980	4980	0
142	20241206	171800	449927190	4980	4980	4980	4980	0
143	20241206	171700	449927190	4980	4980	4980	4980	0
144	20241206	171600	449927190	4980	4980	4980	4980	0
145	20241206	171500	449927190	4980	4980	4980	4980	0
146	20241206	171400	449927190	4980	4980	4980	4980	0
147	20241206	171300	449927190	4980	4980	4980	4980	0
148	20241206	171200	449927190	4980	4980	4980	4980	0
149	20241206	171100	449927190	4980	4980	4980	4980	0
150	20241206	171000	449927190	4980	4980	4980	4980	0
151	20241206	170900	449927190	4980	4980	4980	4980	0
152	20241206	170800	449927190	4980	4980	4980	4980	638
153	20241206	170700	449927190	4980	4980	4980	4980	0
154	20241206	170600	449927190	4980	4980	4980	4980	0
155	20241206	170500	449927190	4980	4980	4980	4980	0
156	20241206	170400	449927190	4980	4980	4980	4980	0
157	20241206	170300	449927190	4980	4980	4980	4980	0
158	20241206	170200	449927190	4980	4980	4980	4980	0
159	20241206	170100	449927190	4980	4980	4980	4980	0
160	20241206	170000	449927190	4980	4980	4980	4980	0
161	20241206	165900	449927190	4980	4980	4980	4980	0
162	20241206	165800	449927190	4980	4980	4980	4980	0
163	20241206	165700	449927190	4980	4980	4980	4980	0
164	20241206	165600	449927190	4980	4980	4980	4980	0
165	20241206	165500	449927190	4980	4980	4980	4980	0
166	20241206	165400	449927190	4980	4980	4980	4980	0
167	20241206	165300	449927190	4980	4980	4980	4980	0
168	20241206	165200	449927190	4980	4980	4980	4980	0
169	20241206	165100	449927190	4980	4980	4980	4980	0
170	20241206	165000	449927190	4980	4980	4980	4980	0
171	20241206	164900	449927190	4980	4980	4980	4980	0
172	20241206	164800	449927190	4980	4980	4980	4980	0
173	20241206	164700	449927190	4980	4980	4980	4980	0
174	20241206	164600	449927190	4980	4980	4980	4980	0
175	20241206	164500	449927190	4980	4980	4980	4980	0
176	20241206	164400	449927190	4980	4980	4980	4980	0
177	20241206	164300	449927190	4980	4980	4980	4980	0
178	20241206	164200	449927190	4980	4980	4980	4980	0
179	20241206	164100	449927190	4980	4980	4980	4980	0
180	20241206	164000	449927190	4980	4980	4980	4980	0
181	20241206	163900	449927190	4980	4980	4980	4980	0
182	20241206	163800	449927190	4980	4980	4980	4980	638
183	20241206	163700	449927190	4980	4980	4980	4980	0
184	20241206	163600	449927190	4980	4980	4980	4980	0
185	20241206	163500	449927190	4980	4980	4980	4980	0
186	20241206	163400	449927190	4980	4980	4980	4980	0
187	20241206	163300	449927190	4980	4980	4980	4980	0
188	20241206	163200	449927190	4980	4980	4980	4980	0
189	20241206	163100	449927190	4980	4980	4980	4980	0
190	20241206	163000	449927190	4980	4980	4980	4980	0
191	20241206	162900	449927190	4980	4980	4980	4980	0
192	20241206	162800	449927190	4980	4980	4980	4980	0
193	20241206	162700	449927190	4980	4980	4980	4980	0
194	20241206	162600	449927190	4980	4980	4980	4980	0
195	20241206	162500	449927190	4980	4980	4980	4980	0
196	20241206	162400	449927190	4980	4980	4980	4980	0
197	20241206	162300	449927190	4980	4980	4980	4980	0
198	20241206	162200	449927190	4980	4980	4980	4980	0
199	20241206	162100	449927190	4980	4980	4980	4980	0
200	20241206	162000	449927190	4980	4980	4980	4980	0
201	20241206	161900	449927190	4980	4980	4980	4980	0
202	20241206	161800	449927190	4980	4980	4980	4980	0
203	20241206	161700	449927190	4980	4980	4980	4980	0
204	20241206	161600	449927190	4980	4980	4980	4980	0
205	20241206	161500	449927190	4980	4980	4980	4980	0
206	20241206	161400	449927190	4980	4980	4980	4980	0
207	20241206	161300	449927190	4980	4980	4980	4980	0
208	20241206	161200	449927190	4980	4980	4980	4980	0
209	20241206	161100	449927190	4980	4980	4980	4980	0
210	20241206	161000	449927190	4980	4980	4980	4980	0
211	20241206	160900	449927190	4980	4980	4980	4980	0
212	20241206	160800	449927190	4980	4980	4980	4980	638
213	20241206	160700	449927190	4980	4980	4980	4980	0
214	20241206	160600	449927190	4980	4980	4980	4980	0
215	20241206	160500	449927190	4980	4980	4980	4980	0
216	20241206	160400	449927190	4980	4980	4980	4980	0
217	20241206	160300	449927190	4980	4980	4980	4980	0
218	20241206	160200	449927190	4980	4980	4980	4980	0
219	20241206	160100	449927190	4980	4980	4980	4980	0
220	20241206	160000	449927190	4980	4980	4980	4980	0
221	20241206	155900	449927190	4980	4980	4980	4980	0
222	20241206	155800	449927190	4980	4980	4980	4980	0
223	20241206	155700	449927190	4980	4980	4980	4980	0
224	20241206	155600	449927190	4980	4980	4980	4980	0
225	20241206	155500	449927190	4980	4980	4980	4980	0
226	20241206	155400	449927190	4980	4980	4980	4980	0
227	20241206	155300	449927190	4980	4980	4980	4980	0
228	20241206	155200	449927190	4980	4980	4980	4980	0
229	20241206	155100	449927190	4980	4980	4980	4980	0
230	20241206	155000	449927190	4980	4980	4980	4980	0
231	20241206	154900	449927190	4980	4980	4980	4980	0
232	20241206	154800	449927190	4980	4980	4980	4980	0
233	20241206	154700	449927190	4980	4980	4980	4980	0
234	20241206	154600	449927190	4980	4980	4980	4980	0
235	20241206	154500	449927190	4980	4980	4980	4980	0
236	20241206	154400	449927190	4980	4980	4980	4980	0
237	20241206	154300	449927190	4980	4980	4980	4980	0
238	20241206	154200	449927190	4980	4980	4980	4980	0
239	20241206	154100	449927190	4980	4980	4980	4980	0
240	20241206	154000	449927190	4980	4980	4980	4980	0
241	20241206	153900	449927190	4980	4980	4980	4980	0
242	20241206	153800	449927190	4980	4980	4980	4980	638
243	20241206	153700	449927190	4980	4980	4980	4980	0
244	20241206	153600	449927190	4980	4980	4980	4980	0
245	20241206	153500	449927190	4980	4980	4980	4980	0
246	20241206	153400	449927190	4980	4980	4980	4980	0
247	20241206	153300	449927190	4980	4980	4980	4980	0
248	20241206	153200	449927190	4980	4980	4980	4980	0
249	20241206	153100	449927190	4980	4980	4980	4980	0
250	20241206	153000	449927190	4980	4980	4980	4980	638
251	20241206	152900	446749950	4990	4990	4990	4990	0
252	20241206	152800	446749950	4990	4990	4990	4990	0
253	20241206	152700	446749950	4990	4990	4990	4990	0
254	20241206	152600	446749950	4990	4990	4990	4990	0
255	20241206	152500	446749950	4990	4990	4990	4990	0
256	20241206	152400	446749950	4990	4990	4990	4990	0
257	20241206	152300	446749950	4990	4990	4990	4990	0
258	20241206	152200	446749950	4990	4990	4990	4990	0
259	20241206	152100	446749950	4990	4990	4990	4990	0
260	20241206	152000	446749950	4990	4990	4990	4990	0
261	20241206	151900	446749950	4990	4990	4990	4990	100
262	20241206	151800	446250950	4990	4990	4990	4990	0
263	20241206	151700	446250950	4990	4990	4990	4990	0
264	20241206	151600	446250950	4990	4990	4990	4990	13
265	20241206	151500	446186080	5040	5040	5040	5040	1
266	20241206	151400	446181040	5020	5020	5020	5020	0
267	20241206	151300	446181040	5020	5020	5020	5020	0
268	20241206	151200	446181040	5020	5020	5020	5020	10
269	20241206	151100	446130840	5020	5020	5020	5020	0
270	20241206	151000	446130840	5020	5020	5020	5020	205
271	20241206	150900	445101740	5020	5020	5020	5020	0
272	20241206	150800	445101740	5020	5030	5030	5020	188
273	20241206	150700	444157240	5030	5030	5040	5030	549
274	20241206	150600	441392890	5030	5010	5030	5010	717
275	20241206	150500	437786620	5000	4995	5000	4995	406
276	20241206	150400	435757620	4990	4990	4990	4990	0
277	20241206	150300	435757620	4990	4980	4990	4980	311
278	20241206	150200	434208230	4990	4990	4990	4990	0
279	20241206	150100	434208230	4990	4990	4990	4990	0
280	20241206	150000	434208230	4990	4990	4990	4990	0
281	20241206	145900	434208230	4990	4990	4990	4990	0
282	20241206	145800	434208230	4990	4990	4990	4990	3
283	20241206	145700	434193260	4990	4990	4990	4990	0
284	20241206	145600	434193260	4990	4990	4990	4990	0
285	20241206	145500	434193260	4990	4990	4990	4990	0
286	20241206	145400	434193260	4990	4990	4990	4990	0
287	20241206	145300	434193260	4990	4990	4990	4990	0
288	20241206	145200	434193260	4990	4990	4990	4990	0
289	20241206	145100	434193260	4990	4990	4990	4990	0
290	20241206	145000	434193260	4990	4990	4990	4990	5
291	20241206	144900	434168310	4990	4990	4990	4990	9
292	20241206	144800	434123400	4990	4990	4990	4990	21
293	20241206	144700	434018610	4990	4990	4990	4990	1
294	20241206	144600	434013620	4970	4970	4970	4970	0
295	20241206	144500	434013620	4970	4970	4970	4970	376
296	20241206	144400	432144900	4970	4970	4970	4970	0
297	20241206	144300	432144900	4970	4970	4970	4970	0
298	20241206	144200	432144900	4970	4970	4970	4970	0
299	20241206	144100	432144900	4970	4970	4970	4970	50
300	20241206	144000	431896400	4970	4970	4970	4970	0
301	20241206	143900	431896400	4970	4970	4970	4970	0
302	20241206	143800	431896400	4970	4970	4970	4970	10
303	20241206	143700	431846700	4995	4995	4995	4995	0
304	20241206	143600	431846700	4995	4995	4995	4995	0
305	20241206	143500	431846700	4995	4995	4995	4995	0
306	20241206	143400	431846700	4995	4995	4995	4995	0
307	20241206	143300	431846700	4995	4995	4995	4995	0
308	20241206	143200	431846700	4995	4995	4995	4995	5
309	20241206	143100	431821725	4995	4995	4995	4995	43
310	20241206	143000	431606940	4995	4995	4995	4995	5
311	20241206	142900	431581965	4950	4950	4950	4950	0
312	20241206	142800	431581965	4950	4950	4950	4950	0
313	20241206	142700	431581965	4950	4950	4950	4950	0
314	20241206	142600	431581965	4950	4980	4980	4950	190
315	20241206	142500	430638765	4995	4955	4995	4950	81
316	20241206	142400	430237690	4955	4955	4955	4955	100
317	20241206	142300	429742190	4990	4985	4990	4985	389
318	20241206	142200	427801400	4980	4980	4980	4980	102
319	20241206	142100	427293440	4960	4960	4960	4960	0
320	20241206	142000	427293440	4960	4955	4960	4955	66
321	20241206	141900	426966095	4955	4955	4955	4955	0
322	20241206	141800	426966095	4955	4955	4955	4955	0
323	20241206	141700	426966095	4955	4955	4955	4955	46
324	20241206	141600	426738165	4950	4950	4950	4950	1
325	20241206	141500	426733215	4950	4950	4950	4950	0
326	20241206	141400	426733215	4950	4950	4950	4950	0
327	20241206	141300	426733215	4950	4950	4950	4950	0
328	20241206	141200	426733215	4950	4950	4950	4950	0
329	20241206	141100	426733215	4950	4950	4950	4950	0
330	20241206	141000	426733215	4950	4950	4950	4950	0
331	20241206	140900	426733215	4950	4950	4950	4950	0
332	20241206	140800	426733215	4950	4950	4950	4950	463
333	20241206	140700	424441365	4940	4940	4940	4940	0
334	20241206	140600	424441365	4940	4940	4940	4940	0
335	20241206	140500	424441365	4940	4940	4940	4940	27
336	20241206	140400	424307985	4940	4950	4950	4940	43
337	20241206	140300	424095195	4950	4950	4950	4950	2
338	20241206	140200	424085295	4950	4950	4950	4950	11
339	20241206	140100	424030845	4955	4955	4955	4955	0
340	20241206	140000	424030845	4955	4955	4955	4955	0
341	20241206	135900	424030845	4955	4955	4955	4955	0
342	20241206	135800	424030845	4955	4955	4955	4955	0
343	20241206	135700	424030845	4955	4955	4955	4955	0
344	20241206	135600	424030845	4955	4955	4955	4955	0
345	20241206	135500	424030845	4955	4955	4955	4955	0
346	20241206	135400	424030845	4955	4955	4955	4955	0
347	20241206	135300	424030845	4955	4955	4955	4955	0
348	20241206	135200	424030845	4955	4955	4955	4955	55
349	20241206	135100	423758320	4955	4955	4955	4955	0
350	20241206	135000	423758320	4955	4955	4955	4955	0
351	20241206	134900	423758320	4955	4955	4955	4955	0
352	20241206	134800	423758320	4955	4955	4955	4955	0
353	20241206	134700	423758320	4955	4955	4955	4955	0
354	20241206	134600	423758320	4955	4955	4955	4955	0
355	20241206	134500	423758320	4955	4955	4955	4955	0
356	20241206	134400	423758320	4955	4955	4955	4955	12
357	20241206	134300	423698860	4945	4945	4945	4945	0
358	20241206	134200	423698860	4945	4945	4945	4945	0
359	20241206	134100	423698860	4945	4945	4945	4945	50
360	20241206	134000	423451610	4940	4940	4940	4940	700
361	20241206	133900	419993610	4940	4940	4940	4940	0
362	20241206	133800	419993610	4940	4940	4940	4940	0
363	20241206	133700	419993610	4940	4940	4940	4940	60
364	20241206	133600	419697210	4935	4930	4935	4930	181
365	20241206	133500	418804075	4905	4905	4905	4905	0
366	20241206	133400	418804075	4905	4905	4905	4905	0
367	20241206	133300	418804075	4905	4905	4905	4905	0
368	20241206	133200	418804075	4905	4905	4905	4905	0
369	20241206	133100	418804075	4905	4905	4905	4905	58
370	20241206	133000	418519585	4905	4905	4905	4905	25
371	20241206	132900	418396960	4900	4900	4900	4900	0
372	20241206	132800	418396960	4900	4900	4900	4900	0
373	20241206	132700	418396960	4900	4905	4905	4900	381
374	20241206	132600	416528690	4905	4905	4905	4905	90
375	20241206	132500	416087240	4905	4905	4905	4905	0
376	20241206	132400	416087240	4905	4910	4910	4905	381
377	20241206	132300	414216705	4945	4945	4945	4945	20
378	20241206	132200	414117805	4945	4945	4945	4945	0
379	20241206	132100	414117805	4945	4945	4945	4945	0
380	20241206	132000	414117805	4945	4945	4945	4945	2
381	20241206	131900	414107915	4945	4945	4945	4910	1493
382	20241206	131800	406752230	4955	4955	4955	4955	0
383	20241206	131700	406752230	4955	4955	4955	4955	0
384	20241206	131600	406752230	4955	4955	4955	4955	0
385	20241206	131500	406752230	4955	4955	4955	4955	0
386	20241206	131400	406752230	4955	4955	4955	4955	615
387	20241206	131300	403704905	4935	4935	4935	4935	0
388	20241206	131200	403704905	4935	4935	4935	4935	0
389	20241206	131100	403704905	4935	4935	4935	4935	0
390	20241206	131000	403704905	4935	4935	4935	4935	0
391	20241206	130900	403704905	4935	4935	4935	4935	0
392	20241206	130800	403704905	4935	4935	4935	4935	0
393	20241206	130700	403704905	4935	4935	4935	4935	68
394	20241206	130600	403369325	4935	4935	4935	4935	0
395	20241206	130500	403369325	4935	4935	4935	4935	232
396	20241206	130400	402224405	4940	4940	4940	4940	0
397	20241206	130300	402224405	4940	4945	4945	4940	610
398	20241206	130200	399210040	4945	4945	4945	4945	1
399	20241206	130100	399205095	4950	4950	4950	4950	41
400	20241206	130000	399002145	4950	4950	4950	4950	0
401	20241206	125900	399002145	4950	4950	4950	4950	0
402	20241206	125800	399002145	4950	4950	4950	4950	78
403	20241206	125700	398616045	4950	4950	4950	4950	0
404	20241206	125600	398616045	4950	4950	4950	4950	0
405	20241206	125500	398616045	4950	4985	4985	4950	237
406	20241206	125400	397441625	4960	4960	4960	4960	0
407	20241206	125300	397441625	4960	4960	4960	4960	0
408	20241206	125200	397441625	4960	4960	4960	4960	0
409	20241206	125100	397441625	4960	4960	4960	4960	419
410	20241206	125000	395363385	4970	4970	4970	4970	0
411	20241206	124900	395363385	4970	4970	4970	4970	0
412	20241206	124800	395363385	4970	4970	4970	4970	0
413	20241206	124700	395363385	4970	4970	4970	4970	0
414	20241206	124600	395363385	4970	4970	4970	4970	0
415	20241206	124500	395363385	4970	4970	4970	4970	5
416	20241206	124400	395338535	4980	4980	4980	4980	0
417	20241206	124300	395338535	4980	4980	4980	4980	0
418	20241206	124200	395338535	4980	4980	4980	4980	0
419	20241206	124100	395338535	4980	4980	4980	4980	0
420	20241206	124000	395338535	4980	4980	4980	4980	0
421	20241206	123900	395338535	4980	4980	4980	4980	0
422	20241206	123800	395338535	4980	4980	4980	4980	75
423	20241206	123700	394965035	4985	4985	4985	4985	0
424	20241206	123600	394965035	4985	4985	4985	4985	0
425	20241206	123500	394965035	4985	4985	4985	4985	0
426	20241206	123400	394965035	4985	4985	4985	4985	0
427	20241206	123300	394965035	4985	4985	4985	4985	0
428	20241206	123200	394965035	4985	4985	4985	4985	0
429	20241206	123100	394965035	4985	4985	4985	4985	0
430	20241206	123000	394965035	4985	4985	4985	4985	0
431	20241206	122900	394965035	4985	4985	4985	4985	0
432	20241206	122800	394965035	4985	4985	4985	4985	0
433	20241206	122700	394965035	4985	4985	4985	4985	0
434	20241206	122600	394965035	4985	4985	4985	4985	0
435	20241206	122500	394965035	4985	4985	4985	4985	0
436	20241206	122400	394965035	4985	4985	4985	4985	10
437	20241206	122300	394915185	4985	4985	4985	4985	0
438	20241206	122200	394915185	4985	4985	4985	4985	0
439	20241206	122100	394915185	4985	4985	4985	4985	2
440	20241206	122000	394905215	4985	4985	4985	4985	0
441	20241206	121900	394905215	4985	4975	4985	4975	506
442	20241206	121800	392386870	4945	4945	4945	4945	0
443	20241206	121700	392386870	4945	4945	4945	4945	0
444	20241206	121600	392386870	4945	4945	4945	4945	0
445	20241206	121500	392386870	4945	4950	4950	4945	41
446	20241206	121400	392184120	4945	4945	4945	4945	0
447	20241206	121300	392184120	4945	4945	4945	4945	0
448	20241206	121200	392184120	4945	4945	4945	4945	0
449	20241206	121100	392184120	4945	4945	4945	4945	0
450	20241206	121000	392184120	4945	4945	4945	4945	0
451	20241206	120900	392184120	4945	4945	4945	4945	0
452	20241206	120800	392184120	4945	4945	4945	4945	0
453	20241206	120700	392184120	4945	4945	4945	4945	0
454	20241206	120600	392184120	4945	4945	4945	4945	0
455	20241206	120500	392184120	4945	4945	4945	4945	0
456	20241206	120400	392184120	4945	4945	4945	4945	0
457	20241206	120300	392184120	4945	4945	4945	4945	0
458	20241206	120200	392184120	4945	4945	4945	4945	0
459	20241206	120100	392184120	4945	4945	4945	4945	0
460	20241206	120000	392184120	4945	4945	4945	4945	5
461	20241206	115900	392159395	4940	4940	4940	4940	0
462	20241206	115800	392159395	4940	4940	4940	4940	0
463	20241206	115700	392159395	4940	4940	4940	4940	1
464	20241206	115600	392154455	4940	4940	4940	4940	0
465	20241206	115500	392154455	4940	4940	4940	4940	0
466	20241206	115400	392154455	4940	4940	4940	4940	0
467	20241206	115300	392154455	4940	4940	4940	4940	0
468	20241206	115200	392154455	4940	4940	4940	4940	200
469	20241206	115100	391166455	4940	4945	4945	4940	150
470	20241206	115000	390424805	4945	4945	4945	4945	36
471	20241206	114900	390246785	4945	4945	4945	4945	0
472	20241206	114800	390246785	4945	4945	4945	4945	0
473	20241206	114700	390246785	4945	4945	4945	4945	0
474	20241206	114600	390246785	4945	4945	4945	4945	1
475	20241206	114500	390241840	4980	4980	4980	4980	0
476	20241206	114400	390241840	4980	4980	4980	4980	58
477	20241206	114300	389953000	4980	4980	4980	4980	0
478	20241206	114200	389953000	4980	4980	4980	4980	0
479	20241206	114100	389953000	4980	4980	4980	4980	0
480	20241206	114000	389953000	4980	4980	4980	4980	2
481	20241206	113900	389943040	4975	4975	4975	4975	0
482	20241206	113800	389943040	4975	4975	4975	4975	50
483	20241206	113700	389694290	4980	4980	4980	4980	0
484	20241206	113600	389694290	4980	4980	4980	4980	0
485	20241206	113500	389694290	4980	4980	4980	4980	0
486	20241206	113400	389694290	4980	4980	4980	4980	5
487	20241206	113300	389669390	4980	4980	4980	4980	0
488	20241206	113200	389669390	4980	4980	4980	4980	0
489	20241206	113100	389669390	4980	4970	4980	4970	680
490	20241206	113000	386289040	4935	4935	4935	4935	0
491	20241206	112900	386289040	4935	4935	4935	4935	1
492	20241206	112800	386284105	4970	4960	4970	4960	3
493	20241206	112700	386269215	4970	4970	4970	4970	0
494	20241206	112600	386269215	4970	4970	4970	4970	0
495	20241206	112500	386269215	4970	4970	4970	4970	0
496	20241206	112400	386269215	4970	4970	4970	4970	0
497	20241206	112300	386269215	4970	4925	4970	4925	419
498	20241206	112200	384195285	4925	4895	4930	4895	3468
499	20241206	112100	367167815	4895	4880	4895	4880	219
500	20241206	112000	366097015	4845	4885	4885	4845	36
501	20241206	111900	365922355	4845	4845	4845	4845	0
502	20241206	111800	365922355	4845	4845	4845	4845	0
503	20241206	111700	365922355	4845	4840	4845	4840	41
504	20241206	111600	365723715	4840	4840	4840	4840	0
505	20241206	111500	365723715	4840	4840	4840	4840	0
506	20241206	111400	365723715	4840	4840	4840	4840	20
507	20241206	111300	365626915	4835	4885	4895	4835	612
508	20241206	111200	362643135	4850	4850	4850	4850	0
509	20241206	111100	362643135	4850	4850	4850	4850	468
510	20241206	111000	360373335	4890	4890	4890	4890	0
511	20241206	110900	360373335	4890	4890	4890	4890	102
512	20241206	110800	359874555	4895	4895	4895	4895	5
513	20241206	110700	359850080	4890	4875	4890	4875	267
514	20241206	110600	358546700	4875	4875	4875	4875	0
515	20241206	110500	358546700	4875	4875	4875	4875	5
516	20241206	110400	358522325	4850	4860	4860	4850	74
517	20241206	110300	358163325	4865	4865	4865	4865	0
518	20241206	110200	358163325	4865	4820	4865	4820	158
519	20241206	110100	357395555	4865	4865	4865	4865	0
520	20241206	110000	357395555	4865	4865	4865	4865	2
521	20241206	105900	357385825	4820	4835	4835	4820	277
522	20241206	105800	356050170	4830	4830	4830	4830	97
523	20241206	105700	355581660	4835	4805	4835	4805	5170
524	20241206	105600	330608710	4800	4800	4805	4800	685
525	20241206	105500	327320035	4800	4830	4830	4800	4125
526	20241206	105400	307490805	4830	4835	4835	4830	528
527	20241206	105300	304939920	4830	4855	4855	4830	6360
528	20241206	105200	274106650	4860	4860	4860	4860	0
529	20241206	105100	274106650	4860	4865	4865	4860	2434
530	20241206	105000	262273415	4865	4865	4865	4865	80
531	20241206	104900	261884215	4865	4865	4865	4865	130
532	20241206	104800	261251765	4865	4865	4865	4865	0
533	20241206	104700	261251765	4865	4890	4890	4865	20
534	20241206	104600	261154440	4865	4865	4865	4865	10
535	20241206	104500	261105790	4860	4875	4875	4860	450
536	20241206	104400	258915845	4900	4900	4900	4900	122
537	20241206	104300	258318045	4905	4910	4910	4905	21
538	20241206	104200	258215035	4910	4910	4910	4910	0
539	20241206	104100	258215035	4910	4910	4910	4910	251
540	20241206	104000	256982625	4910	4910	4910	4910	63
541	20241206	103900	256673295	4915	4910	4915	4910	919
542	20241206	103800	252156535	4910	4910	4910	4910	0
543	20241206	103700	252156535	4910	4910	4910	4910	0
544	20241206	103600	252156535	4910	4910	4910	4910	0
545	20241206	103500	252156535	4910	4910	4910	4910	33
546	20241206	103400	251994505	4910	4905	4910	4905	5
547	20241206	103300	251969975	4900	4900	4900	4900	0
548	20241206	103200	251969975	4900	4900	4900	4900	20
549	20241206	103100	251871975	4900	4905	4905	4860	1445
550	20241206	103000	244829980	4900	4895	4900	4895	1356
551	20241206	102900	238185770	4900	4885	4900	4880	1021
552	20241206	102800	233197675	4900	4900	4900	4900	1
553	20241206	102700	233192775	4885	4885	4885	4885	0
554	20241206	102600	233192775	4885	4905	4905	4885	1659
555	20241206	102500	225063115	4915	4905	4925	4900	3070
556	20241206	102400	210003175	4905	4930	4930	4905	4158
557	20241206	102300	189563015	4965	4965	4965	4965	0
558	20241206	102200	189563015	4965	4965	4965	4965	0
559	20241206	102100	189563015	4965	4965	4965	4965	0
560	20241206	102000	189563015	4965	4940	4965	4930	49
561	20241206	101900	189321330	4935	4950	4950	4935	2668
562	20241206	101800	176128595	4950	4950	4970	4950	702
563	20241206	101700	172653675	4950	4955	4955	4950	2037
564	20241206	101600	162564265	4970	4970	4970	4970	100
565	20241206	101500	162067265	4975	4975	4975	4975	0
566	20241206	101400	162067265	4975	4975	4975	4975	1
567	20241206	101300	162062290	4955	4965	4965	4955	1275
568	20241206	101200	155741565	4970	4975	4975	4970	60
569	20241206	101100	155443315	4975	4975	4975	4975	1
570	20241206	101000	155438340	4975	4975	4975	4975	0
571	20241206	100900	155438340	4975	4975	4975	4975	0
572	20241206	100800	155438340	4975	4980	4980	4975	11
573	20241206	100700	155383610	4975	4975	4975	4975	52
574	20241206	100600	155124910	4975	4975	4975	4975	0
575	20241206	100500	155124910	4975	4975	4975	4975	39
576	20241206	100400	154930885	4975	4975	4975	4975	0
577	20241206	100300	154930885	4975	4975	4975	4975	362
578	20241206	100200	153129935	4970	4970	4970	4970	2
579	20241206	100100	153119995	4975	4975	4975	4975	0
580	20241206	100000	153119995	4975	4975	4975	4975	0
581	20241206	095900	153119995	4975	4965	4975	4965	471
582	20241206	095800	150778920	4965	4965	4965	4965	27
583	20241206	095700	150644865	4940	4940	4940	4940	312
584	20241206	095600	149103585	4940	4940	4940	4940	90
585	20241206	095500	148658985	4950	4980	4980	4940	7217
586	20241206	095400	112876885	4980	5000	5000	4980	3743
587	20241206	095300	94215440	5000	5000	5000	5000	0
588	20241206	095200	94215440	5000	5000	5000	5000	0
589	20241206	095100	94215440	5000	5000	5000	5000	738
590	20241206	095000	90525440	5010	5010	5010	5010	177
591	20241206	094900	89638670	5050	5050	5050	5050	0
592	20241206	094800	89638670	5050	5050	5050	5050	144
593	20241206	094700	88911470	5050	5050	5050	5050	50
594	20241206	094600	88658970	5050	5050	5050	5050	0
595	20241206	094500	88658970	5050	5050	5050	5050	9
596	20241206	094400	88613520	5050	5050	5050	5050	0
597	20241206	094300	88613520	5050	5050	5050	5050	13
598	20241206	094200	88547870	5060	5060	5060	5060	0
599	20241206	094100	88547870	5060	5060	5060	5060	0
600	20241206	094000	88547870	5060	5060	5060	5060	0
601	20241206	093900	88547870	5060	5060	5060	5060	0
602	20241206	093800	88547870	5060	5060	5060	5060	1
603	20241206	093700	88542810	5010	5010	5010	5010	225
604	20241206	093600	87415560	5010	5030	5030	5010	171
605	20241206	093500	86555610	5040	5040	5040	5040	0
606	20241206	093400	86555610	5040	5040	5040	5040	201
607	20241206	093300	85542570	5040	5040	5040	5040	0
608	20241206	093200	85542570	5040	5050	5050	5040	3050
609	20241206	093100	70142670	5050	5050	5050	5050	221
610	20241206	093000	69026620	5070	5050	5090	5050	129
611	20241206	092900	68375110	5050	5050	5050	5050	1
612	20241206	092800	68370060	5090	5070	5090	5070	6
613	20241206	092700	68339620	5050	5050	5050	5050	100
614	20241206	092600	67834620	5050	5050	5050	5050	0
615	20241206	092500	67834620	5050	5050	5050	5050	2000
616	20241206	092400	57734620	5050	5050	5050	5050	0
617	20241206	092300	57734620	5050	5050	5050	5050	902
618	20241206	092200	53179520	5060	5060	5060	5060	22
619	20241206	092100	53068200	5060	5060	5060	5060	384
620	20241206	092000	51125160	5070	5070	5070	5070	5
621	20241206	091900	51099810	5060	5060	5060	5060	85
622	20241206	091800	50669710	5080	5080	5080	5080	1
623	20241206	091700	50664630	5060	5060	5060	5060	0
624	20241206	091600	50664630	5060	5060	5060	5060	0
625	20241206	091500	50664630	5060	5060	5060	5060	448
626	20241206	091400	48397750	5080	5080	5080	5080	0
627	20241206	091300	48397750	5080	5050	5080	5050	133
628	20241206	091200	47725170	5050	5050	5050	5050	1290
629	20241206	091100	41210670	5060	5090	5090	5060	727
630	20241206	091000	37529910	5090	5090	5090	5090	7
631	20241206	090900	37494280	5090	5090	5090	5090	98
632	20241206	090800	36995460	5080	5080	5080	5080	345
633	20241206	090700	35242860	5070	5050	5070	5050	201
634	20241206	090600	34223810	5050	5050	5050	5050	0
635	20241206	090500	34223810	5050	5070	5070	5050	419
636	20241206	090400	32099520	5070	5060	5070	5060	110
637	20241206	090300	31542020	5070	5070	5070	5070	48
638	20241206	090200	31298660	5060	5060	5060	5060	0
639	20241206	090100	31298660	5060	5050	5060	5050	407
640	20241206	090000	29243190	5030	4980	5030	4980	5857