KissMeData/147760/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203000	114021995	2950	2950	2950	2950	425
3	20241202	202900	114021995	2950	2950	2950	2950	0
4	20241202	202800	114021995	2950	2950	2950	2950	0
5	20241202	202700	114021995	2950	2950	2950	2950	0
6	20241202	202600	114021995	2950	2950	2950	2950	0
7	20241202	202500	114021995	2950	2950	2950	2950	0
8	20241202	202400	114021995	2950	2950	2950	2950	0
9	20241202	202300	114021995	2950	2950	2950	2950	0
10	20241202	202200	114021995	2950	2950	2950	2950	0
11	20241202	202100	114021995	2950	2950	2950	2950	0
12	20241202	202000	114021995	2950	2950	2950	2950	0
13	20241202	201900	114021995	2950	2950	2950	2950	0
14	20241202	201800	114021995	2950	2950	2950	2950	0
15	20241202	201700	114021995	2950	2950	2950	2950	0
16	20241202	201600	114021995	2950	2950	2950	2950	0
17	20241202	201500	114021995	2950	2950	2950	2950	0
18	20241202	201400	114021995	2950	2950	2950	2950	0
19	20241202	201300	114021995	2950	2950	2950	2950	0
20	20241202	201200	114021995	2950	2950	2950	2950	0
21	20241202	201100	114021995	2950	2950	2950	2950	0
22	20241202	201000	114021995	2950	2950	2950	2950	0
23	20241202	200900	114021995	2950	2950	2950	2950	0
24	20241202	200800	114021995	2950	2950	2950	2950	0
25	20241202	200700	114021995	2950	2950	2950	2950	0
26	20241202	200600	114021995	2950	2950	2950	2950	0
27	20241202	200500	114021995	2950	2950	2950	2950	0
28	20241202	200400	114021995	2950	2950	2950	2950	0
29	20241202	200300	114021995	2950	2950	2950	2950	0
30	20241202	200200	114021995	2950	2950	2950	2950	0
31	20241202	200100	114021995	2950	2950	2950	2950	0
32	20241202	200000	114021995	2950	2950	2950	2950	425
33	20241202	195900	114021995	2950	2950	2950	2950	0
34	20241202	195800	114021995	2950	2950	2950	2950	0
35	20241202	195700	114021995	2950	2950	2950	2950	0
36	20241202	195600	114021995	2950	2950	2950	2950	0
37	20241202	195500	114021995	2950	2950	2950	2950	0
38	20241202	195400	114021995	2950	2950	2950	2950	0
39	20241202	195300	114021995	2950	2950	2950	2950	0
40	20241202	195200	114021995	2950	2950	2950	2950	0
41	20241202	195100	114021995	2950	2950	2950	2950	0
42	20241202	195000	114021995	2950	2950	2950	2950	0
43	20241202	194900	114021995	2950	2950	2950	2950	0
44	20241202	194800	114021995	2950	2950	2950	2950	0
45	20241202	194700	114021995	2950	2950	2950	2950	0
46	20241202	194600	114021995	2950	2950	2950	2950	0
47	20241202	194500	114021995	2950	2950	2950	2950	0
48	20241202	194400	114021995	2950	2950	2950	2950	0
49	20241202	194300	114021995	2950	2950	2950	2950	0
50	20241202	194200	114021995	2950	2950	2950	2950	0
51	20241202	194100	114021995	2950	2950	2950	2950	0
52	20241202	194000	114021995	2950	2950	2950	2950	0
53	20241202	193900	114021995	2950	2950	2950	2950	0
54	20241202	193800	114021995	2950	2950	2950	2950	0
55	20241202	193700	114021995	2950	2950	2950	2950	0
56	20241202	193600	114021995	2950	2950	2950	2950	0
57	20241202	193500	114021995	2950	2950	2950	2950	0
58	20241202	193400	114021995	2950	2950	2950	2950	0
59	20241202	193300	114021995	2950	2950	2950	2950	0
60	20241202	193200	114021995	2950	2950	2950	2950	0
61	20241202	193100	114021995	2950	2950	2950	2950	0
62	20241202	193000	114021995	2950	2950	2950	2950	425
63	20241202	192900	114021995	2950	2950	2950	2950	0
64	20241202	192800	114021995	2950	2950	2950	2950	0
65	20241202	192700	114021995	2950	2950	2950	2950	0
66	20241202	192600	114021995	2950	2950	2950	2950	0
67	20241202	192500	114021995	2950	2950	2950	2950	0
68	20241202	192400	114021995	2950	2950	2950	2950	0
69	20241202	192300	114021995	2950	2950	2950	2950	0
70	20241202	192200	114021995	2950	2950	2950	2950	0
71	20241202	192100	114021995	2950	2950	2950	2950	0
72	20241202	192000	114021995	2950	2950	2950	2950	0
73	20241202	191900	114021995	2950	2950	2950	2950	0
74	20241202	191800	114021995	2950	2950	2950	2950	0
75	20241202	191700	114021995	2950	2950	2950	2950	0
76	20241202	191600	114021995	2950	2950	2950	2950	0
77	20241202	191500	114021995	2950	2950	2950	2950	0
78	20241202	191400	114021995	2950	2950	2950	2950	0
79	20241202	191300	114021995	2950	2950	2950	2950	0
80	20241202	191200	114021995	2950	2950	2950	2950	0
81	20241202	191100	114021995	2950	2950	2950	2950	0
82	20241202	191000	114021995	2950	2950	2950	2950	0
83	20241202	190900	114021995	2950	2950	2950	2950	0
84	20241202	190800	114021995	2950	2950	2950	2950	0
85	20241202	190700	114021995	2950	2950	2950	2950	0
86	20241202	190600	114021995	2950	2950	2950	2950	0
87	20241202	190500	114021995	2950	2950	2950	2950	0
88	20241202	190400	114021995	2950	2950	2950	2950	0
89	20241202	190300	114021995	2950	2950	2950	2950	0
90	20241202	190200	114021995	2950	2950	2950	2950	0
91	20241202	190100	114021995	2950	2950	2950	2950	0
92	20241202	190000	114021995	2950	2950	2950	2950	425
93	20241202	185900	114021995	2950	2950	2950	2950	0
94	20241202	185800	114021995	2950	2950	2950	2950	0
95	20241202	185700	114021995	2950	2950	2950	2950	0
96	20241202	185600	114021995	2950	2950	2950	2950	0
97	20241202	185500	114021995	2950	2950	2950	2950	0
98	20241202	185400	114021995	2950	2950	2950	2950	0
99	20241202	185300	114021995	2950	2950	2950	2950	0
100	20241202	185200	114021995	2950	2950	2950	2950	0
101	20241202	185100	114021995	2950	2950	2950	2950	0
102	20241202	185000	114021995	2950	2950	2950	2950	0
103	20241202	184900	114021995	2950	2950	2950	2950	0
104	20241202	184800	114021995	2950	2950	2950	2950	0
105	20241202	184700	114021995	2950	2950	2950	2950	0
106	20241202	184600	114021995	2950	2950	2950	2950	0
107	20241202	184500	114021995	2950	2950	2950	2950	0
108	20241202	184400	114021995	2950	2950	2950	2950	0
109	20241202	184300	114021995	2950	2950	2950	2950	0
110	20241202	184200	114021995	2950	2950	2950	2950	0
111	20241202	184100	114021995	2950	2950	2950	2950	0
112	20241202	184000	114021995	2950	2950	2950	2950	0
113	20241202	183900	114021995	2950	2950	2950	2950	0
114	20241202	183800	114021995	2950	2950	2950	2950	0
115	20241202	183700	114021995	2950	2950	2950	2950	0
116	20241202	183600	114021995	2950	2950	2950	2950	0
117	20241202	183500	114021995	2950	2950	2950	2950	0
118	20241202	183400	114021995	2950	2950	2950	2950	0
119	20241202	183300	114021995	2950	2950	2950	2950	0
120	20241202	183200	114021995	2950	2950	2950	2950	0
121	20241202	183100	114021995	2950	2950	2950	2950	0
122	20241202	183000	114021995	2950	2950	2950	2950	425
123	20241202	182900	114021995	2950	2950	2950	2950	0
124	20241202	182800	114021995	2950	2950	2950	2950	0
125	20241202	182700	114021995	2950	2950	2950	2950	0
126	20241202	182600	114021995	2950	2950	2950	2950	0
127	20241202	182500	114021995	2950	2950	2950	2950	0
128	20241202	182400	114021995	2950	2950	2950	2950	0
129	20241202	182300	114021995	2950	2950	2950	2950	0
130	20241202	182200	114021995	2950	2950	2950	2950	0
131	20241202	182100	114021995	2950	2950	2950	2950	0
132	20241202	182000	114021995	2950	2950	2950	2950	0
133	20241202	181900	114021995	2950	2950	2950	2950	0
134	20241202	181800	114021995	2950	2950	2950	2950	0
135	20241202	181700	114021995	2950	2950	2950	2950	0
136	20241202	181600	114021995	2950	2950	2950	2950	0
137	20241202	181500	114021995	2950	2950	2950	2950	0
138	20241202	181400	114021995	2950	2950	2950	2950	0
139	20241202	181300	114021995	2950	2950	2950	2950	0
140	20241202	181200	114021995	2950	2950	2950	2950	0
141	20241202	181100	114021995	2950	2950	2950	2950	0
142	20241202	181000	114021995	2950	2950	2950	2950	0
143	20241202	180900	114021995	2950	2950	2950	2950	0
144	20241202	180800	114021995	2950	2950	2950	2950	0
145	20241202	180700	114021995	2950	2950	2950	2950	0
146	20241202	180600	114021995	2950	2950	2950	2950	0
147	20241202	180500	114021995	2950	2950	2950	2950	0
148	20241202	180400	114021995	2950	2950	2950	2950	0
149	20241202	180300	114021995	2950	2950	2950	2950	0
150	20241202	180200	114021995	2950	2950	2950	2950	0
151	20241202	180100	114021995	2950	2950	2950	2950	0
152	20241202	180000	114021995	2950	2950	2950	2950	425
153	20241202	175900	114021995	2950	2950	2950	2950	0
154	20241202	175800	114021995	2950	2950	2950	2950	0
155	20241202	175700	114021995	2950	2950	2950	2950	0
156	20241202	175600	114021995	2950	2950	2950	2950	0
157	20241202	175500	114021995	2950	2950	2950	2950	0
158	20241202	175400	114021995	2950	2950	2950	2950	0
159	20241202	175300	114021995	2950	2950	2950	2950	0
160	20241202	175200	114021995	2950	2950	2950	2950	0
161	20241202	175100	114021995	2950	2950	2950	2950	0
162	20241202	175000	114021995	2950	2950	2950	2950	0
163	20241202	174900	114021995	2950	2950	2950	2950	0
164	20241202	174800	114021995	2950	2950	2950	2950	0
165	20241202	174700	114021995	2950	2950	2950	2950	0
166	20241202	174600	114021995	2950	2950	2950	2950	0
167	20241202	174500	114021995	2950	2950	2950	2950	0
168	20241202	174400	114021995	2950	2950	2950	2950	0
169	20241202	174300	114021995	2950	2950	2950	2950	0
170	20241202	174200	114021995	2950	2950	2950	2950	0
171	20241202	174100	114021995	2950	2950	2950	2950	0
172	20241202	174000	114021995	2950	2950	2950	2950	0
173	20241202	173900	114021995	2950	2950	2950	2950	0
174	20241202	173800	114021995	2950	2950	2950	2950	0
175	20241202	173700	114021995	2950	2950	2950	2950	0
176	20241202	173600	114021995	2950	2950	2950	2950	0
177	20241202	173500	114021995	2950	2950	2950	2950	0
178	20241202	173400	114021995	2950	2950	2950	2950	0
179	20241202	173300	114021995	2950	2950	2950	2950	0
180	20241202	173200	114021995	2950	2950	2950	2950	0
181	20241202	173100	114021995	2950	2950	2950	2950	0
182	20241202	173000	114021995	2950	2950	2950	2950	425
183	20241202	172900	114021995	2950	2950	2950	2950	0
184	20241202	172800	114021995	2950	2950	2950	2950	0
185	20241202	172700	114021995	2950	2950	2950	2950	0
186	20241202	172600	114021995	2950	2950	2950	2950	0
187	20241202	172500	114021995	2950	2950	2950	2950	0
188	20241202	172400	114021995	2950	2950	2950	2950	0
189	20241202	172300	114021995	2950	2950	2950	2950	0
190	20241202	172200	114021995	2950	2950	2950	2950	0
191	20241202	172100	114021995	2950	2950	2950	2950	0
192	20241202	172000	114021995	2950	2950	2950	2950	0
193	20241202	171900	114021995	2950	2950	2950	2950	0
194	20241202	171800	114021995	2950	2950	2950	2950	0
195	20241202	171700	114021995	2950	2950	2950	2950	0
196	20241202	171600	114021995	2950	2950	2950	2950	0
197	20241202	171500	114021995	2950	2950	2950	2950	0
198	20241202	171400	114021995	2950	2950	2950	2950	0
199	20241202	171300	114021995	2950	2950	2950	2950	0
200	20241202	171200	114021995	2950	2950	2950	2950	0
201	20241202	171100	114021995	2950	2950	2950	2950	0
202	20241202	171000	114021995	2950	2950	2950	2950	0
203	20241202	170900	114021995	2950	2950	2950	2950	0
204	20241202	170800	114021995	2950	2950	2950	2950	0
205	20241202	170700	114021995	2950	2950	2950	2950	0
206	20241202	170600	114021995	2950	2950	2950	2950	0
207	20241202	170500	114021995	2950	2950	2950	2950	0
208	20241202	170400	114021995	2950	2950	2950	2950	0
209	20241202	170300	114021995	2950	2950	2950	2950	0
210	20241202	170200	114021995	2950	2950	2950	2950	0
211	20241202	170100	114021995	2950	2950	2950	2950	0
212	20241202	170000	114021995	2950	2950	2950	2950	425
213	20241202	165900	114021995	2950	2950	2950	2950	0
214	20241202	165800	114021995	2950	2950	2950	2950	0
215	20241202	165700	114021995	2950	2950	2950	2950	0
216	20241202	165600	114021995	2950	2950	2950	2950	0
217	20241202	165500	114021995	2950	2950	2950	2950	0
218	20241202	165400	114021995	2950	2950	2950	2950	0
219	20241202	165300	114021995	2950	2950	2950	2950	0
220	20241202	165200	114021995	2950	2950	2950	2950	0
221	20241202	165100	114021995	2950	2950	2950	2950	0
222	20241202	165000	114021995	2950	2950	2950	2950	0
223	20241202	164900	114021995	2950	2950	2950	2950	0
224	20241202	164800	114021995	2950	2950	2950	2950	0
225	20241202	164700	114021995	2950	2950	2950	2950	0
226	20241202	164600	114021995	2950	2950	2950	2950	0
227	20241202	164500	114021995	2950	2950	2950	2950	0
228	20241202	164400	114021995	2950	2950	2950	2950	0
229	20241202	164300	114021995	2950	2950	2950	2950	0
230	20241202	164200	114021995	2950	2950	2950	2950	0
231	20241202	164100	114021995	2950	2950	2950	2950	0
232	20241202	164000	114021995	2950	2950	2950	2950	0
233	20241202	163900	114021995	2950	2950	2950	2950	0
234	20241202	163800	114021995	2950	2950	2950	2950	0
235	20241202	163700	114021995	2950	2950	2950	2950	0
236	20241202	163600	114021995	2950	2950	2950	2950	0
237	20241202	163500	114021995	2950	2950	2950	2950	0
238	20241202	163400	114021995	2950	2950	2950	2950	0
239	20241202	163300	114021995	2950	2950	2950	2950	0
240	20241202	163200	114021995	2950	2950	2950	2950	0
241	20241202	163100	114021995	2950	2950	2950	2950	0
242	20241202	163000	114021995	2950	2950	2950	2950	425
243	20241202	162900	114021995	2950	2950	2950	2950	0
244	20241202	162800	114021995	2950	2950	2950	2950	0
245	20241202	162700	114021995	2950	2950	2950	2950	0
246	20241202	162600	114021995	2950	2950	2950	2950	0
247	20241202	162500	114021995	2950	2950	2950	2950	0
248	20241202	162400	114021995	2950	2950	2950	2950	0
249	20241202	162300	114021995	2950	2950	2950	2950	0
250	20241202	162200	114021995	2950	2950	2950	2950	0
251	20241202	162100	114021995	2950	2950	2950	2950	0
252	20241202	162000	114021995	2950	2950	2950	2950	0
253	20241202	161900	114021995	2950	2950	2950	2950	0
254	20241202	161800	114021995	2950	2950	2950	2950	0
255	20241202	161700	114021995	2950	2950	2950	2950	0
256	20241202	161600	114021995	2950	2950	2950	2950	0
257	20241202	161500	114021995	2950	2950	2950	2950	0
258	20241202	161400	114021995	2950	2950	2950	2950	0
259	20241202	161300	114021995	2950	2950	2950	2950	0
260	20241202	161200	114021995	2950	2950	2950	2950	0
261	20241202	161100	114021995	2950	2950	2950	2950	0
262	20241202	161000	114021995	2950	2950	2950	2950	0
263	20241202	160900	114021995	2950	2950	2950	2950	0
264	20241202	160800	114021995	2950	2950	2950	2950	0
265	20241202	160700	114021995	2950	2950	2950	2950	0
266	20241202	160600	114021995	2950	2950	2950	2950	0
267	20241202	160500	114021995	2950	2950	2950	2950	0
268	20241202	160400	114021995	2950	2950	2950	2950	0
269	20241202	160300	114021995	2950	2950	2950	2950	0
270	20241202	160200	114021995	2950	2950	2950	2950	0
271	20241202	160100	114021995	2950	2950	2950	2950	0
272	20241202	160000	114021995	2950	2950	2950	2950	425
273	20241202	155900	114021995	2950	2950	2950	2950	0
274	20241202	155800	114021995	2950	2950	2950	2950	0
275	20241202	155700	114021995	2950	2950	2950	2950	0
276	20241202	155600	114021995	2950	2950	2950	2950	0
277	20241202	155500	114021995	2950	2950	2950	2950	0
278	20241202	155400	114021995	2950	2950	2950	2950	0
279	20241202	155300	114021995	2950	2950	2950	2950	0
280	20241202	155200	114021995	2950	2950	2950	2950	0
281	20241202	155100	114021995	2950	2950	2950	2950	0
282	20241202	155000	114021995	2950	2950	2950	2950	0
283	20241202	154900	114021995	2950	2950	2950	2950	0
284	20241202	154800	114021995	2950	2950	2950	2950	0
285	20241202	154700	114021995	2950	2950	2950	2950	0
286	20241202	154600	114021995	2950	2950	2950	2950	0
287	20241202	154500	114021995	2950	2950	2950	2950	0
288	20241202	154400	114021995	2950	2950	2950	2950	0
289	20241202	154300	114021995	2950	2950	2950	2950	0
290	20241202	154200	114021995	2950	2950	2950	2950	0
291	20241202	154100	114021995	2950	2950	2950	2950	0
292	20241202	154000	114021995	2950	2950	2950	2950	0
293	20241202	153900	114021995	2950	2950	2950	2950	0
294	20241202	153800	114021995	2950	2950	2950	2950	0
295	20241202	153700	114021995	2950	2950	2950	2950	0
296	20241202	153600	114021995	2950	2950	2950	2950	0
297	20241202	153500	114021995	2950	2950	2950	2950	0
298	20241202	153400	114021995	2950	2950	2950	2950	0
299	20241202	153300	114021995	2950	2950	2950	2950	0
300	20241202	153200	114021995	2950	2950	2950	2950	0
301	20241202	153100	114021995	2950	2950	2950	2950	0
302	20241202	153000	114021995	2950	2950	2950	2950	850
303	20241202	152900	112768245	2950	2950	2950	2950	0
304	20241202	152800	112768245	2950	2950	2950	2950	0
305	20241202	152700	112768245	2950	2950	2950	2950	0
306	20241202	152600	112768245	2950	2950	2950	2950	0
307	20241202	152500	112768245	2950	2950	2950	2950	0
308	20241202	152400	112768245	2950	2950	2950	2950	0
309	20241202	152300	112768245	2950	2950	2950	2950	0
310	20241202	152200	112768245	2950	2950	2950	2950	0
311	20241202	152100	112768245	2950	2950	2950	2950	0
312	20241202	152000	112768245	2950	2950	2950	2950	0
313	20241202	151900	112768245	2950	2945	2950	2945	500
314	20241202	151800	111293725	2940	2940	2940	2940	17
315	20241202	151700	111243745	2940	2940	2940	2940	40
316	20241202	151600	111126145	2940	2940	2940	2940	0
317	20241202	151500	111126145	2940	2940	2940	2940	200
318	20241202	151400	110538145	2940	2930	2940	2930	160
319	20241202	151300	110069335	2940	2940	2940	2940	1
320	20241202	151200	110066395	2930	2930	2930	2930	0
321	20241202	151100	110066395	2930	2930	2930	2930	0
322	20241202	151000	110066395	2930	2935	2935	2930	91
323	20241202	150900	109799750	2935	2935	2935	2935	20
324	20241202	150800	109741050	2935	2935	2935	2935	0
325	20241202	150700	109741050	2935	2935	2935	2935	40
326	20241202	150600	109623650	2930	2930	2930	2930	0
327	20241202	150500	109623650	2930	2930	2930	2930	0
328	20241202	150400	109623650	2930	2940	2940	2930	3081
329	20241202	150300	100587030	2945	2945	2945	2945	0
330	20241202	150200	100587030	2945	2945	2945	2945	0
331	20241202	150100	100587030	2945	2945	2945	2945	20
332	20241202	150000	100528130	2945	2940	2945	2940	351
333	20241202	145900	99496185	2940	2945	2945	2940	478
334	20241202	145800	98088480	2945	2945	2945	2945	1
335	20241202	145700	98085535	2955	2955	2955	2955	1
336	20241202	145600	98082580	2945	2945	2945	2945	0
337	20241202	145500	98082580	2945	2945	2945	2945	241
338	20241202	145400	97372835	2945	2945	2945	2945	0
339	20241202	145300	97372835	2945	2950	2950	2945	38
340	20241202	145200	97260900	2960	2960	2960	2960	0
341	20241202	145100	97260900	2960	2960	2960	2960	0
342	20241202	145000	97260900	2960	2960	2960	2960	30
343	20241202	144900	97172100	2965	2965	2965	2965	0
344	20241202	144800	97172100	2965	2965	2965	2965	0
345	20241202	144700	97172100	2965	2950	2965	2945	966
346	20241202	144600	94325710	2970	2970	2970	2970	0
347	20241202	144500	94325710	2970	2970	2970	2970	0
348	20241202	144400	94325710	2970	2970	2970	2970	0
349	20241202	144300	94325710	2970	2970	2970	2970	0
350	20241202	144200	94325710	2970	2950	2970	2950	53
351	20241202	144100	94169315	2950	2950	2950	2950	0
352	20241202	144000	94169315	2950	2960	2960	2950	39
353	20241202	143900	94054255	2950	2950	2950	2950	1
354	20241202	143800	94051305	2960	2955	2960	2955	17
355	20241202	143700	94001065	2970	2970	2970	2970	0
356	20241202	143600	94001065	2970	2970	2970	2970	0
357	20241202	143500	94001065	2970	2970	2970	2970	0
358	20241202	143400	94001065	2970	2970	2970	2970	0
359	20241202	143300	94001065	2970	2970	2970	2970	0
360	20241202	143200	94001065	2970	2970	2970	2970	4
361	20241202	143100	93989185	2970	2970	2970	2970	1
362	20241202	143000	93986215	2950	2950	2950	2950	0
363	20241202	142900	93986215	2950	2950	2950	2950	0
364	20241202	142800	93986215	2950	2950	2950	2950	0
365	20241202	142700	93986215	2950	2950	2950	2950	600
366	20241202	142600	92216215	2955	2955	2955	2955	0
367	20241202	142500	92216215	2955	2955	2955	2955	0
368	20241202	142400	92216215	2955	2955	2955	2955	0
369	20241202	142300	92216215	2955	2955	2955	2955	0
370	20241202	142200	92216215	2955	2955	2955	2955	0
371	20241202	142100	92216215	2955	2955	2955	2955	0
372	20241202	142000	92216215	2955	2955	2955	2955	0
373	20241202	141900	92216215	2955	2955	2955	2955	0
374	20241202	141800	92216215	2955	2955	2955	2955	0
375	20241202	141700	92216215	2955	2955	2955	2955	0
376	20241202	141600	92216215	2955	2955	2955	2955	9
377	20241202	141500	92189620	2970	2970	2970	2970	1
378	20241202	141400	92186650	2955	2955	2955	2955	0
379	20241202	141300	92186650	2955	2965	2970	2955	4
380	20241202	141200	92174805	2970	2970	2970	2970	0
381	20241202	141100	92174805	2970	2970	2970	2970	1
382	20241202	141000	92171835	2970	2970	2970	2970	0
383	20241202	140900	92171835	2970	2970	2970	2970	0
384	20241202	140800	92171835	2970	2970	2970	2970	0
385	20241202	140700	92171835	2970	2970	2970	2970	1
386	20241202	140600	92168865	2965	2965	2965	2965	0
387	20241202	140500	92168865	2965	2965	2965	2965	0
388	20241202	140400	92168865	2965	2965	2965	2965	0
389	20241202	140300	92168865	2965	2965	2965	2965	0
390	20241202	140200	92168865	2965	2965	2965	2965	0
391	20241202	140100	92168865	2965	2965	2965	2965	0
392	20241202	140000	92168865	2965	2965	2965	2965	0
393	20241202	135900	92168865	2965	2965	2965	2965	0
394	20241202	135800	92168865	2965	2965	2965	2965	85
395	20241202	135700	91916840	2970	2970	2970	2970	0
396	20241202	135600	91916840	2970	2970	2970	2970	0
397	20241202	135500	91916840	2970	2970	2970	2970	0
398	20241202	135400	91916840	2970	2970	2970	2970	215
399	20241202	135300	91278290	2970	2970	2970	2970	0
400	20241202	135200	91278290	2970	2970	2970	2970	0
401	20241202	135100	91278290	2970	2970	2970	2970	0
402	20241202	135000	91278290	2970	2970	2970	2970	3
403	20241202	134900	91269380	2970	2970	2970	2970	0
404	20241202	134800	91269380	2970	2970	2970	2970	0
405	20241202	134700	91269380	2970	2970	2970	2970	2
406	20241202	134600	91263440	2970	2970	2970	2970	0
407	20241202	134500	91263440	2970	2970	2970	2970	0
408	20241202	134400	91263440	2970	2970	2970	2970	0
409	20241202	134300	91263440	2970	2970	2970	2970	0
410	20241202	134200	91263440	2970	2970	2970	2970	0
411	20241202	134100	91263440	2970	2970	2970	2970	23
412	20241202	134000	91195130	2970	2970	2970	2970	0
413	20241202	133900	91195130	2970	2970	2970	2970	0
414	20241202	133800	91195130	2970	2970	2970	2970	0
415	20241202	133700	91195130	2970	2970	2970	2970	27
416	20241202	133600	91114940	2970	2970	2970	2970	0
417	20241202	133500	91114940	2970	2970	2970	2970	0
418	20241202	133400	91114940	2970	2970	2970	2970	4
419	20241202	133300	91103060	2970	2970	2970	2970	0
420	20241202	133200	91103060	2970	2970	2970	2970	300
421	20241202	133100	90212060	2965	2965	2965	2965	0
422	20241202	133000	90212060	2965	2965	2965	2965	0
423	20241202	132900	90212060	2965	2955	2965	2955	310
424	20241202	132800	89295960	2955	2955	2955	2955	0
425	20241202	132700	89295960	2955	2955	2955	2955	0
426	20241202	132600	89295960	2955	2955	2955	2955	5
427	20241202	132500	89281185	2955	2955	2955	2955	0
428	20241202	132400	89281185	2955	2955	2955	2955	2
429	20241202	132300	89275275	2950	2950	2950	2950	0
430	20241202	132200	89275275	2950	2950	2950	2950	0
431	20241202	132100	89275275	2950	2950	2950	2950	66
432	20241202	132000	89080575	2945	2945	2945	2945	0
433	20241202	131900	89080575	2945	2945	2945	2945	0
434	20241202	131800	89080575	2945	2945	2945	2945	0
435	20241202	131700	89080575	2945	2945	2945	2945	59
436	20241202	131600	88906820	2945	2945	2945	2945	0
437	20241202	131500	88906820	2945	2945	2945	2945	0
438	20241202	131400	88906820	2945	2945	2945	2945	0
439	20241202	131300	88906820	2945	2945	2945	2945	0
440	20241202	131200	88906820	2945	2945	2945	2945	0
441	20241202	131100	88906820	2945	2945	2945	2945	0
442	20241202	131000	88906820	2945	2945	2945	2945	0
443	20241202	130900	88906820	2945	2945	2945	2945	0
444	20241202	130800	88906820	2945	2945	2945	2945	0
445	20241202	130700	88906820	2945	2945	2945	2945	0
446	20241202	130600	88906820	2945	2945	2945	2945	0
447	20241202	130500	88906820	2945	2935	2945	2935	149
448	20241202	130400	88469390	2935	2935	2935	2935	66
449	20241202	130300	88275680	2930	2940	2940	2930	308
450	20241202	130200	87372030	2935	2935	2935	2935	65
451	20241202	130100	87181255	2940	2940	2940	2940	0
452	20241202	130000	87181255	2940	2940	2940	2940	9
453	20241202	125900	87154795	2945	2945	2945	2945	0
454	20241202	125800	87154795	2945	2945	2945	2945	0
455	20241202	125700	87154795	2945	2945	2945	2945	0
456	20241202	125600	87154795	2945	2945	2945	2945	1
457	20241202	125500	87151850	2935	2935	2935	2935	0
458	20241202	125400	87151850	2935	2935	2935	2935	501
459	20241202	125300	85681415	2945	2945	2945	2945	0
460	20241202	125200	85681415	2945	2945	2945	2945	0
461	20241202	125100	85681415	2945	2945	2945	2945	0
462	20241202	125000	85681415	2945	2945	2945	2945	0
463	20241202	124900	85681415	2945	2945	2945	2945	0
464	20241202	124800	85681415	2945	2945	2945	2945	0
465	20241202	124700	85681415	2945	2945	2945	2945	0
466	20241202	124600	85681415	2945	2945	2945	2945	0
467	20241202	124500	85681415	2945	2945	2945	2945	1
468	20241202	124400	85678470	2930	2930	2930	2930	0
469	20241202	124300	85678470	2930	2945	2945	2930	2900
470	20241202	124200	77162290	2955	2955	2955	2955	0
471	20241202	124100	77162290	2955	2955	2955	2955	0
472	20241202	124000	77162290	2955	2955	2955	2955	1
473	20241202	123900	77159335	2945	2950	2950	2945	300
474	20241202	123800	76274655	2950	2950	2950	2950	0
475	20241202	123700	76274655	2950	2950	2950	2950	0
476	20241202	123600	76274655	2950	2950	2950	2950	105
477	20241202	123500	75964905	2950	2950	2950	2950	1
478	20241202	123400	75961955	2945	2945	2945	2945	0
479	20241202	123300	75961955	2945	2945	2945	2945	200
480	20241202	123200	75372955	2945	2945	2945	2945	50
481	20241202	123100	75225705	2945	2945	2945	2945	0
482	20241202	123000	75225705	2945	2945	2945	2945	200
483	20241202	122900	74636705	2950	2950	2950	2950	1
484	20241202	122800	74633755	2945	2945	2945	2945	0
485	20241202	122700	74633755	2945	2945	2945	2945	0
486	20241202	122600	74633755	2945	2945	2945	2945	0
487	20241202	122500	74633755	2945	2945	2945	2945	0
488	20241202	122400	74633755	2945	2945	2945	2945	0
489	20241202	122300	74633755	2945	2945	2945	2945	200
490	20241202	122200	74044755	2950	2950	2950	2950	1
491	20241202	122100	74041805	2945	2945	2945	2945	0
492	20241202	122000	74041805	2945	2945	2945	2945	0
493	20241202	121900	74041805	2945	2950	2950	2945	3
494	20241202	121800	74032965	2950	2950	2950	2950	1
495	20241202	121700	74030015	2955	2955	2955	2955	0
496	20241202	121600	74030015	2955	2955	2955	2955	0
497	20241202	121500	74030015	2955	2955	2955	2955	0
498	20241202	121400	74030015	2955	2955	2955	2955	0
499	20241202	121300	74030015	2955	2945	2955	2945	4
500	20241202	121200	74018225	2945	2950	2950	2945	2
501	20241202	121100	74012330	2960	2955	2960	2950	720
502	20241202	121000	71886820	2970	2970	2970	2970	0
503	20241202	120900	71886820	2970	2970	2970	2970	0
504	20241202	120800	71886820	2970	2970	2970	2970	1
505	20241202	120700	71883850	2960	2960	2960	2960	0
506	20241202	120600	71883850	2960	2960	2960	2960	41
507	20241202	120500	71762490	2970	2970	2970	2970	0
508	20241202	120400	71762490	2970	2970	2970	2970	0
509	20241202	120300	71762490	2970	2970	2970	2970	0
510	20241202	120200	71762490	2970	2970	2970	2970	1
511	20241202	120100	71759520	2955	2955	2955	2955	20
512	20241202	120000	71700420	2955	2960	2960	2955	11
513	20241202	115900	71667865	2955	2955	2955	2955	0
514	20241202	115800	71667865	2955	2955	2955	2955	0
515	20241202	115700	71667865	2955	2955	2955	2955	0
516	20241202	115600	71667865	2955	2955	2955	2955	0
517	20241202	115500	71667865	2955	2950	2955	2950	54
518	20241202	115400	71508545	2955	2955	2955	2955	0
519	20241202	115300	71508545	2955	2955	2955	2955	888
520	20241202	115200	68884505	2980	2980	2980	2980	0
521	20241202	115100	68884505	2980	2980	2980	2980	0
522	20241202	115000	68884505	2980	2980	2980	2980	0
523	20241202	114900	68884505	2980	2980	2980	2980	0
524	20241202	114800	68884505	2980	2980	2980	2980	1
525	20241202	114700	68881525	2980	2980	2980	2980	1
526	20241202	114600	68878545	2970	2970	2970	2970	100
527	20241202	114500	68581545	2975	2975	2975	2975	0
528	20241202	114400	68581545	2975	2975	2975	2975	0
529	20241202	114300	68581545	2975	2975	2975	2975	0
530	20241202	114200	68581545	2975	2975	2975	2975	0
531	20241202	114100	68581545	2975	2975	2975	2975	0
532	20241202	114000	68581545	2975	2975	2975	2975	0
533	20241202	113900	68581545	2975	2975	2975	2975	1
534	20241202	113800	68578570	2975	2975	2975	2975	0
535	20241202	113700	68578570	2975	2975	2975	2975	0
536	20241202	113600	68578570	2975	2975	2975	2975	0
537	20241202	113500	68578570	2975	2970	2975	2970	159
538	20241202	113400	68106335	2970	2970	2970	2970	0
539	20241202	113300	68106335	2970	2970	2970	2970	0
540	20241202	113200	68106335	2970	2965	2970	2955	112
541	20241202	113100	67775200	2965	2965	2965	2965	1
542	20241202	113000	67772235	2950	2950	2950	2950	0
543	20241202	112900	67772235	2950	2950	2950	2950	90
544	20241202	112800	67506735	2960	2960	2960	2960	50
545	20241202	112700	67358735	2970	2970	2970	2970	0
546	20241202	112600	67358735	2970	2970	2970	2970	14
547	20241202	112500	67317155	2970	2970	2970	2970	20
548	20241202	112400	67257755	2970	2970	2970	2970	20
549	20241202	112300	67198355	2970	2970	2970	2970	0
550	20241202	112200	67198355	2970	2970	2970	2970	0
551	20241202	112100	67198355	2970	2970	2970	2970	0
552	20241202	112000	67198355	2970	2970	2970	2970	0
553	20241202	111900	67198355	2970	2970	2970	2970	0
554	20241202	111800	67198355	2970	2970	2970	2970	1
555	20241202	111700	67195385	2965	2965	2965	2965	0
556	20241202	111600	67195385	2965	2950	2965	2950	6
557	20241202	111500	67177670	2950	2950	2950	2950	0
558	20241202	111400	67177670	2950	2950	2950	2950	150
559	20241202	111300	66735170	2950	2950	2950	2950	2013
560	20241202	111200	60796820	2950	2950	2950	2950	0
561	20241202	111100	60796820	2950	2950	2950	2950	5
562	20241202	111000	60782070	2950	2955	2955	2950	2982
563	20241202	110900	51979995	2955	2955	2955	2955	0
564	20241202	110800	51979995	2955	2955	2955	2955	486
565	20241202	110700	50543865	2955	2955	2955	2955	0
566	20241202	110600	50543865	2955	2965	2965	2955	1143
567	20241202	110500	47162710	2965	2965	2965	2965	2
568	20241202	110400	47156780	2975	2975	2975	2975	18
569	20241202	110300	47103230	2975	2975	2975	2975	184
570	20241202	110200	46555830	2975	2970	2975	2965	95
571	20241202	110100	46273605	2975	2975	2975	2975	0
572	20241202	110000	46273605	2975	2975	2975	2975	10
573	20241202	105900	46243855	2975	2975	2975	2975	201
574	20241202	105800	45645880	2960	2965	2965	2960	301
575	20241202	105700	44753540	2975	2975	2975	2975	0
576	20241202	105600	44753540	2975	2975	2975	2975	70
577	20241202	105500	44545290	2975	2975	2975	2975	0
578	20241202	105400	44545290	2975	2975	2975	2975	0
579	20241202	105300	44545290	2975	2975	2975	2975	0
580	20241202	105200	44545290	2975	2975	2975	2975	1
581	20241202	105100	44542315	2970	2970	2970	2970	99
582	20241202	105000	44248285	2970	2970	2970	2970	0
583	20241202	104900	44248285	2970	2970	2970	2970	0
584	20241202	104800	44248285	2970	2965	2970	2965	77
585	20241202	104700	44019975	2965	2965	2965	2965	0
586	20241202	104600	44019975	2965	2965	2965	2965	2
587	20241202	104500	44014045	2960	2960	2965	2960	91
588	20241202	104400	43744680	2960	2965	2965	2960	426
589	20241202	104300	42483265	2970	2970	2970	2970	0
590	20241202	104200	42483265	2970	2970	2970	2970	99
591	20241202	104100	42189235	2970	2970	2970	2970	1
592	20241202	104000	42186265	2955	2955	2955	2955	0
593	20241202	103900	42186265	2955	2955	2955	2955	0
594	20241202	103800	42186265	2955	2965	2965	2955	200
595	20241202	103700	41594955	2975	2970	2975	2970	159
596	20241202	103600	41122280	2970	2980	2980	2970	128
597	20241202	103500	40742085	2960	2965	2965	2960	1000
598	20241202	103400	37781985	2960	2980	2980	2960	289
599	20241202	103300	36925580	2985	2985	2985	2985	0
600	20241202	103200	36925580	2985	2985	2985	2985	3
601	20241202	103100	36916625	2995	2995	2995	2995	1
602	20241202	103000	36913630	2970	2970	2970	2970	91
603	20241202	102900	36643360	2970	2970	2970	2970	0
604	20241202	102800	36643360	2970	2965	2970	2960	260
605	20241202	102700	35872060	2970	2970	2970	2970	20
606	20241202	102600	35812660	2970	2970	2970	2970	0
607	20241202	102500	35812660	2970	2970	2970	2970	10
608	20241202	102400	35782960	2970	2970	2970	2970	0
609	20241202	102300	35782960	2970	2965	2970	2960	32
610	20241202	102200	35688140	2970	2970	2970	2970	2
611	20241202	102100	35682200	2970	2970	2970	2970	31
612	20241202	102000	35590130	2995	2980	2995	2980	5
613	20241202	101900	35575180	2995	2995	2995	2990	51
614	20241202	101800	35422575	2990	2980	2990	2980	200
615	20241202	101700	34824975	2985	2985	2985	2985	0
616	20241202	101600	34824975	2985	2985	2985	2985	1
617	20241202	101500	34821990	2985	2985	2985	2985	0
618	20241202	101400	34821990	2985	2980	2985	2980	225
619	20241202	101300	34151470	2990	3005	3005	2985	649
620	20241202	101200	32214155	3000	3000	3000	3000	1
621	20241202	101100	32211155	2985	2985	2985	2985	49
622	20241202	101000	32064890	3020	3020	3020	3020	0
623	20241202	100900	32064890	3020	3020	3020	3020	3
624	20241202	100800	32055830	3025	2965	3025	2960	1005
625	20241202	100700	29042475	2970	2970	2970	2970	260
626	20241202	100600	28270275	2970	3005	3005	2970	72
627	20241202	100500	28055710	3010	3010	3010	3010	1
628	20241202	100400	28052700	3005	3005	3010	3005	4
629	20241202	100300	28040675	3005	3005	3005	3005	1
630	20241202	100200	28037670	2985	3005	3005	2960	1001
631	20241202	100100	25052960	3015	3015	3015	3015	1
632	20241202	100000	25049945	3015	3015	3015	3015	1
633	20241202	095900	25046930	3010	3010	3010	3010	0
634	20241202	095800	25046930	3010	3010	3010	3010	2
635	20241202	095700	25040910	3020	3020	3020	3020	0
636	20241202	095600	25040910	3020	3020	3020	3020	0
637	20241202	095500	25040910	3020	3020	3020	3020	0
638	20241202	095400	25040910	3020	3020	3020	3020	0
639	20241202	095300	25040910	3020	3020	3020	3020	1
640	20241202	095200	25037890	3015	3000	3015	3000	23
641	20241202	095100	24968770	3005	3005	3005	3005	340
642	20241202	095000	23947070	2995	2995	2995	2995	1000
643	20241202	094900	20952070	2995	3000	3000	2995	247
644	20241202	094800	20211320	3005	3010	3010	3005	2954
645	20241202	094700	11330010	3010	3015	3015	3010	388
646	20241202	094600	10160605	3020	3020	3020	3020	2
647	20241202	094500	10154565	3020	3020	3020	3020	229
648	20241202	094400	9462985	3030	3030	3030	3030	0
649	20241202	094300	9462985	3030	3030	3030	3030	0
650	20241202	094200	9462985	3030	3030	3030	3030	0
651	20241202	094100	9462985	3030	3030	3030	3030	0
652	20241202	094000	9462985	3030	3030	3030	3030	1
653	20241202	093900	9459955	3020	3030	3030	3020	291
654	20241202	093800	8580350	3030	3030	3030	3030	0
655	20241202	093700	8580350	3030	3040	3040	3030	869
656	20241202	093600	5947270	3030	3030	3030	3030	10
657	20241202	093500	5916970	3040	3035	3040	3030	76
658	20241202	093400	5686445	3040	3040	3040	3040	1
659	20241202	093300	5683405	3035	3035	3035	3035	200
660	20241202	093200	5076405	3040	3040	3040	3040	1
661	20241202	093100	5073365	3035	3035	3035	3035	1
662	20241202	093000	5070330	3030	3035	3035	3030	1124
663	20241202	092900	1659580	3045	3045	3045	3045	0
664	20241202	092800	1659580	3045	3045	3045	3045	0
665	20241202	092700	1659580	3045	3045	3045	3045	2
666	20241202	092600	1653490	3045	3045	3045	3045	0
667	20241202	092500	1653490	3045	3045	3045	3045	0
668	20241202	092400	1653490	3045	3045	3045	3045	0
669	20241202	092300	1653490	3045	3040	3045	3040	62
670	20241202	092200	1465005	3045	3045	3045	3045	0
671	20241202	092100	1465005	3045	3045	3045	3045	4
672	20241202	092000	1452825	3055	3055	3055	3055	0
673	20241202	091900	1452825	3055	3055	3055	3055	0
674	20241202	091800	1452825	3055	3050	3055	3050	2
675	20241202	091700	1446720	3055	3055	3055	3055	1
676	20241202	091600	1443665	3045	3045	3045	3045	25
677	20241202	091500	1367540	3050	3055	3055	3050	2
678	20241202	091400	1361435	3050	3085	3090	3050	84
679	20241202	091300	1104565	3060	3060	3060	3060	4
680	20241202	091200	1092325	3095	3095	3095	3095	0
681	20241202	091100	1092325	3095	3095	3095	3095	0
682	20241202	091000	1092325	3095	3095	3095	3095	0
683	20241202	090900	1092325	3095	3095	3095	3095	0
684	20241202	090800	1092325	3095	3095	3095	3095	10
685	20241202	090700	1061375	3100	3100	3100	3100	0
686	20241202	090600	1061375	3100	3100	3100	3100	0
687	20241202	090500	1061375	3100	3075	3105	3075	33
688	20241202	090400	959520	3075	3075	3075	3075	1
689	20241202	090300	956445	3075	3075	3075	3075	0
690	20241202	090200	956445	3075	3075	3075	3075	0
691	20241202	090100	956445	3075	3075	3075	3075	0
692	20241202	090000	956445	3075	3030	3075	3030	313