KissMeData/256940/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	210000	161850780	5030	5030	5030	5030	1077
3	20241202	205900	161850780	5030	5030	5030	5030	0
4	20241202	205800	161850780	5030	5030	5030	5030	0
5	20241202	205700	161850780	5030	5030	5030	5030	0
6	20241202	205600	161850780	5030	5030	5030	5030	0
7	20241202	205500	161850780	5030	5030	5030	5030	0
8	20241202	205400	161850780	5030	5030	5030	5030	0
9	20241202	205300	161850780	5030	5030	5030	5030	0
10	20241202	205200	161850780	5030	5030	5030	5030	0
11	20241202	205100	161850780	5030	5030	5030	5030	0
12	20241202	205000	161850780	5030	5030	5030	5030	0
13	20241202	204900	161850780	5030	5030	5030	5030	0
14	20241202	204800	161850780	5030	5030	5030	5030	0
15	20241202	204700	161850780	5030	5030	5030	5030	0
16	20241202	204600	161850780	5030	5030	5030	5030	0
17	20241202	204500	161850780	5030	5030	5030	5030	0
18	20241202	204400	161850780	5030	5030	5030	5030	0
19	20241202	204300	161850780	5030	5030	5030	5030	0
20	20241202	204200	161850780	5030	5030	5030	5030	0
21	20241202	204100	161850780	5030	5030	5030	5030	0
22	20241202	204000	161850780	5030	5030	5030	5030	0
23	20241202	203900	161850780	5030	5030	5030	5030	0
24	20241202	203800	161850780	5030	5030	5030	5030	0
25	20241202	203700	161850780	5030	5030	5030	5030	0
26	20241202	203600	161850780	5030	5030	5030	5030	0
27	20241202	203500	161850780	5030	5030	5030	5030	0
28	20241202	203400	161850780	5030	5030	5030	5030	0
29	20241202	203300	161850780	5030	5030	5030	5030	0
30	20241202	203200	161850780	5030	5030	5030	5030	0
31	20241202	203100	161850780	5030	5030	5030	5030	0
32	20241202	203000	161850780	5030	5030	5030	5030	1077
33	20241202	202900	161850780	5030	5030	5030	5030	0
34	20241202	202800	161850780	5030	5030	5030	5030	0
35	20241202	202700	161850780	5030	5030	5030	5030	0
36	20241202	202600	161850780	5030	5030	5030	5030	0
37	20241202	202500	161850780	5030	5030	5030	5030	0
38	20241202	202400	161850780	5030	5030	5030	5030	0
39	20241202	202300	161850780	5030	5030	5030	5030	0
40	20241202	202200	161850780	5030	5030	5030	5030	0
41	20241202	202100	161850780	5030	5030	5030	5030	0
42	20241202	202000	161850780	5030	5030	5030	5030	0
43	20241202	201900	161850780	5030	5030	5030	5030	0
44	20241202	201800	161850780	5030	5030	5030	5030	0
45	20241202	201700	161850780	5030	5030	5030	5030	0
46	20241202	201600	161850780	5030	5030	5030	5030	0
47	20241202	201500	161850780	5030	5030	5030	5030	0
48	20241202	201400	161850780	5030	5030	5030	5030	0
49	20241202	201300	161850780	5030	5030	5030	5030	0
50	20241202	201200	161850780	5030	5030	5030	5030	0
51	20241202	201100	161850780	5030	5030	5030	5030	0
52	20241202	201000	161850780	5030	5030	5030	5030	0
53	20241202	200900	161850780	5030	5030	5030	5030	0
54	20241202	200800	161850780	5030	5030	5030	5030	0
55	20241202	200700	161850780	5030	5030	5030	5030	0
56	20241202	200600	161850780	5030	5030	5030	5030	0
57	20241202	200500	161850780	5030	5030	5030	5030	0
58	20241202	200400	161850780	5030	5030	5030	5030	0
59	20241202	200300	161850780	5030	5030	5030	5030	0
60	20241202	200200	161850780	5030	5030	5030	5030	0
61	20241202	200100	161850780	5030	5030	5030	5030	0
62	20241202	200000	161850780	5030	5030	5030	5030	1077
63	20241202	195900	161850780	5030	5030	5030	5030	0
64	20241202	195800	161850780	5030	5030	5030	5030	0
65	20241202	195700	161850780	5030	5030	5030	5030	0
66	20241202	195600	161850780	5030	5030	5030	5030	0
67	20241202	195500	161850780	5030	5030	5030	5030	0
68	20241202	195400	161850780	5030	5030	5030	5030	0
69	20241202	195300	161850780	5030	5030	5030	5030	0
70	20241202	195200	161850780	5030	5030	5030	5030	0
71	20241202	195100	161850780	5030	5030	5030	5030	0
72	20241202	195000	161850780	5030	5030	5030	5030	0
73	20241202	194900	161850780	5030	5030	5030	5030	0
74	20241202	194800	161850780	5030	5030	5030	5030	0
75	20241202	194700	161850780	5030	5030	5030	5030	0
76	20241202	194600	161850780	5030	5030	5030	5030	0
77	20241202	194500	161850780	5030	5030	5030	5030	0
78	20241202	194400	161850780	5030	5030	5030	5030	0
79	20241202	194300	161850780	5030	5030	5030	5030	0
80	20241202	194200	161850780	5030	5030	5030	5030	0
81	20241202	194100	161850780	5030	5030	5030	5030	0
82	20241202	194000	161850780	5030	5030	5030	5030	0
83	20241202	193900	161850780	5030	5030	5030	5030	0
84	20241202	193800	161850780	5030	5030	5030	5030	0
85	20241202	193700	161850780	5030	5030	5030	5030	0
86	20241202	193600	161850780	5030	5030	5030	5030	0
87	20241202	193500	161850780	5030	5030	5030	5030	0
88	20241202	193400	161850780	5030	5030	5030	5030	0
89	20241202	193300	161850780	5030	5030	5030	5030	0
90	20241202	193200	161850780	5030	5030	5030	5030	0
91	20241202	193100	161850780	5030	5030	5030	5030	0
92	20241202	193000	161850780	5030	5030	5030	5030	1077
93	20241202	192900	161850780	5030	5030	5030	5030	0
94	20241202	192800	161850780	5030	5030	5030	5030	0
95	20241202	192700	161850780	5030	5030	5030	5030	0
96	20241202	192600	161850780	5030	5030	5030	5030	0
97	20241202	192500	161850780	5030	5030	5030	5030	0
98	20241202	192400	161850780	5030	5030	5030	5030	0
99	20241202	192300	161850780	5030	5030	5030	5030	0
100	20241202	192200	161850780	5030	5030	5030	5030	0
101	20241202	192100	161850780	5030	5030	5030	5030	0
102	20241202	192000	161850780	5030	5030	5030	5030	0
103	20241202	191900	161850780	5030	5030	5030	5030	0
104	20241202	191800	161850780	5030	5030	5030	5030	0
105	20241202	191700	161850780	5030	5030	5030	5030	0
106	20241202	191600	161850780	5030	5030	5030	5030	0
107	20241202	191500	161850780	5030	5030	5030	5030	0
108	20241202	191400	161850780	5030	5030	5030	5030	0
109	20241202	191300	161850780	5030	5030	5030	5030	0
110	20241202	191200	161850780	5030	5030	5030	5030	0
111	20241202	191100	161850780	5030	5030	5030	5030	0
112	20241202	191000	161850780	5030	5030	5030	5030	0
113	20241202	190900	161850780	5030	5030	5030	5030	0
114	20241202	190800	161850780	5030	5030	5030	5030	0
115	20241202	190700	161850780	5030	5030	5030	5030	0
116	20241202	190600	161850780	5030	5030	5030	5030	0
117	20241202	190500	161850780	5030	5030	5030	5030	0
118	20241202	190400	161850780	5030	5030	5030	5030	0
119	20241202	190300	161850780	5030	5030	5030	5030	0
120	20241202	190200	161850780	5030	5030	5030	5030	0
121	20241202	190100	161850780	5030	5030	5030	5030	0
122	20241202	190000	161850780	5030	5030	5030	5030	1077
123	20241202	185900	161850780	5030	5030	5030	5030	0
124	20241202	185800	161850780	5030	5030	5030	5030	0
125	20241202	185700	161850780	5030	5030	5030	5030	0
126	20241202	185600	161850780	5030	5030	5030	5030	0
127	20241202	185500	161850780	5030	5030	5030	5030	0
128	20241202	185400	161850780	5030	5030	5030	5030	0
129	20241202	185300	161850780	5030	5030	5030	5030	0
130	20241202	185200	161850780	5030	5030	5030	5030	0
131	20241202	185100	161850780	5030	5030	5030	5030	0
132	20241202	185000	161850780	5030	5030	5030	5030	0
133	20241202	184900	161850780	5030	5030	5030	5030	0
134	20241202	184800	161850780	5030	5030	5030	5030	0
135	20241202	184700	161850780	5030	5030	5030	5030	0
136	20241202	184600	161850780	5030	5030	5030	5030	0
137	20241202	184500	161850780	5030	5030	5030	5030	0
138	20241202	184400	161850780	5030	5030	5030	5030	0
139	20241202	184300	161850780	5030	5030	5030	5030	0
140	20241202	184200	161850780	5030	5030	5030	5030	0
141	20241202	184100	161850780	5030	5030	5030	5030	0
142	20241202	184000	161850780	5030	5030	5030	5030	0
143	20241202	183900	161850780	5030	5030	5030	5030	0
144	20241202	183800	161850780	5030	5030	5030	5030	0
145	20241202	183700	161850780	5030	5030	5030	5030	0
146	20241202	183600	161850780	5030	5030	5030	5030	0
147	20241202	183500	161850780	5030	5030	5030	5030	0
148	20241202	183400	161850780	5030	5030	5030	5030	0
149	20241202	183300	161850780	5030	5030	5030	5030	0
150	20241202	183200	161850780	5030	5030	5030	5030	0
151	20241202	183100	161850780	5030	5030	5030	5030	0
152	20241202	183000	161850780	5030	5030	5030	5030	1077
153	20241202	182900	161850780	5030	5030	5030	5030	0
154	20241202	182800	161850780	5030	5030	5030	5030	0
155	20241202	182700	161850780	5030	5030	5030	5030	0
156	20241202	182600	161850780	5030	5030	5030	5030	0
157	20241202	182500	161850780	5030	5030	5030	5030	0
158	20241202	182400	161850780	5030	5030	5030	5030	0
159	20241202	182300	161850780	5030	5030	5030	5030	0
160	20241202	182200	161850780	5030	5030	5030	5030	0
161	20241202	182100	161850780	5030	5030	5030	5030	0
162	20241202	182000	161850780	5030	5030	5030	5030	0
163	20241202	181900	161850780	5030	5030	5030	5030	0
164	20241202	181800	161850780	5030	5030	5030	5030	0
165	20241202	181700	161850780	5030	5030	5030	5030	0
166	20241202	181600	161850780	5030	5030	5030	5030	0
167	20241202	181500	161850780	5030	5030	5030	5030	0
168	20241202	181400	161850780	5030	5030	5030	5030	0
169	20241202	181300	161850780	5030	5030	5030	5030	0
170	20241202	181200	161850780	5030	5030	5030	5030	0
171	20241202	181100	161850780	5030	5030	5030	5030	0
172	20241202	181000	161850780	5030	5030	5030	5030	0
173	20241202	180900	161850780	5030	5030	5030	5030	0
174	20241202	180800	161850780	5030	5030	5030	5030	0
175	20241202	180700	161850780	5030	5030	5030	5030	0
176	20241202	180600	161850780	5030	5030	5030	5030	0
177	20241202	180500	161850780	5030	5030	5030	5030	0
178	20241202	180400	161850780	5030	5030	5030	5030	0
179	20241202	180300	161850780	5030	5030	5030	5030	0
180	20241202	180200	161850780	5030	5030	5030	5030	0
181	20241202	180100	161850780	5030	5030	5030	5030	0
182	20241202	180000	161850780	5030	5030	5030	5030	1077
183	20241202	175900	161850780	5030	5030	5030	5030	0
184	20241202	175800	161850780	5030	5030	5030	5030	0
185	20241202	175700	161850780	5030	5030	5030	5030	0
186	20241202	175600	161850780	5030	5030	5030	5030	0
187	20241202	175500	161850780	5030	5030	5030	5030	0
188	20241202	175400	161850780	5030	5030	5030	5030	0
189	20241202	175300	161850780	5030	5030	5030	5030	0
190	20241202	175200	161850780	5030	5030	5030	5030	0
191	20241202	175100	161850780	5030	5030	5030	5030	0
192	20241202	175000	161850780	5030	5030	5030	5030	0
193	20241202	174900	161850780	5030	5030	5030	5030	0
194	20241202	174800	161850780	5030	5030	5030	5030	0
195	20241202	174700	161850780	5030	5030	5030	5030	0
196	20241202	174600	161850780	5030	5030	5030	5030	0
197	20241202	174500	161850780	5030	5030	5030	5030	0
198	20241202	174400	161850780	5030	5030	5030	5030	0
199	20241202	174300	161850780	5030	5030	5030	5030	0
200	20241202	174200	161850780	5030	5030	5030	5030	0
201	20241202	174100	161850780	5030	5030	5030	5030	0
202	20241202	174000	161850780	5030	5030	5030	5030	0
203	20241202	173900	161850780	5030	5030	5030	5030	0
204	20241202	173800	161850780	5030	5030	5030	5030	0
205	20241202	173700	161850780	5030	5030	5030	5030	0
206	20241202	173600	161850780	5030	5030	5030	5030	0
207	20241202	173500	161850780	5030	5030	5030	5030	0
208	20241202	173400	161850780	5030	5030	5030	5030	0
209	20241202	173300	161850780	5030	5030	5030	5030	0
210	20241202	173200	161850780	5030	5030	5030	5030	0
211	20241202	173100	161850780	5030	5030	5030	5030	0
212	20241202	173000	161850780	5030	5030	5030	5030	1077
213	20241202	172900	161850780	5030	5030	5030	5030	0
214	20241202	172800	161850780	5030	5030	5030	5030	0
215	20241202	172700	161850780	5030	5030	5030	5030	0
216	20241202	172600	161850780	5030	5030	5030	5030	0
217	20241202	172500	161850780	5030	5030	5030	5030	0
218	20241202	172400	161850780	5030	5030	5030	5030	0
219	20241202	172300	161850780	5030	5030	5030	5030	0
220	20241202	172200	161850780	5030	5030	5030	5030	0
221	20241202	172100	161850780	5030	5030	5030	5030	0
222	20241202	172000	161850780	5030	5030	5030	5030	0
223	20241202	171900	161850780	5030	5030	5030	5030	0
224	20241202	171800	161850780	5030	5030	5030	5030	0
225	20241202	171700	161850780	5030	5030	5030	5030	0
226	20241202	171600	161850780	5030	5030	5030	5030	0
227	20241202	171500	161850780	5030	5030	5030	5030	0
228	20241202	171400	161850780	5030	5030	5030	5030	0
229	20241202	171300	161850780	5030	5030	5030	5030	0
230	20241202	171200	161850780	5030	5030	5030	5030	0
231	20241202	171100	161850780	5030	5030	5030	5030	0
232	20241202	171000	161850780	5030	5030	5030	5030	0
233	20241202	170900	161850780	5030	5030	5030	5030	0
234	20241202	170800	161850780	5030	5030	5030	5030	0
235	20241202	170700	161850780	5030	5030	5030	5030	0
236	20241202	170600	161850780	5030	5030	5030	5030	0
237	20241202	170500	161850780	5030	5030	5030	5030	0
238	20241202	170400	161850780	5030	5030	5030	5030	0
239	20241202	170300	161850780	5030	5030	5030	5030	0
240	20241202	170200	161850780	5030	5030	5030	5030	0
241	20241202	170100	161850780	5030	5030	5030	5030	0
242	20241202	170000	161850780	5030	5030	5030	5030	1077
243	20241202	165900	161850780	5030	5030	5030	5030	0
244	20241202	165800	161850780	5030	5030	5030	5030	0
245	20241202	165700	161850780	5030	5030	5030	5030	0
246	20241202	165600	161850780	5030	5030	5030	5030	0
247	20241202	165500	161850780	5030	5030	5030	5030	0
248	20241202	165400	161850780	5030	5030	5030	5030	0
249	20241202	165300	161850780	5030	5030	5030	5030	0
250	20241202	165200	161850780	5030	5030	5030	5030	0
251	20241202	165100	161850780	5030	5030	5030	5030	0
252	20241202	165000	161850780	5030	5030	5030	5030	0
253	20241202	164900	161850780	5030	5030	5030	5030	0
254	20241202	164800	161850780	5030	5030	5030	5030	0
255	20241202	164700	161850780	5030	5030	5030	5030	0
256	20241202	164600	161850780	5030	5030	5030	5030	0
257	20241202	164500	161850780	5030	5030	5030	5030	0
258	20241202	164400	161850780	5030	5030	5030	5030	0
259	20241202	164300	161850780	5030	5030	5030	5030	0
260	20241202	164200	161850780	5030	5030	5030	5030	0
261	20241202	164100	161850780	5030	5030	5030	5030	0
262	20241202	164000	161850780	5030	5030	5030	5030	0
263	20241202	163900	161850780	5030	5030	5030	5030	0
264	20241202	163800	161850780	5030	5030	5030	5030	0
265	20241202	163700	161850780	5030	5030	5030	5030	0
266	20241202	163600	161850780	5030	5030	5030	5030	0
267	20241202	163500	161850780	5030	5030	5030	5030	0
268	20241202	163400	161850780	5030	5030	5030	5030	0
269	20241202	163300	161850780	5030	5030	5030	5030	0
270	20241202	163200	161850780	5030	5030	5030	5030	0
271	20241202	163100	161850780	5030	5030	5030	5030	0
272	20241202	163000	161850780	5030	5030	5030	5030	1077
273	20241202	162900	161850780	5030	5030	5030	5030	0
274	20241202	162800	161850780	5030	5030	5030	5030	0
275	20241202	162700	161850780	5030	5030	5030	5030	0
276	20241202	162600	161850780	5030	5030	5030	5030	0
277	20241202	162500	161850780	5030	5030	5030	5030	0
278	20241202	162400	161850780	5030	5030	5030	5030	0
279	20241202	162300	161850780	5030	5030	5030	5030	0
280	20241202	162200	161850780	5030	5030	5030	5030	0
281	20241202	162100	161850780	5030	5030	5030	5030	0
282	20241202	162000	161850780	5030	5030	5030	5030	0
283	20241202	161900	161850780	5030	5030	5030	5030	0
284	20241202	161800	161850780	5030	5030	5030	5030	0
285	20241202	161700	161850780	5030	5030	5030	5030	0
286	20241202	161600	161850780	5030	5030	5030	5030	0
287	20241202	161500	161850780	5030	5030	5030	5030	0
288	20241202	161400	161850780	5030	5030	5030	5030	0
289	20241202	161300	161850780	5030	5030	5030	5030	0
290	20241202	161200	161850780	5030	5030	5030	5030	0
291	20241202	161100	161850780	5030	5030	5030	5030	0
292	20241202	161000	161850780	5030	5030	5030	5030	0
293	20241202	160900	161850780	5030	5030	5030	5030	0
294	20241202	160800	161850780	5030	5030	5030	5030	0
295	20241202	160700	161850780	5030	5030	5030	5030	0
296	20241202	160600	161850780	5030	5030	5030	5030	0
297	20241202	160500	161850780	5030	5030	5030	5030	0
298	20241202	160400	161850780	5030	5030	5030	5030	0
299	20241202	160300	161850780	5030	5030	5030	5030	0
300	20241202	160200	161850780	5030	5030	5030	5030	0
301	20241202	160100	161850780	5030	5030	5030	5030	0
302	20241202	160000	161850780	5030	5030	5030	5030	1077
303	20241202	155900	161850780	5030	5030	5030	5030	0
304	20241202	155800	161850780	5030	5030	5030	5030	0
305	20241202	155700	161850780	5030	5030	5030	5030	0
306	20241202	155600	161850780	5030	5030	5030	5030	0
307	20241202	155500	161850780	5030	5030	5030	5030	0
308	20241202	155400	161850780	5030	5030	5030	5030	0
309	20241202	155300	161850780	5030	5030	5030	5030	0
310	20241202	155200	161850780	5030	5030	5030	5030	0
311	20241202	155100	161850780	5030	5030	5030	5030	0
312	20241202	155000	161850780	5030	5030	5030	5030	0
313	20241202	154900	161850780	5030	5030	5030	5030	0
314	20241202	154800	161850780	5030	5030	5030	5030	0
315	20241202	154700	161850780	5030	5030	5030	5030	0
316	20241202	154600	161850780	5030	5030	5030	5030	0
317	20241202	154500	161850780	5030	5030	5030	5030	0
318	20241202	154400	161850780	5030	5030	5030	5030	0
319	20241202	154300	161850780	5030	5030	5030	5030	0
320	20241202	154200	161850780	5030	5030	5030	5030	0
321	20241202	154100	161850780	5030	5030	5030	5030	0
322	20241202	154000	161850780	5030	5030	5030	5030	0
323	20241202	153900	161850780	5030	5030	5030	5030	0
324	20241202	153800	161850780	5030	5030	5030	5030	0
325	20241202	153700	161850780	5030	5030	5030	5030	0
326	20241202	153600	161850780	5030	5030	5030	5030	0
327	20241202	153500	161850780	5030	5030	5030	5030	0
328	20241202	153400	161850780	5030	5030	5030	5030	0
329	20241202	153300	161850780	5030	5030	5030	5030	0
330	20241202	153200	161850780	5030	5030	5030	5030	0
331	20241202	153100	161850780	5030	5030	5030	5030	0
332	20241202	153000	161850780	5030	5030	5030	5030	2154
333	20241202	152900	156433470	5030	5030	5030	5030	0
334	20241202	152800	156433470	5030	5030	5030	5030	0
335	20241202	152700	156433470	5030	5030	5030	5030	0
336	20241202	152600	156433470	5030	5030	5030	5030	0
337	20241202	152500	156433470	5030	5030	5030	5030	0
338	20241202	152400	156433470	5030	5030	5030	5030	0
339	20241202	152300	156433470	5030	5030	5030	5030	0
340	20241202	152200	156433470	5030	5030	5030	5030	0
341	20241202	152100	156433470	5030	5030	5030	5030	0
342	20241202	152000	156433470	5030	5030	5030	5030	0
343	20241202	151900	156433470	5030	5030	5030	5030	0
344	20241202	151800	156433470	5030	5030	5030	5030	0
345	20241202	151700	156433470	5030	5030	5030	5030	0
346	20241202	151600	156433470	5030	5030	5030	5030	0
347	20241202	151500	156433470	5030	5010	5030	5010	509
348	20241202	151400	153882310	5010	5010	5010	5010	0
349	20241202	151300	153882310	5010	5010	5010	5010	0
350	20241202	151200	153882310	5010	5010	5010	5010	4
351	20241202	151100	153862270	5010	5010	5010	5010	1
352	20241202	151000	153857260	5030	5030	5030	5030	0
353	20241202	150900	153857260	5030	5030	5030	5030	0
354	20241202	150800	153857260	5030	5030	5030	5030	0
355	20241202	150700	153857260	5030	5030	5030	5030	0
356	20241202	150600	153857260	5030	5030	5030	5030	0
357	20241202	150500	153857260	5030	5030	5030	5030	0
358	20241202	150400	153857260	5030	5030	5030	5030	0
359	20241202	150300	153857260	5030	5030	5030	5030	0
360	20241202	150200	153857260	5030	5030	5030	5030	0
361	20241202	150100	153857260	5030	5030	5030	5030	0
362	20241202	150000	153857260	5030	5030	5030	5030	0
363	20241202	145900	153857260	5030	5030	5030	5030	0
364	20241202	145800	153857260	5030	5030	5030	5030	0
365	20241202	145700	153857260	5030	5030	5030	5030	0
366	20241202	145600	153857260	5030	5030	5030	5030	0
367	20241202	145500	153857260	5030	5030	5030	5030	0
368	20241202	145400	153857260	5030	5030	5030	5030	0
369	20241202	145300	153857260	5030	5030	5030	5030	0
370	20241202	145200	153857260	5030	5030	5030	5030	0
371	20241202	145100	153857260	5030	4985	5030	4985	460
372	20241202	145000	151551325	4985	4985	4985	4985	200
373	20241202	144900	150554325	4985	4985	4985	4985	0
374	20241202	144800	150554325	4985	4975	4985	4975	121
375	20241202	144700	149951170	4975	4975	4975	4975	100
376	20241202	144600	149453670	4950	4950	4950	4950	0
377	20241202	144500	149453670	4950	4950	4950	4950	0
378	20241202	144400	149453670	4950	4950	4950	4950	0
379	20241202	144300	149453670	4950	4950	4950	4950	0
380	20241202	144200	149453670	4950	4955	4955	4950	300
381	20241202	144100	147968425	4985	4960	4985	4955	559
382	20241202	144000	145197965	4960	4975	4975	4960	792
383	20241202	143900	141263885	4980	4990	4990	4980	108
384	20241202	143800	140725995	4990	4990	4990	4990	3
385	20241202	143700	140711025	4990	4990	4990	4990	0
386	20241202	143600	140711025	4990	4990	4990	4990	190
387	20241202	143500	139762925	4990	4990	4990	4990	0
388	20241202	143400	139762925	4990	4990	4990	4990	0
389	20241202	143300	139762925	4990	4990	4990	4990	0
390	20241202	143200	139762925	4990	4990	4990	4990	0
391	20241202	143100	139762925	4990	4990	4990	4990	5
392	20241202	143000	139737975	5000	5000	5000	5000	0
393	20241202	142900	139737975	5000	5000	5000	5000	0
394	20241202	142800	139737975	5000	5000	5000	5000	10
395	20241202	142700	139687975	5000	5000	5000	5000	0
396	20241202	142600	139687975	5000	5000	5000	5000	0
397	20241202	142500	139687975	5000	5000	5000	5000	0
398	20241202	142400	139687975	5000	5000	5000	5000	100
399	20241202	142300	139187975	4980	4980	4980	4980	7
400	20241202	142200	139153115	4980	4980	4980	4980	11
401	20241202	142100	139098335	5010	5010	5010	5010	0
402	20241202	142000	139098335	5010	5010	5010	5010	0
403	20241202	141900	139098335	5010	5010	5010	5010	0
404	20241202	141800	139098335	5010	5010	5010	5010	0
405	20241202	141700	139098335	5010	5010	5010	5010	1
406	20241202	141600	139093325	4980	4980	4980	4980	0
407	20241202	141500	139093325	4980	4980	4980	4980	1
408	20241202	141400	139088345	4980	4980	4980	4980	0
409	20241202	141300	139088345	4980	4980	4980	4980	0
410	20241202	141200	139088345	4980	4980	4980	4980	0
411	20241202	141100	139088345	4980	4980	4980	4980	0
412	20241202	141000	139088345	4980	4980	4980	4980	0
413	20241202	140900	139088345	4980	4980	4980	4980	0
414	20241202	140800	139088345	4980	4980	4980	4980	0
415	20241202	140700	139088345	4980	4980	4980	4980	50
416	20241202	140600	138839345	4985	4985	4985	4985	50
417	20241202	140500	138590095	5020	5020	5020	5020	0
418	20241202	140400	138590095	5020	5020	5020	5020	0
419	20241202	140300	138590095	5020	5020	5020	5020	0
420	20241202	140200	138590095	5020	5020	5020	5020	0
421	20241202	140100	138590095	5020	5020	5020	5020	0
422	20241202	140000	138590095	5020	5020	5020	5020	0
423	20241202	135900	138590095	5020	5020	5020	5020	1
424	20241202	135800	138585075	4990	4990	4990	4990	0
425	20241202	135700	138585075	4990	5030	5030	4990	68
426	20241202	135600	138245515	5010	5010	5010	5010	5
427	20241202	135500	138220465	5010	5010	5010	5010	20
428	20241202	135400	138120265	5030	5030	5030	5030	0
429	20241202	135300	138120265	5030	5030	5030	5030	0
430	20241202	135200	138120265	5030	5030	5030	5030	0
431	20241202	135100	138120265	5030	5030	5030	5030	1
432	20241202	135000	138115235	5020	5020	5020	5020	0
433	20241202	134900	138115235	5020	5020	5020	5020	20
434	20241202	134800	138014835	5020	5010	5020	5010	15
435	20241202	134700	137939585	5010	5010	5010	5010	1
436	20241202	134600	137934575	5000	5000	5000	5000	0
437	20241202	134500	137934575	5000	5000	5000	5000	0
438	20241202	134400	137934575	5000	5000	5000	5000	0
439	20241202	134300	137934575	5000	5000	5000	5000	0
440	20241202	134200	137934575	5000	5000	5000	5000	0
441	20241202	134100	137934575	5000	5000	5000	5000	0
442	20241202	134000	137934575	5000	5000	5000	5000	0
443	20241202	133900	137934575	5000	5000	5000	5000	0
444	20241202	133800	137934575	5000	5000	5000	5000	0
445	20241202	133700	137934575	5000	5000	5000	5000	0
446	20241202	133600	137934575	5000	5000	5000	5000	0
447	20241202	133500	137934575	5000	5000	5000	5000	0
448	20241202	133400	137934575	5000	5000	5000	5000	0
449	20241202	133300	137934575	5000	5000	5000	5000	108
450	20241202	133200	137394575	5000	5000	5000	5000	0
451	20241202	133100	137394575	5000	5000	5000	5000	0
452	20241202	133000	137394575	5000	5000	5000	5000	0
453	20241202	132900	137394575	5000	5000	5000	5000	49
454	20241202	132800	137149575	5000	5000	5000	5000	0
455	20241202	132700	137149575	5000	5000	5000	5000	0
456	20241202	132600	137149575	5000	5000	5000	5000	0
457	20241202	132500	137149575	5000	5000	5000	5000	609
458	20241202	132400	134104575	5000	5000	5000	5000	0
459	20241202	132300	134104575	5000	5000	5000	5000	555
460	20241202	132200	131329575	5000	5000	5000	5000	0
461	20241202	132100	131329575	5000	5000	5000	5000	0
462	20241202	132000	131329575	5000	5000	5000	5000	1
463	20241202	131900	131324575	4965	4965	4965	4965	0
464	20241202	131800	131324575	4965	4965	4965	4965	0
465	20241202	131700	131324575	4965	4965	4965	4965	0
466	20241202	131600	131324575	4965	4965	4965	4965	0
467	20241202	131500	131324575	4965	4965	4965	4965	0
468	20241202	131400	131324575	4965	4965	4965	4965	0
469	20241202	131300	131324575	4965	4965	4965	4965	0
470	20241202	131200	131324575	4965	4965	4965	4965	0
471	20241202	131100	131324575	4965	4965	4965	4965	0
472	20241202	131000	131324575	4965	4965	4965	4965	0
473	20241202	130900	131324575	4965	4965	4965	4965	0
474	20241202	130800	131324575	4965	4965	4965	4965	0
475	20241202	130700	131324575	4965	4965	4965	4965	0
476	20241202	130600	131324575	4965	4965	4965	4965	0
477	20241202	130500	131324575	4965	4965	4965	4965	0
478	20241202	130400	131324575	4965	4965	4965	4965	0
479	20241202	130300	131324575	4965	4965	4965	4965	0
480	20241202	130200	131324575	4965	4965	4965	4965	0
481	20241202	130100	131324575	4965	4965	4965	4965	0
482	20241202	130000	131324575	4965	4965	4965	4965	0
483	20241202	125900	131324575	4965	4965	4965	4965	0
484	20241202	125800	131324575	4965	4965	4965	4965	0
485	20241202	125700	131324575	4965	4965	4965	4965	0
486	20241202	125600	131324575	4965	4965	4965	4965	0
487	20241202	125500	131324575	4965	4965	4965	4965	0
488	20241202	125400	131324575	4965	4965	4965	4965	0
489	20241202	125300	131324575	4965	4965	4965	4965	0
490	20241202	125200	131324575	4965	4965	4965	4965	0
491	20241202	125100	131324575	4965	4965	4965	4965	0
492	20241202	125000	131324575	4965	4985	4985	4965	1100
493	20241202	124900	125858925	4985	4985	4985	4985	5
494	20241202	124800	125834000	4980	5010	5010	4980	1292
495	20241202	124700	119390945	5020	5020	5020	5020	0
496	20241202	124600	119390945	5020	5020	5020	5020	0
497	20241202	124500	119390945	5020	5020	5020	5020	0
498	20241202	124400	119390945	5020	5020	5020	5020	0
499	20241202	124300	119390945	5020	5020	5020	5020	0
500	20241202	124200	119390945	5020	5020	5020	5020	0
501	20241202	124100	119390945	5020	5020	5020	5020	0
502	20241202	124000	119390945	5020	5020	5020	5020	8
503	20241202	123900	119350785	5000	5000	5000	5000	0
504	20241202	123800	119350785	5000	5000	5000	5000	0
505	20241202	123700	119350785	5000	5000	5000	5000	0
506	20241202	123600	119350785	5000	5000	5000	5000	0
507	20241202	123500	119350785	5000	5000	5000	5000	0
508	20241202	123400	119350785	5000	5000	5000	5000	231
509	20241202	123300	118195785	5000	5000	5000	5000	0
510	20241202	123200	118195785	5000	5000	5000	5000	100
511	20241202	123100	117695785	5000	5020	5020	5000	70
512	20241202	123000	117345725	5040	5040	5040	5040	40
513	20241202	122900	117144125	5030	5030	5030	5030	2
514	20241202	122800	117134065	5040	5040	5040	5040	0
515	20241202	122700	117134065	5040	5040	5040	5040	0
516	20241202	122600	117134065	5040	5040	5040	5040	0
517	20241202	122500	117134065	5040	5040	5040	5040	0
518	20241202	122400	117134065	5040	5040	5040	5040	0
519	20241202	122300	117134065	5040	5040	5040	5040	0
520	20241202	122200	117134065	5040	5040	5040	5040	0
521	20241202	122100	117134065	5040	5040	5040	5040	2
522	20241202	122000	117123985	5050	5050	5050	5050	0
523	20241202	121900	117123985	5050	5050	5050	5050	0
524	20241202	121800	117123985	5050	5050	5050	5050	0
525	20241202	121700	117123985	5050	5050	5050	5050	0
526	20241202	121600	117123985	5050	5050	5050	5050	0
527	20241202	121500	117123985	5050	5050	5050	5050	0
528	20241202	121400	117123985	5050	5050	5050	5050	2
529	20241202	121300	117113885	5050	5050	5050	5050	1
530	20241202	121200	117108835	5040	5040	5040	5040	0
531	20241202	121100	117108835	5040	5040	5040	5040	0
532	20241202	121000	117108835	5040	5040	5040	5040	0
533	20241202	120900	117108835	5040	5040	5040	5040	0
534	20241202	120800	117108835	5040	5040	5040	5040	0
535	20241202	120700	117108835	5040	5040	5040	5040	0
536	20241202	120600	117108835	5040	5040	5040	5040	0
537	20241202	120500	117108835	5040	5040	5040	5040	0
538	20241202	120400	117108835	5040	5040	5040	5040	0
539	20241202	120300	117108835	5040	5040	5040	5040	0
540	20241202	120200	117108835	5040	5030	5040	5030	36
541	20241202	120100	116927465	5030	5030	5030	5030	0
542	20241202	120000	116927465	5030	5030	5030	5030	2
543	20241202	115900	116917405	5030	5030	5030	5030	0
544	20241202	115800	116917405	5030	5030	5030	5030	0
545	20241202	115700	116917405	5030	5030	5030	5030	0
546	20241202	115600	116917405	5030	5030	5030	5030	0
547	20241202	115500	116917405	5030	5030	5030	5030	0
548	20241202	115400	116917405	5030	5030	5030	5030	0
549	20241202	115300	116917405	5030	5030	5030	5030	0
550	20241202	115200	116917405	5030	5030	5030	5030	0
551	20241202	115100	116917405	5030	5030	5030	5030	0
552	20241202	115000	116917405	5030	5030	5030	5030	0
553	20241202	114900	116917405	5030	5030	5030	5030	0
554	20241202	114800	116917405	5030	5030	5030	5030	0
555	20241202	114700	116917405	5030	5030	5030	5030	0
556	20241202	114600	116917405	5030	5030	5030	5030	0
557	20241202	114500	116917405	5030	5030	5030	5030	1
558	20241202	114400	116912375	5030	5030	5030	5030	41
559	20241202	114300	116706145	5020	5020	5020	5020	0
560	20241202	114200	116706145	5020	5020	5020	5020	0
561	20241202	114100	116706145	5020	5020	5020	5020	0
562	20241202	114000	116706145	5020	5020	5020	5020	0
563	20241202	113900	116706145	5020	5020	5020	5020	0
564	20241202	113800	116706145	5020	5020	5020	5020	0
565	20241202	113700	116706145	5020	5020	5020	5020	0
566	20241202	113600	116706145	5020	5020	5020	5020	0
567	20241202	113500	116706145	5020	5020	5020	5020	0
568	20241202	113400	116706145	5020	5020	5020	5020	0
569	20241202	113300	116706145	5020	5020	5020	5020	0
570	20241202	113200	116706145	5020	5020	5020	5020	0
571	20241202	113100	116706145	5020	5020	5020	5020	0
572	20241202	113000	116706145	5020	5020	5020	5020	0
573	20241202	112900	116706145	5020	5020	5020	5020	0
574	20241202	112800	116706145	5020	5020	5020	5020	0
575	20241202	112700	116706145	5020	5020	5020	5020	0
576	20241202	112600	116706145	5020	5020	5020	5020	0
577	20241202	112500	116706145	5020	5020	5020	5020	0
578	20241202	112400	116706145	5020	5020	5020	5020	40
579	20241202	112300	116505345	4990	5010	5010	4990	1400
580	20241202	112200	109515275	5050	5050	5050	5050	0
581	20241202	112100	109515275	5050	5050	5050	5050	0
582	20241202	112000	109515275	5050	5050	5050	5050	0
583	20241202	111900	109515275	5050	5050	5050	5050	0
584	20241202	111800	109515275	5050	5050	5050	5050	0
585	20241202	111700	109515275	5050	5050	5050	5050	10
586	20241202	111600	109464775	5050	5050	5050	5050	0
587	20241202	111500	109464775	5050	5050	5050	5050	0
588	20241202	111400	109464775	5050	5050	5050	5050	0
589	20241202	111300	109464775	5050	5050	5050	5050	0
590	20241202	111200	109464775	5050	5050	5050	5050	0
591	20241202	111100	109464775	5050	5050	5050	5050	0
592	20241202	111000	109464775	5050	5050	5050	5050	198
593	20241202	110900	108464875	5060	5060	5060	5060	0
594	20241202	110800	108464875	5060	5060	5060	5060	0
595	20241202	110700	108464875	5060	5060	5060	5060	50
596	20241202	110600	108211875	5060	5060	5060	5060	0
597	20241202	110500	108211875	5060	5060	5060	5060	0
598	20241202	110400	108211875	5060	5060	5060	5060	0
599	20241202	110300	108211875	5060	5060	5060	5060	97
600	20241202	110200	107721055	5050	5050	5050	5050	1
601	20241202	110100	107716005	5050	5040	5050	5040	500
602	20241202	110000	105195035	5000	5000	5000	5000	635
603	20241202	105900	102020035	5020	5020	5020	5020	5
604	20241202	105800	101994935	5010	5010	5010	5010	0
605	20241202	105700	101994935	5010	5010	5010	5010	0
606	20241202	105600	101994935	5010	5010	5010	5010	0
607	20241202	105500	101994935	5010	5010	5010	5010	0
608	20241202	105400	101994935	5010	5010	5010	5010	0
609	20241202	105300	101994935	5010	5020	5020	5010	92
610	20241202	105200	101533965	5020	5020	5020	5020	100
611	20241202	105100	101031965	5030	5030	5030	5030	108
612	20241202	105000	100488725	5040	5040	5040	5040	0
613	20241202	104900	100488725	5040	5040	5040	5040	0
614	20241202	104800	100488725	5040	5040	5040	5040	0
615	20241202	104700	100488725	5040	5040	5040	5040	0
616	20241202	104600	100488725	5040	5040	5040	5040	0
617	20241202	104500	100488725	5040	5040	5040	5040	3
618	20241202	104400	100473605	5040	5040	5040	5040	0
619	20241202	104300	100473605	5040	5040	5040	5040	0
620	20241202	104200	100473605	5040	5040	5040	5040	0
621	20241202	104100	100473605	5040	5040	5040	5040	1
622	20241202	104000	100468565	5040	5040	5040	5040	0
623	20241202	103900	100468565	5040	5030	5040	5030	49
624	20241202	103800	100222085	5030	5030	5030	5030	0
625	20241202	103700	100222085	5030	5030	5030	5030	1
626	20241202	103600	100217055	5030	5000	5030	5000	2672
627	20241202	103500	86857025	5000	5000	5000	5000	132
628	20241202	103400	86197025	5000	5000	5000	5000	0
629	20241202	103300	86197025	5000	5000	5000	5000	5
630	20241202	103200	86172025	5000	5000	5000	5000	50
631	20241202	103100	85922025	5000	5000	5000	5000	0
632	20241202	103000	85922025	5000	5000	5000	5000	1
633	20241202	102900	85917025	4985	4985	4985	4985	0
634	20241202	102800	85917025	4985	4985	4985	4985	0
635	20241202	102700	85917025	4985	4985	4985	4985	25
636	20241202	102600	85792400	4980	4985	4985	4980	112
637	20241202	102500	85234085	4985	4985	4985	4985	0
638	20241202	102400	85234085	4985	4985	4985	4985	0
639	20241202	102300	85234085	4985	4985	4985	4985	0
640	20241202	102200	85234085	4985	4985	4985	4985	0
641	20241202	102100	85234085	4985	4995	4995	4985	101
642	20241202	102000	84729600	4985	4985	4985	4985	0
643	20241202	101900	84729600	4985	4995	4995	4985	200
644	20241202	101800	83731600	4985	4985	4985	4985	0
645	20241202	101700	83731600	4985	4985	4985	4985	2
646	20241202	101600	83721630	4980	4980	4980	4980	0
647	20241202	101500	83721630	4980	4980	4980	4980	70
648	20241202	101400	83373030	4980	4980	4980	4980	0
649	20241202	101300	83373030	4980	4980	4980	4980	1497
650	20241202	101200	75917970	4980	4980	4980	4980	100
651	20241202	101100	75419970	4980	4980	4980	4980	0
652	20241202	101000	75419970	4980	4980	4980	4980	5
653	20241202	100900	75395070	4965	4965	4965	4965	15
654	20241202	100800	75320595	4985	4985	4985	4985	0
655	20241202	100700	75320595	4985	4985	4985	4985	0
656	20241202	100600	75320595	4985	4985	4985	4985	10
657	20241202	100500	75270745	4985	4985	4985	4985	2
658	20241202	100400	75260775	4995	4995	4995	4995	0
659	20241202	100300	75260775	4995	4995	4995	4995	0
660	20241202	100200	75260775	4995	4965	4995	4965	105
661	20241202	100100	74739300	4970	4970	4970	4970	0
662	20241202	100000	74739300	4970	4970	4970	4970	100
663	20241202	095900	74242300	4970	4970	4970	4970	0
664	20241202	095800	74242300	4970	4970	4970	4970	0
665	20241202	095700	74242300	4970	4990	4990	4970	822
666	20241202	095600	70143420	4980	4980	4980	4980	0
667	20241202	095500	70143420	4980	4980	4980	4980	0
668	20241202	095400	70143420	4980	4980	4980	4980	128
669	20241202	095300	69505980	4980	4980	4980	4980	0
670	20241202	095200	69505980	4980	4980	4980	4980	17
671	20241202	095100	69421320	4980	4915	4980	4915	7
672	20241202	095000	69386530	4910	4910	4910	4910	0
673	20241202	094900	69386530	4910	4910	4910	4910	0
674	20241202	094800	69386530	4910	4910	4910	4910	200
675	20241202	094700	68404530	4900	4965	4965	4900	1075
676	20241202	094600	63089655	4965	4970	4970	4965	60
677	20241202	094500	62791705	4970	4970	4970	4970	22
678	20241202	094400	62682365	4970	4970	4970	4970	0
679	20241202	094300	62682365	4970	4980	4980	4970	156
680	20241202	094200	61905795	4980	4980	4980	4980	100
681	20241202	094100	61407795	4985	5010	5010	4985	179
682	20241202	094000	60514430	4995	4995	5000	4985	1823
683	20241202	093900	51402880	4990	5020	5020	4990	1804
684	20241202	093800	42372550	5030	5030	5030	5030	148
685	20241202	093700	41628110	5030	5040	5040	5030	348
686	20241202	093600	39877030	5050	5070	5070	5050	2733
687	20241202	093500	26042300	5070	5070	5070	5070	0
688	20241202	093400	26042300	5070	5070	5070	5070	0
689	20241202	093300	26042300	5070	5070	5070	5070	1
690	20241202	093200	26037230	5080	5080	5080	5080	0
691	20241202	093100	26037230	5080	5080	5080	5080	0
692	20241202	093000	26037230	5080	5080	5080	5080	0
693	20241202	092900	26037230	5080	5080	5080	5080	0
694	20241202	092800	26037230	5080	5080	5080	5080	220
695	20241202	092700	24919630	5080	5080	5080	5080	590
696	20241202	092600	21922430	5120	5120	5120	5120	1
697	20241202	092500	21917310	5080	5080	5080	5080	0
698	20241202	092400	21917310	5080	5080	5080	5080	100
699	20241202	092300	21409310	5090	5090	5090	5090	92
700	20241202	092200	20941030	5100	5100	5100	5100	0
701	20241202	092100	20941030	5100	5100	5100	5100	500
702	20241202	092000	18391030	5100	5100	5100	5100	100
703	20241202	091900	17881030	5100	5100	5100	5100	100
704	20241202	091800	17371030	5140	5140	5140	5140	0
705	20241202	091700	17371030	5140	5100	5140	5100	102
706	20241202	091600	16850750	5140	5140	5140	5140	1
707	20241202	091500	16845610	5140	5140	5140	5140	5
708	20241202	091400	16819910	5140	5140	5140	5140	1
709	20241202	091300	16814770	5100	5100	5100	5100	0
710	20241202	091200	16814770	5100	5100	5100	5100	1
711	20241202	091100	16809670	5140	5140	5140	5140	0
712	20241202	091000	16809670	5140	5140	5140	5140	0
713	20241202	090900	16809670	5140	5140	5140	5140	10
714	20241202	090800	16758270	5140	5140	5140	5140	1
715	20241202	090700	16753130	5120	5080	5120	5080	101
716	20241202	090600	16240010	5080	5110	5110	5080	120
717	20241202	090500	15629810	5150	5150	5150	5150	1
718	20241202	090400	15624660	5160	5160	5160	5160	0
719	20241202	090300	15624660	5160	5090	5160	5090	301
720	20241202	090200	14092500	5050	5120	5120	5050	2757
721	20241202	090100	66560	5120	5120	5120	5120	13
722	20241202	090000	0	5160	5160	5160	5160	0