KissMeData/130580/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202400	28679890	5060	5060	5060	5060	501
3	20241202	202300	28679890	5060	5060	5060	5060	0
4	20241202	202200	28679890	5060	5060	5060	5060	0
5	20241202	202100	28679890	5060	5060	5060	5060	0
6	20241202	202000	28679890	5060	5060	5060	5060	0
7	20241202	201900	28679890	5060	5060	5060	5060	0
8	20241202	201800	28679890	5060	5060	5060	5060	0
9	20241202	201700	28679890	5060	5060	5060	5060	0
10	20241202	201600	28679890	5060	5060	5060	5060	0
11	20241202	201500	28679890	5060	5060	5060	5060	0
12	20241202	201400	28679890	5060	5060	5060	5060	0
13	20241202	201300	28679890	5060	5060	5060	5060	0
14	20241202	201200	28679890	5060	5060	5060	5060	0
15	20241202	201100	28679890	5060	5060	5060	5060	0
16	20241202	201000	28679890	5060	5060	5060	5060	0
17	20241202	200900	28679890	5060	5060	5060	5060	0
18	20241202	200800	28679890	5060	5060	5060	5060	0
19	20241202	200700	28679890	5060	5060	5060	5060	0
20	20241202	200600	28679890	5060	5060	5060	5060	0
21	20241202	200500	28679890	5060	5060	5060	5060	0
22	20241202	200400	28679890	5060	5060	5060	5060	0
23	20241202	200300	28679890	5060	5060	5060	5060	0
24	20241202	200200	28679890	5060	5060	5060	5060	0
25	20241202	200100	28679890	5060	5060	5060	5060	0
26	20241202	200000	28679890	5060	5060	5060	5060	0
27	20241202	195900	28679890	5060	5060	5060	5060	0
28	20241202	195800	28679890	5060	5060	5060	5060	0
29	20241202	195700	28679890	5060	5060	5060	5060	0
30	20241202	195600	28679890	5060	5060	5060	5060	0
31	20241202	195500	28679890	5060	5060	5060	5060	0
32	20241202	195400	28679890	5060	5060	5060	5060	501
33	20241202	195300	28679890	5060	5060	5060	5060	0
34	20241202	195200	28679890	5060	5060	5060	5060	0
35	20241202	195100	28679890	5060	5060	5060	5060	0
36	20241202	195000	28679890	5060	5060	5060	5060	0
37	20241202	194900	28679890	5060	5060	5060	5060	0
38	20241202	194800	28679890	5060	5060	5060	5060	0
39	20241202	194700	28679890	5060	5060	5060	5060	0
40	20241202	194600	28679890	5060	5060	5060	5060	0
41	20241202	194500	28679890	5060	5060	5060	5060	0
42	20241202	194400	28679890	5060	5060	5060	5060	0
43	20241202	194300	28679890	5060	5060	5060	5060	0
44	20241202	194200	28679890	5060	5060	5060	5060	0
45	20241202	194100	28679890	5060	5060	5060	5060	0
46	20241202	194000	28679890	5060	5060	5060	5060	0
47	20241202	193900	28679890	5060	5060	5060	5060	0
48	20241202	193800	28679890	5060	5060	5060	5060	0
49	20241202	193700	28679890	5060	5060	5060	5060	0
50	20241202	193600	28679890	5060	5060	5060	5060	0
51	20241202	193500	28679890	5060	5060	5060	5060	0
52	20241202	193400	28679890	5060	5060	5060	5060	0
53	20241202	193300	28679890	5060	5060	5060	5060	0
54	20241202	193200	28679890	5060	5060	5060	5060	0
55	20241202	193100	28679890	5060	5060	5060	5060	0
56	20241202	193000	28679890	5060	5060	5060	5060	0
57	20241202	192900	28679890	5060	5060	5060	5060	0
58	20241202	192800	28679890	5060	5060	5060	5060	0
59	20241202	192700	28679890	5060	5060	5060	5060	0
60	20241202	192600	28679890	5060	5060	5060	5060	0
61	20241202	192500	28679890	5060	5060	5060	5060	0
62	20241202	192400	28679890	5060	5060	5060	5060	501
63	20241202	192300	28679890	5060	5060	5060	5060	0
64	20241202	192200	28679890	5060	5060	5060	5060	0
65	20241202	192100	28679890	5060	5060	5060	5060	0
66	20241202	192000	28679890	5060	5060	5060	5060	0
67	20241202	191900	28679890	5060	5060	5060	5060	0
68	20241202	191800	28679890	5060	5060	5060	5060	0
69	20241202	191700	28679890	5060	5060	5060	5060	0
70	20241202	191600	28679890	5060	5060	5060	5060	0
71	20241202	191500	28679890	5060	5060	5060	5060	0
72	20241202	191400	28679890	5060	5060	5060	5060	0
73	20241202	191300	28679890	5060	5060	5060	5060	0
74	20241202	191200	28679890	5060	5060	5060	5060	0
75	20241202	191100	28679890	5060	5060	5060	5060	0
76	20241202	191000	28679890	5060	5060	5060	5060	0
77	20241202	190900	28679890	5060	5060	5060	5060	0
78	20241202	190800	28679890	5060	5060	5060	5060	0
79	20241202	190700	28679890	5060	5060	5060	5060	0
80	20241202	190600	28679890	5060	5060	5060	5060	0
81	20241202	190500	28679890	5060	5060	5060	5060	0
82	20241202	190400	28679890	5060	5060	5060	5060	0
83	20241202	190300	28679890	5060	5060	5060	5060	0
84	20241202	190200	28679890	5060	5060	5060	5060	0
85	20241202	190100	28679890	5060	5060	5060	5060	0
86	20241202	190000	28679890	5060	5060	5060	5060	0
87	20241202	185900	28679890	5060	5060	5060	5060	0
88	20241202	185800	28679890	5060	5060	5060	5060	0
89	20241202	185700	28679890	5060	5060	5060	5060	0
90	20241202	185600	28679890	5060	5060	5060	5060	0
91	20241202	185500	28679890	5060	5060	5060	5060	0
92	20241202	185400	28679890	5060	5060	5060	5060	501
93	20241202	185300	28679890	5060	5060	5060	5060	0
94	20241202	185200	28679890	5060	5060	5060	5060	0
95	20241202	185100	28679890	5060	5060	5060	5060	0
96	20241202	185000	28679890	5060	5060	5060	5060	0
97	20241202	184900	28679890	5060	5060	5060	5060	0
98	20241202	184800	28679890	5060	5060	5060	5060	0
99	20241202	184700	28679890	5060	5060	5060	5060	0
100	20241202	184600	28679890	5060	5060	5060	5060	0
101	20241202	184500	28679890	5060	5060	5060	5060	0
102	20241202	184400	28679890	5060	5060	5060	5060	0
103	20241202	184300	28679890	5060	5060	5060	5060	0
104	20241202	184200	28679890	5060	5060	5060	5060	0
105	20241202	184100	28679890	5060	5060	5060	5060	0
106	20241202	184000	28679890	5060	5060	5060	5060	0
107	20241202	183900	28679890	5060	5060	5060	5060	0
108	20241202	183800	28679890	5060	5060	5060	5060	0
109	20241202	183700	28679890	5060	5060	5060	5060	0
110	20241202	183600	28679890	5060	5060	5060	5060	0
111	20241202	183500	28679890	5060	5060	5060	5060	0
112	20241202	183400	28679890	5060	5060	5060	5060	0
113	20241202	183300	28679890	5060	5060	5060	5060	0
114	20241202	183200	28679890	5060	5060	5060	5060	0
115	20241202	183100	28679890	5060	5060	5060	5060	0
116	20241202	183000	28679890	5060	5060	5060	5060	0
117	20241202	182900	28679890	5060	5060	5060	5060	0
118	20241202	182800	28679890	5060	5060	5060	5060	0
119	20241202	182700	28679890	5060	5060	5060	5060	0
120	20241202	182600	28679890	5060	5060	5060	5060	0
121	20241202	182500	28679890	5060	5060	5060	5060	0
122	20241202	182400	28679890	5060	5060	5060	5060	501
123	20241202	182300	28679890	5060	5060	5060	5060	0
124	20241202	182200	28679890	5060	5060	5060	5060	0
125	20241202	182100	28679890	5060	5060	5060	5060	0
126	20241202	182000	28679890	5060	5060	5060	5060	0
127	20241202	181900	28679890	5060	5060	5060	5060	0
128	20241202	181800	28679890	5060	5060	5060	5060	0
129	20241202	181700	28679890	5060	5060	5060	5060	0
130	20241202	181600	28679890	5060	5060	5060	5060	0
131	20241202	181500	28679890	5060	5060	5060	5060	0
132	20241202	181400	28679890	5060	5060	5060	5060	0
133	20241202	181300	28679890	5060	5060	5060	5060	0
134	20241202	181200	28679890	5060	5060	5060	5060	0
135	20241202	181100	28679890	5060	5060	5060	5060	0
136	20241202	181000	28679890	5060	5060	5060	5060	0
137	20241202	180900	28679890	5060	5060	5060	5060	0
138	20241202	180800	28679890	5060	5060	5060	5060	0
139	20241202	180700	28679890	5060	5060	5060	5060	0
140	20241202	180600	28679890	5060	5060	5060	5060	0
141	20241202	180500	28679890	5060	5060	5060	5060	0
142	20241202	180400	28679890	5060	5060	5060	5060	0
143	20241202	180300	28679890	5060	5060	5060	5060	0
144	20241202	180200	28679890	5060	5060	5060	5060	0
145	20241202	180100	28679890	5060	5060	5060	5060	0
146	20241202	180000	28679890	5060	5060	5060	5060	0
147	20241202	175900	28679890	5060	5060	5060	5060	0
148	20241202	175800	28679890	5060	5060	5060	5060	0
149	20241202	175700	28679890	5060	5060	5060	5060	0
150	20241202	175600	28679890	5060	5060	5060	5060	0
151	20241202	175500	28679890	5060	5060	5060	5060	0
152	20241202	175400	28679890	5060	5060	5060	5060	501
153	20241202	175300	28679890	5060	5060	5060	5060	0
154	20241202	175200	28679890	5060	5060	5060	5060	0
155	20241202	175100	28679890	5060	5060	5060	5060	0
156	20241202	175000	28679890	5060	5060	5060	5060	0
157	20241202	174900	28679890	5060	5060	5060	5060	0
158	20241202	174800	28679890	5060	5060	5060	5060	0
159	20241202	174700	28679890	5060	5060	5060	5060	0
160	20241202	174600	28679890	5060	5060	5060	5060	0
161	20241202	174500	28679890	5060	5060	5060	5060	0
162	20241202	174400	28679890	5060	5060	5060	5060	0
163	20241202	174300	28679890	5060	5060	5060	5060	0
164	20241202	174200	28679890	5060	5060	5060	5060	0
165	20241202	174100	28679890	5060	5060	5060	5060	0
166	20241202	174000	28679890	5060	5060	5060	5060	0
167	20241202	173900	28679890	5060	5060	5060	5060	0
168	20241202	173800	28679890	5060	5060	5060	5060	0
169	20241202	173700	28679890	5060	5060	5060	5060	0
170	20241202	173600	28679890	5060	5060	5060	5060	0
171	20241202	173500	28679890	5060	5060	5060	5060	0
172	20241202	173400	28679890	5060	5060	5060	5060	0
173	20241202	173300	28679890	5060	5060	5060	5060	0
174	20241202	173200	28679890	5060	5060	5060	5060	0
175	20241202	173100	28679890	5060	5060	5060	5060	0
176	20241202	173000	28679890	5060	5060	5060	5060	0
177	20241202	172900	28679890	5060	5060	5060	5060	0
178	20241202	172800	28679890	5060	5060	5060	5060	0
179	20241202	172700	28679890	5060	5060	5060	5060	0
180	20241202	172600	28679890	5060	5060	5060	5060	0
181	20241202	172500	28679890	5060	5060	5060	5060	0
182	20241202	172400	28679890	5060	5060	5060	5060	501
183	20241202	172300	28679890	5060	5060	5060	5060	0
184	20241202	172200	28679890	5060	5060	5060	5060	0
185	20241202	172100	28679890	5060	5060	5060	5060	0
186	20241202	172000	28679890	5060	5060	5060	5060	0
187	20241202	171900	28679890	5060	5060	5060	5060	0
188	20241202	171800	28679890	5060	5060	5060	5060	0
189	20241202	171700	28679890	5060	5060	5060	5060	0
190	20241202	171600	28679890	5060	5060	5060	5060	0
191	20241202	171500	28679890	5060	5060	5060	5060	0
192	20241202	171400	28679890	5060	5060	5060	5060	0
193	20241202	171300	28679890	5060	5060	5060	5060	0
194	20241202	171200	28679890	5060	5060	5060	5060	0
195	20241202	171100	28679890	5060	5060	5060	5060	0
196	20241202	171000	28679890	5060	5060	5060	5060	0
197	20241202	170900	28679890	5060	5060	5060	5060	0
198	20241202	170800	28679890	5060	5060	5060	5060	0
199	20241202	170700	28679890	5060	5060	5060	5060	0
200	20241202	170600	28679890	5060	5060	5060	5060	0
201	20241202	170500	28679890	5060	5060	5060	5060	0
202	20241202	170400	28679890	5060	5060	5060	5060	0
203	20241202	170300	28679890	5060	5060	5060	5060	0
204	20241202	170200	28679890	5060	5060	5060	5060	0
205	20241202	170100	28679890	5060	5060	5060	5060	0
206	20241202	170000	28679890	5060	5060	5060	5060	0
207	20241202	165900	28679890	5060	5060	5060	5060	0
208	20241202	165800	28679890	5060	5060	5060	5060	0
209	20241202	165700	28679890	5060	5060	5060	5060	0
210	20241202	165600	28679890	5060	5060	5060	5060	0
211	20241202	165500	28679890	5060	5060	5060	5060	0
212	20241202	165400	28679890	5060	5060	5060	5060	501
213	20241202	165300	28679890	5060	5060	5060	5060	0
214	20241202	165200	28679890	5060	5060	5060	5060	0
215	20241202	165100	28679890	5060	5060	5060	5060	0
216	20241202	165000	28679890	5060	5060	5060	5060	0
217	20241202	164900	28679890	5060	5060	5060	5060	0
218	20241202	164800	28679890	5060	5060	5060	5060	0
219	20241202	164700	28679890	5060	5060	5060	5060	0
220	20241202	164600	28679890	5060	5060	5060	5060	0
221	20241202	164500	28679890	5060	5060	5060	5060	0
222	20241202	164400	28679890	5060	5060	5060	5060	0
223	20241202	164300	28679890	5060	5060	5060	5060	0
224	20241202	164200	28679890	5060	5060	5060	5060	0
225	20241202	164100	28679890	5060	5060	5060	5060	0
226	20241202	164000	28679890	5060	5060	5060	5060	0
227	20241202	163900	28679890	5060	5060	5060	5060	0
228	20241202	163800	28679890	5060	5060	5060	5060	0
229	20241202	163700	28679890	5060	5060	5060	5060	0
230	20241202	163600	28679890	5060	5060	5060	5060	0
231	20241202	163500	28679890	5060	5060	5060	5060	0
232	20241202	163400	28679890	5060	5060	5060	5060	0
233	20241202	163300	28679890	5060	5060	5060	5060	0
234	20241202	163200	28679890	5060	5060	5060	5060	0
235	20241202	163100	28679890	5060	5060	5060	5060	0
236	20241202	163000	28679890	5060	5060	5060	5060	0
237	20241202	162900	28679890	5060	5060	5060	5060	0
238	20241202	162800	28679890	5060	5060	5060	5060	0
239	20241202	162700	28679890	5060	5060	5060	5060	0
240	20241202	162600	28679890	5060	5060	5060	5060	0
241	20241202	162500	28679890	5060	5060	5060	5060	0
242	20241202	162400	28679890	5060	5060	5060	5060	501
243	20241202	162300	28679890	5060	5060	5060	5060	0
244	20241202	162200	28679890	5060	5060	5060	5060	0
245	20241202	162100	28679890	5060	5060	5060	5060	0
246	20241202	162000	28679890	5060	5060	5060	5060	0
247	20241202	161900	28679890	5060	5060	5060	5060	0
248	20241202	161800	28679890	5060	5060	5060	5060	0
249	20241202	161700	28679890	5060	5060	5060	5060	0
250	20241202	161600	28679890	5060	5060	5060	5060	0
251	20241202	161500	28679890	5060	5060	5060	5060	0
252	20241202	161400	28679890	5060	5060	5060	5060	0
253	20241202	161300	28679890	5060	5060	5060	5060	0
254	20241202	161200	28679890	5060	5060	5060	5060	0
255	20241202	161100	28679890	5060	5060	5060	5060	0
256	20241202	161000	28679890	5060	5060	5060	5060	0
257	20241202	160900	28679890	5060	5060	5060	5060	0
258	20241202	160800	28679890	5060	5060	5060	5060	0
259	20241202	160700	28679890	5060	5060	5060	5060	0
260	20241202	160600	28679890	5060	5060	5060	5060	0
261	20241202	160500	28679890	5060	5060	5060	5060	0
262	20241202	160400	28679890	5060	5060	5060	5060	0
263	20241202	160300	28679890	5060	5060	5060	5060	0
264	20241202	160200	28679890	5060	5060	5060	5060	0
265	20241202	160100	28679890	5060	5060	5060	5060	0
266	20241202	160000	28679890	5060	5060	5060	5060	0
267	20241202	155900	28679890	5060	5060	5060	5060	0
268	20241202	155800	28679890	5060	5060	5060	5060	0
269	20241202	155700	28679890	5060	5060	5060	5060	0
270	20241202	155600	28679890	5060	5060	5060	5060	0
271	20241202	155500	28679890	5060	5060	5060	5060	0
272	20241202	155400	28679890	5060	5060	5060	5060	501
273	20241202	155300	28679890	5060	5060	5060	5060	0
274	20241202	155200	28679890	5060	5060	5060	5060	0
275	20241202	155100	28679890	5060	5060	5060	5060	0
276	20241202	155000	28679890	5060	5060	5060	5060	0
277	20241202	154900	28679890	5060	5060	5060	5060	0
278	20241202	154800	28679890	5060	5060	5060	5060	0
279	20241202	154700	28679890	5060	5060	5060	5060	0
280	20241202	154600	28679890	5060	5060	5060	5060	0
281	20241202	154500	28679890	5060	5060	5060	5060	0
282	20241202	154400	28679890	5060	5060	5060	5060	0
283	20241202	154300	28679890	5060	5060	5060	5060	0
284	20241202	154200	28679890	5060	5060	5060	5060	0
285	20241202	154100	28679890	5060	5060	5060	5060	0
286	20241202	154000	28679890	5060	5060	5060	5060	0
287	20241202	153900	28679890	5060	5060	5060	5060	0
288	20241202	153800	28679890	5060	5060	5060	5060	0
289	20241202	153700	28679890	5060	5060	5060	5060	0
290	20241202	153600	28679890	5060	5060	5060	5060	0
291	20241202	153500	28679890	5060	5060	5060	5060	0
292	20241202	153400	28679890	5060	5060	5060	5060	0
293	20241202	153300	28679890	5060	5060	5060	5060	0
294	20241202	153200	28679890	5060	5060	5060	5060	0
295	20241202	153100	28679890	5060	5060	5060	5060	0
296	20241202	153000	28679890	5060	5060	5060	5060	501
297	20241202	152900	26144830	4950	4950	4950	4950	0
298	20241202	152800	26144830	4950	4950	4950	4950	0
299	20241202	152700	26144830	4950	4950	4950	4950	0
300	20241202	152600	26144830	4950	4950	4950	4950	0
301	20241202	152500	26144830	4950	4950	4950	4950	0
302	20241202	152400	26144830	4950	4950	4950	4950	0
303	20241202	152300	26144830	4950	4950	4950	4950	0
304	20241202	152200	26144830	4950	4950	4950	4950	0
305	20241202	152100	26144830	4950	4950	4950	4950	0
306	20241202	152000	26144830	4950	4950	4950	4950	0
307	20241202	151900	26144830	4950	4950	4950	4950	0
308	20241202	151800	26144830	4950	4950	4950	4950	0
309	20241202	151700	26144830	4950	4950	4950	4950	40
310	20241202	151600	25946830	4955	4955	4955	4955	0
311	20241202	151500	25946830	4955	4955	4955	4955	0
312	20241202	151400	25946830	4955	4955	4955	4955	0
313	20241202	151300	25946830	4955	4955	4955	4955	0
314	20241202	151200	25946830	4955	4955	4955	4955	10
315	20241202	151100	25897280	4955	4955	4955	4955	0
316	20241202	151000	25897280	4955	4955	4955	4955	0
317	20241202	150900	25897280	4955	4955	4955	4955	0
318	20241202	150800	25897280	4955	4955	4955	4955	1
319	20241202	150700	25892325	4955	4955	4955	4955	0
320	20241202	150600	25892325	4955	4955	4955	4955	10
321	20241202	150500	25842775	4955	4955	4955	4955	0
322	20241202	150400	25842775	4955	4955	4955	4955	0
323	20241202	150300	25842775	4955	4955	4955	4955	1
324	20241202	150200	25837820	4945	4945	4945	4945	0
325	20241202	150100	25837820	4945	4945	4945	4945	0
326	20241202	150000	25837820	4945	4945	4945	4945	0
327	20241202	145900	25837820	4945	4945	4945	4945	0
328	20241202	145800	25837820	4945	4945	4945	4945	0
329	20241202	145700	25837820	4945	4945	4945	4945	0
330	20241202	145600	25837820	4945	4945	4945	4945	0
331	20241202	145500	25837820	4945	4945	4945	4945	0
332	20241202	145400	25837820	4945	4945	4945	4945	0
333	20241202	145300	25837820	4945	4945	4945	4945	0
334	20241202	145200	25837820	4945	4945	4945	4945	0
335	20241202	145100	25837820	4945	4945	4945	4945	0
336	20241202	145000	25837820	4945	4945	4945	4945	0
337	20241202	144900	25837820	4945	4950	4950	4945	5
338	20241202	144800	25813085	4955	4955	4955	4955	0
339	20241202	144700	25813085	4955	4955	4955	4955	0
340	20241202	144600	25813085	4955	4955	4955	4955	0
341	20241202	144500	25813085	4955	4955	4955	4955	0
342	20241202	144400	25813085	4955	4955	4955	4955	0
343	20241202	144300	25813085	4955	4955	4955	4955	0
344	20241202	144200	25813085	4955	4955	4955	4955	0
345	20241202	144100	25813085	4955	4955	4955	4955	0
346	20241202	144000	25813085	4955	4955	4955	4955	36
347	20241202	143900	25634705	4955	4955	4955	4955	0
348	20241202	143800	25634705	4955	4955	4955	4955	21
349	20241202	143700	25530650	4955	4955	4955	4955	0
350	20241202	143600	25530650	4955	4955	4955	4955	0
351	20241202	143500	25530650	4955	4955	4955	4955	0
352	20241202	143400	25530650	4955	4955	4955	4955	0
353	20241202	143300	25530650	4955	4955	4955	4955	0
354	20241202	143200	25530650	4955	4955	4955	4955	0
355	20241202	143100	25530650	4955	4955	4955	4955	0
356	20241202	143000	25530650	4955	4955	4955	4955	0
357	20241202	142900	25530650	4955	4955	4955	4955	0
358	20241202	142800	25530650	4955	4955	4955	4955	0
359	20241202	142700	25530650	4955	4955	4955	4955	0
360	20241202	142600	25530650	4955	4955	4955	4955	0
361	20241202	142500	25530650	4955	4955	4955	4955	0
362	20241202	142400	25530650	4955	4955	4955	4955	0
363	20241202	142300	25530650	4955	4955	4955	4955	0
364	20241202	142200	25530650	4955	4955	4955	4955	0
365	20241202	142100	25530650	4955	4955	4955	4955	0
366	20241202	142000	25530650	4955	4955	4955	4955	1
367	20241202	141900	25525695	4955	4955	4955	4955	0
368	20241202	141800	25525695	4955	4955	4955	4955	0
369	20241202	141700	25525695	4955	4955	4955	4955	0
370	20241202	141600	25525695	4955	4955	4955	4955	0
371	20241202	141500	25525695	4955	4955	4955	4955	0
372	20241202	141400	25525695	4955	4955	4955	4955	0
373	20241202	141300	25525695	4955	4955	4955	4955	0
374	20241202	141200	25525695	4955	4955	4955	4955	0
375	20241202	141100	25525695	4955	4955	4955	4955	0
376	20241202	141000	25525695	4955	4955	4955	4955	0
377	20241202	140900	25525695	4955	4955	4955	4955	0
378	20241202	140800	25525695	4955	4955	4955	4955	0
379	20241202	140700	25525695	4955	4955	4955	4955	0
380	20241202	140600	25525695	4955	4955	4955	4955	0
381	20241202	140500	25525695	4955	4955	4955	4955	0
382	20241202	140400	25525695	4955	4955	4955	4955	0
383	20241202	140300	25525695	4955	4955	4955	4955	1
384	20241202	140200	25520740	4955	4955	4955	4955	0
385	20241202	140100	25520740	4955	4955	4955	4955	0
386	20241202	140000	25520740	4955	4955	4955	4955	0
387	20241202	135900	25520740	4955	4955	4955	4955	0
388	20241202	135800	25520740	4955	4955	4955	4955	0
389	20241202	135700	25520740	4955	4955	4955	4955	50
390	20241202	135600	25272990	4955	4955	4955	4955	0
391	20241202	135500	25272990	4955	4955	4955	4955	0
392	20241202	135400	25272990	4955	4955	4955	4955	0
393	20241202	135300	25272990	4955	4955	4955	4955	0
394	20241202	135200	25272990	4955	4955	4955	4955	0
395	20241202	135100	25272990	4955	4955	4955	4955	1
396	20241202	135000	25268035	4955	4955	4955	4955	0
397	20241202	134900	25268035	4955	4955	4955	4955	2
398	20241202	134800	25258125	4950	4950	4950	4950	0
399	20241202	134700	25258125	4950	4950	4950	4950	0
400	20241202	134600	25258125	4950	4950	4950	4950	0
401	20241202	134500	25258125	4950	4950	4950	4950	56
402	20241202	134400	24980925	4950	4950	4950	4950	0
403	20241202	134300	24980925	4950	4950	4950	4950	0
404	20241202	134200	24980925	4950	4950	4950	4950	0
405	20241202	134100	24980925	4950	4950	4950	4950	0
406	20241202	134000	24980925	4950	4950	4950	4950	206
407	20241202	133900	23961225	4955	4955	4955	4955	0
408	20241202	133800	23961225	4955	4955	4955	4955	0
409	20241202	133700	23961225	4955	4955	4955	4955	4
410	20241202	133600	23941405	4950	4950	4950	4950	0
411	20241202	133500	23941405	4950	4950	4950	4950	0
412	20241202	133400	23941405	4950	4950	4950	4950	300
413	20241202	133300	22456405	4945	4945	4945	4945	0
414	20241202	133200	22456405	4945	4945	4945	4945	0
415	20241202	133100	22456405	4945	4945	4945	4945	0
416	20241202	133000	22456405	4945	4945	4945	4945	0
417	20241202	132900	22456405	4945	4960	4960	4945	580
418	20241202	132800	19584405	4965	4965	4965	4965	0
419	20241202	132700	19584405	4965	4965	4965	4965	0
420	20241202	132600	19584405	4965	4960	4965	4960	298
421	20241202	132500	18106315	4965	4965	4965	4965	0
422	20241202	132400	18106315	4965	4965	4965	4965	0
423	20241202	132300	18106315	4965	4965	4965	4965	0
424	20241202	132200	18106315	4965	4965	4965	4965	0
425	20241202	132100	18106315	4965	4965	4965	4965	0
426	20241202	132000	18106315	4965	4965	4965	4965	0
427	20241202	131900	18106315	4965	4965	4965	4965	0
428	20241202	131800	18106315	4965	4965	4965	4965	0
429	20241202	131700	18106315	4965	4965	4965	4965	0
430	20241202	131600	18106315	4965	4965	4965	4965	0
431	20241202	131500	18106315	4965	4965	4965	4965	0
432	20241202	131400	18106315	4965	4965	4965	4965	0
433	20241202	131300	18106315	4965	4965	4965	4965	0
434	20241202	131200	18106315	4965	4965	4965	4965	0
435	20241202	131100	18106315	4965	4965	4965	4965	0
436	20241202	131000	18106315	4965	4965	4965	4965	0
437	20241202	130900	18106315	4965	4965	4965	4965	0
438	20241202	130800	18106315	4965	4965	4965	4965	0
439	20241202	130700	18106315	4965	4965	4965	4965	0
440	20241202	130600	18106315	4965	4965	4965	4965	0
441	20241202	130500	18106315	4965	4965	4965	4965	0
442	20241202	130400	18106315	4965	4965	4965	4965	0
443	20241202	130300	18106315	4965	4965	4965	4965	0
444	20241202	130200	18106315	4965	4965	4965	4965	0
445	20241202	130100	18106315	4965	4965	4965	4965	0
446	20241202	130000	18106315	4965	4965	4965	4965	0
447	20241202	125900	18106315	4965	4965	4965	4965	1
448	20241202	125800	18101350	4965	4965	4965	4965	0
449	20241202	125700	18101350	4965	4965	4965	4965	0
450	20241202	125600	18101350	4965	4965	4965	4965	0
451	20241202	125500	18101350	4965	4965	4965	4965	0
452	20241202	125400	18101350	4965	4965	4965	4965	0
453	20241202	125300	18101350	4965	4965	4965	4965	0
454	20241202	125200	18101350	4965	4965	4965	4965	0
455	20241202	125100	18101350	4965	4965	4965	4965	0
456	20241202	125000	18101350	4965	4965	4965	4965	0
457	20241202	124900	18101350	4965	4965	4965	4965	0
458	20241202	124800	18101350	4965	4965	4965	4965	0
459	20241202	124700	18101350	4965	4965	4965	4965	10
460	20241202	124600	18051700	4960	4960	4960	4960	0
461	20241202	124500	18051700	4960	4960	4960	4960	0
462	20241202	124400	18051700	4960	4960	4960	4960	0
463	20241202	124300	18051700	4960	4960	4960	4960	0
464	20241202	124200	18051700	4960	4960	4960	4960	0
465	20241202	124100	18051700	4960	4960	4960	4960	0
466	20241202	124000	18051700	4960	4960	4960	4960	0
467	20241202	123900	18051700	4960	4960	4960	4960	0
468	20241202	123800	18051700	4960	4960	4960	4960	0
469	20241202	123700	18051700	4960	4960	4960	4960	0
470	20241202	123600	18051700	4960	4960	4960	4960	0
471	20241202	123500	18051700	4960	4960	4960	4960	0
472	20241202	123400	18051700	4960	4960	4960	4960	0
473	20241202	123300	18051700	4960	4960	4960	4960	0
474	20241202	123200	18051700	4960	4960	4960	4960	0
475	20241202	123100	18051700	4960	4960	4960	4960	0
476	20241202	123000	18051700	4960	4960	4960	4960	83
477	20241202	122900	17640020	4955	4955	4955	4955	0
478	20241202	122800	17640020	4955	4955	4955	4955	0
479	20241202	122700	17640020	4955	4955	4955	4955	0
480	20241202	122600	17640020	4955	4955	4955	4955	0
481	20241202	122500	17640020	4955	4955	4955	4955	11
482	20241202	122400	17585515	4960	4960	4960	4960	0
483	20241202	122300	17585515	4960	4960	4960	4960	0
484	20241202	122200	17585515	4960	4960	4960	4960	0
485	20241202	122100	17585515	4960	4960	4960	4960	0
486	20241202	122000	17585515	4960	4960	4960	4960	0
487	20241202	121900	17585515	4960	4960	4960	4960	0
488	20241202	121800	17585515	4960	4960	4960	4960	0
489	20241202	121700	17585515	4960	4960	4960	4960	0
490	20241202	121600	17585515	4960	4960	4960	4960	0
491	20241202	121500	17585515	4960	4960	4960	4960	0
492	20241202	121400	17585515	4960	4960	4960	4960	0
493	20241202	121300	17585515	4960	4960	4960	4960	0
494	20241202	121200	17585515	4960	4960	4960	4960	0
495	20241202	121100	17585515	4960	4960	4960	4960	0
496	20241202	121000	17585515	4960	4960	4960	4960	0
497	20241202	120900	17585515	4960	4960	4960	4960	0
498	20241202	120800	17585515	4960	4960	4960	4960	0
499	20241202	120700	17585515	4960	4960	4960	4960	0
500	20241202	120600	17585515	4960	4960	4960	4960	0
501	20241202	120500	17585515	4960	4960	4960	4960	0
502	20241202	120400	17585515	4960	4960	4960	4960	0
503	20241202	120300	17585515	4960	4960	4960	4960	0
504	20241202	120200	17585515	4960	4960	4960	4960	0
505	20241202	120100	17585515	4960	4960	4960	4960	0
506	20241202	120000	17585515	4960	4960	4960	4960	0
507	20241202	115900	17585515	4960	4960	4960	4960	0
508	20241202	115800	17585515	4960	4960	4960	4960	0
509	20241202	115700	17585515	4960	4960	4960	4960	0
510	20241202	115600	17585515	4960	4960	4960	4960	0
511	20241202	115500	17585515	4960	4960	4960	4960	0
512	20241202	115400	17585515	4960	4960	4960	4960	0
513	20241202	115300	17585515	4960	4960	4960	4960	0
514	20241202	115200	17585515	4960	4960	4960	4960	0
515	20241202	115100	17585515	4960	4960	4960	4960	0
516	20241202	115000	17585515	4960	4960	4960	4960	0
517	20241202	114900	17585515	4960	4960	4960	4960	43
518	20241202	114800	17372235	4960	4960	4960	4960	0
519	20241202	114700	17372235	4960	4960	4960	4960	0
520	20241202	114600	17372235	4960	4960	4960	4960	0
521	20241202	114500	17372235	4960	4960	4960	4960	0
522	20241202	114400	17372235	4960	4960	4960	4960	11
523	20241202	114300	17317675	4960	4960	4960	4960	0
524	20241202	114200	17317675	4960	4960	4960	4960	0
525	20241202	114100	17317675	4960	4960	4960	4960	0
526	20241202	114000	17317675	4960	4960	4960	4960	0
527	20241202	113900	17317675	4960	4960	4960	4960	0
528	20241202	113800	17317675	4960	4960	4960	4960	0
529	20241202	113700	17317675	4960	4960	4960	4960	0
530	20241202	113600	17317675	4960	4960	4960	4960	0
531	20241202	113500	17317675	4960	4960	4960	4960	0
532	20241202	113400	17317675	4960	4960	4960	4960	0
533	20241202	113300	17317675	4960	4960	4960	4960	0
534	20241202	113200	17317675	4960	4960	4960	4960	0
535	20241202	113100	17317675	4960	4960	4960	4960	0
536	20241202	113000	17317675	4960	4960	4960	4960	0
537	20241202	112900	17317675	4960	4960	4960	4960	0
538	20241202	112800	17317675	4960	4960	4960	4960	0
539	20241202	112700	17317675	4960	4960	4960	4960	0
540	20241202	112600	17317675	4960	4960	4960	4960	0
541	20241202	112500	17317675	4960	4960	4960	4960	0
542	20241202	112400	17317675	4960	4960	4960	4960	0
543	20241202	112300	17317675	4960	4960	4960	4960	0
544	20241202	112200	17317675	4960	4960	4960	4960	0
545	20241202	112100	17317675	4960	4960	4960	4960	0
546	20241202	112000	17317675	4960	4960	4960	4960	0
547	20241202	111900	17317675	4960	4960	4960	4960	0
548	20241202	111800	17317675	4960	4960	4960	4960	0
549	20241202	111700	17317675	4960	4960	4960	4960	0
550	20241202	111600	17317675	4960	4960	4960	4960	0
551	20241202	111500	17317675	4960	4960	4960	4960	0
552	20241202	111400	17317675	4960	4960	4960	4960	0
553	20241202	111300	17317675	4960	4960	4960	4960	2
554	20241202	111200	17307755	4960	4960	4960	4960	0
555	20241202	111100	17307755	4960	4960	4960	4960	0
556	20241202	111000	17307755	4960	4960	4960	4960	0
557	20241202	110900	17307755	4960	4960	4960	4960	0
558	20241202	110800	17307755	4960	4960	4960	4960	0
559	20241202	110700	17307755	4960	4960	4960	4960	5
560	20241202	110600	17282955	4960	4960	4960	4960	0
561	20241202	110500	17282955	4960	4960	4960	4960	0
562	20241202	110400	17282955	4960	4960	4960	4960	0
563	20241202	110300	17282955	4960	4960	4960	4960	0
564	20241202	110200	17282955	4960	4960	4960	4960	0
565	20241202	110100	17282955	4960	4960	4960	4960	1
566	20241202	110000	17277995	4960	4960	4960	4960	0
567	20241202	105900	17277995	4960	4960	4960	4960	0
568	20241202	105800	17277995	4960	4960	4960	4960	0
569	20241202	105700	17277995	4960	4960	4960	4960	0
570	20241202	105600	17277995	4960	4960	4960	4960	0
571	20241202	105500	17277995	4960	4960	4960	4960	0
572	20241202	105400	17277995	4960	4960	4960	4960	0
573	20241202	105300	17277995	4960	4960	4960	4960	0
574	20241202	105200	17277995	4960	4960	4960	4960	10
575	20241202	105100	17228395	4960	4960	4960	4960	0
576	20241202	105000	17228395	4960	4960	4960	4960	0
577	20241202	104900	17228395	4960	4960	4960	4960	0
578	20241202	104800	17228395	4960	4960	4960	4960	40
579	20241202	104700	17029995	4955	4955	4955	4955	0
580	20241202	104600	17029995	4955	4955	4955	4955	0
581	20241202	104500	17029995	4955	4955	4955	4955	0
582	20241202	104400	17029995	4955	4955	4955	4955	0
583	20241202	104300	17029995	4955	4955	4955	4955	0
584	20241202	104200	17029995	4955	4955	4955	4955	0
585	20241202	104100	17029995	4955	4955	4955	4955	0
586	20241202	104000	17029995	4955	4955	4955	4955	0
587	20241202	103900	17029995	4955	4955	4955	4955	0
588	20241202	103800	17029995	4955	4955	4955	4955	0
589	20241202	103700	17029995	4955	4955	4955	4955	0
590	20241202	103600	17029995	4955	4955	4955	4955	0
591	20241202	103500	17029995	4955	4955	4955	4955	0
592	20241202	103400	17029995	4955	4955	4955	4955	0
593	20241202	103300	17029995	4955	4955	4955	4955	0
594	20241202	103200	17029995	4955	4955	4955	4955	0
595	20241202	103100	17029995	4955	4955	4955	4955	0
596	20241202	103000	17029995	4955	4970	4970	4955	278
597	20241202	102900	15649460	4970	4970	4970	4970	0
598	20241202	102800	15649460	4970	4970	4970	4970	0
599	20241202	102700	15649460	4970	4970	4970	4970	0
600	20241202	102600	15649460	4970	4970	4970	4970	0
601	20241202	102500	15649460	4970	4970	4970	4970	0
602	20241202	102400	15649460	4970	4970	4970	4970	0
603	20241202	102300	15649460	4970	4970	4970	4970	0
604	20241202	102200	15649460	4970	4970	4970	4970	0
605	20241202	102100	15649460	4970	4970	4970	4970	0
606	20241202	102000	15649460	4970	4970	4970	4970	0
607	20241202	101900	15649460	4970	4970	4970	4970	0
608	20241202	101800	15649460	4970	4970	4970	4970	0
609	20241202	101700	15649460	4970	4970	4970	4970	0
610	20241202	101600	15649460	4970	4970	4970	4970	0
611	20241202	101500	15649460	4970	4970	4970	4970	0
612	20241202	101400	15649460	4970	4970	4970	4970	0
613	20241202	101300	15649460	4970	4970	4970	4970	0
614	20241202	101200	15649460	4970	4970	4970	4970	0
615	20241202	101100	15649460	4970	4970	4970	4970	0
616	20241202	101000	15649460	4970	4970	4970	4970	0
617	20241202	100900	15649460	4970	4970	4970	4970	0
618	20241202	100800	15649460	4970	4970	4970	4970	0
619	20241202	100700	15649460	4970	4970	4970	4970	0
620	20241202	100600	15649460	4970	4970	4970	4970	0
621	20241202	100500	15649460	4970	4970	4970	4970	0
622	20241202	100400	15649460	4970	4970	4970	4970	0
623	20241202	100300	15649460	4970	4970	4970	4970	0
624	20241202	100200	15649460	4970	4970	4970	4970	0
625	20241202	100100	15649460	4970	4970	4970	4970	0
626	20241202	100000	15649460	4970	4970	4970	4970	0
627	20241202	095900	15649460	4970	4970	4970	4970	2
628	20241202	095800	15639520	4970	4970	4970	4970	0
629	20241202	095700	15639520	4970	4970	4970	4970	0
630	20241202	095600	15639520	4970	4970	4970	4970	0
631	20241202	095500	15639520	4970	4970	4970	4970	0
632	20241202	095400	15639520	4970	4970	4970	4970	0
633	20241202	095300	15639520	4970	4970	4970	4970	0
634	20241202	095200	15639520	4970	4970	4970	4970	3
635	20241202	095100	15624610	4970	4970	4970	4970	0
636	20241202	095000	15624610	4970	4970	4970	4970	0
637	20241202	094900	15624610	4970	4970	4970	4970	0
638	20241202	094800	15624610	4970	4970	4970	4970	0
639	20241202	094700	15624610	4970	4970	4970	4970	211
640	20241202	094600	14575940	4960	4960	4960	4960	201
641	20241202	094500	13578980	4955	4955	4955	4955	0
642	20241202	094400	13578980	4955	4955	4955	4955	0
643	20241202	094300	13578980	4955	4955	4955	4955	0
644	20241202	094200	13578980	4955	4955	4955	4955	0
645	20241202	094100	13578980	4955	4955	4955	4955	0
646	20241202	094000	13578980	4955	4960	4960	4955	502
647	20241202	093900	11089070	4960	4960	4960	4960	500
648	20241202	093800	8609070	4960	4960	4960	4960	189
649	20241202	093700	7671630	4960	4960	4960	4960	0
650	20241202	093600	7671630	4960	4960	4960	4960	0
651	20241202	093500	7671630	4960	4960	4960	4960	0
652	20241202	093400	7671630	4960	4985	4985	4960	381
653	20241202	093300	5777960	4990	4990	4990	4990	0
654	20241202	093200	5777960	4990	4990	4990	4990	0
655	20241202	093100	5777960	4990	4990	4990	4990	10
656	20241202	093000	5728060	4990	4990	4990	4990	104
657	20241202	092900	5209100	5000	5000	5000	5000	71
658	20241202	092800	4854100	5000	5000	5000	5000	163
659	20241202	092700	4039100	5000	5000	5050	5000	639
660	20241202	092600	843900	5000	5000	5000	5000	0
661	20241202	092500	843900	5000	5000	5000	5000	0
662	20241202	092400	843900	5000	5000	5000	5000	0
663	20241202	092300	843900	5000	5000	5000	5000	0
664	20241202	092200	843900	5000	5000	5000	5000	0
665	20241202	092100	843900	5000	5000	5000	5000	10
666	20241202	092000	793900	5000	5000	5000	5000	0
667	20241202	091900	793900	5000	5000	5000	5000	1
668	20241202	091800	788900	5000	5000	5000	5000	0
669	20241202	091700	788900	5000	5000	5000	5000	14
670	20241202	091600	718900	4980	4980	4980	4980	0
671	20241202	091500	718900	4980	4980	4980	4980	0
672	20241202	091400	718900	4980	4980	4980	4980	0
673	20241202	091300	718900	4980	4980	4980	4980	0
674	20241202	091200	718900	4980	4980	4980	4980	0
675	20241202	091100	718900	4980	4980	4980	4980	0
676	20241202	091000	718900	4980	5040	5040	4980	134
677	20241202	090900	50600	5060	5060	5060	5060	0
678	20241202	090800	50600	5060	5060	5060	5060	0
679	20241202	090700	50600	5060	5060	5060	5060	0
680	20241202	090600	50600	5060	5060	5060	5060	0
681	20241202	090500	50600	5060	5060	5060	5060	7
682	20241202	090400	15180	5060	5060	5060	5060	0
683	20241202	090300	15180	5060	5060	5060	5060	0
684	20241202	090200	15180	5060	5060	5060	5060	0
685	20241202	090100	15180	5060	5060	5060	5060	0
686	20241202	090000	15180	5060	5060	5060	5060	3