KissMeData/159580/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203200	551090700	4050	4050	4050	4050	5647
3	20241202	203100	551090700	4050	4050	4050	4050	0
4	20241202	203000	551090700	4050	4050	4050	4050	0
5	20241202	202900	551090700	4050	4050	4050	4050	0
6	20241202	202800	551090700	4050	4050	4050	4050	0
7	20241202	202700	551090700	4050	4050	4050	4050	0
8	20241202	202600	551090700	4050	4050	4050	4050	0
9	20241202	202500	551090700	4050	4050	4050	4050	0
10	20241202	202400	551090700	4050	4050	4050	4050	0
11	20241202	202300	551090700	4050	4050	4050	4050	0
12	20241202	202200	551090700	4050	4050	4050	4050	0
13	20241202	202100	551090700	4050	4050	4050	4050	0
14	20241202	202000	551090700	4050	4050	4050	4050	0
15	20241202	201900	551090700	4050	4050	4050	4050	0
16	20241202	201800	551090700	4050	4050	4050	4050	0
17	20241202	201700	551090700	4050	4050	4050	4050	0
18	20241202	201600	551090700	4050	4050	4050	4050	0
19	20241202	201500	551090700	4050	4050	4050	4050	0
20	20241202	201400	551090700	4050	4050	4050	4050	0
21	20241202	201300	551090700	4050	4050	4050	4050	0
22	20241202	201200	551090700	4050	4050	4050	4050	0
23	20241202	201100	551090700	4050	4050	4050	4050	0
24	20241202	201000	551090700	4050	4050	4050	4050	0
25	20241202	200900	551090700	4050	4050	4050	4050	0
26	20241202	200800	551090700	4050	4050	4050	4050	0
27	20241202	200700	551090700	4050	4050	4050	4050	0
28	20241202	200600	551090700	4050	4050	4050	4050	0
29	20241202	200500	551090700	4050	4050	4050	4050	0
30	20241202	200400	551090700	4050	4050	4050	4050	0
31	20241202	200300	551090700	4050	4050	4050	4050	0
32	20241202	200200	551090700	4050	4050	4050	4050	5647
33	20241202	200100	551090700	4050	4050	4050	4050	0
34	20241202	200000	551090700	4050	4050	4050	4050	0
35	20241202	195900	551090700	4050	4050	4050	4050	0
36	20241202	195800	551090700	4050	4050	4050	4050	0
37	20241202	195700	551090700	4050	4050	4050	4050	0
38	20241202	195600	551090700	4050	4050	4050	4050	0
39	20241202	195500	551090700	4050	4050	4050	4050	0
40	20241202	195400	551090700	4050	4050	4050	4050	0
41	20241202	195300	551090700	4050	4050	4050	4050	0
42	20241202	195200	551090700	4050	4050	4050	4050	0
43	20241202	195100	551090700	4050	4050	4050	4050	0
44	20241202	195000	551090700	4050	4050	4050	4050	0
45	20241202	194900	551090700	4050	4050	4050	4050	0
46	20241202	194800	551090700	4050	4050	4050	4050	0
47	20241202	194700	551090700	4050	4050	4050	4050	0
48	20241202	194600	551090700	4050	4050	4050	4050	0
49	20241202	194500	551090700	4050	4050	4050	4050	0
50	20241202	194400	551090700	4050	4050	4050	4050	0
51	20241202	194300	551090700	4050	4050	4050	4050	0
52	20241202	194200	551090700	4050	4050	4050	4050	0
53	20241202	194100	551090700	4050	4050	4050	4050	0
54	20241202	194000	551090700	4050	4050	4050	4050	0
55	20241202	193900	551090700	4050	4050	4050	4050	0
56	20241202	193800	551090700	4050	4050	4050	4050	0
57	20241202	193700	551090700	4050	4050	4050	4050	0
58	20241202	193600	551090700	4050	4050	4050	4050	0
59	20241202	193500	551090700	4050	4050	4050	4050	0
60	20241202	193400	551090700	4050	4050	4050	4050	0
61	20241202	193300	551090700	4050	4050	4050	4050	0
62	20241202	193200	551090700	4050	4050	4050	4050	5647
63	20241202	193100	551090700	4050	4050	4050	4050	0
64	20241202	193000	551090700	4050	4050	4050	4050	0
65	20241202	192900	551090700	4050	4050	4050	4050	0
66	20241202	192800	551090700	4050	4050	4050	4050	0
67	20241202	192700	551090700	4050	4050	4050	4050	0
68	20241202	192600	551090700	4050	4050	4050	4050	0
69	20241202	192500	551090700	4050	4050	4050	4050	0
70	20241202	192400	551090700	4050	4050	4050	4050	0
71	20241202	192300	551090700	4050	4050	4050	4050	0
72	20241202	192200	551090700	4050	4050	4050	4050	0
73	20241202	192100	551090700	4050	4050	4050	4050	0
74	20241202	192000	551090700	4050	4050	4050	4050	0
75	20241202	191900	551090700	4050	4050	4050	4050	0
76	20241202	191800	551090700	4050	4050	4050	4050	0
77	20241202	191700	551090700	4050	4050	4050	4050	0
78	20241202	191600	551090700	4050	4050	4050	4050	0
79	20241202	191500	551090700	4050	4050	4050	4050	0
80	20241202	191400	551090700	4050	4050	4050	4050	0
81	20241202	191300	551090700	4050	4050	4050	4050	0
82	20241202	191200	551090700	4050	4050	4050	4050	0
83	20241202	191100	551090700	4050	4050	4050	4050	0
84	20241202	191000	551090700	4050	4050	4050	4050	0
85	20241202	190900	551090700	4050	4050	4050	4050	0
86	20241202	190800	551090700	4050	4050	4050	4050	0
87	20241202	190700	551090700	4050	4050	4050	4050	0
88	20241202	190600	551090700	4050	4050	4050	4050	0
89	20241202	190500	551090700	4050	4050	4050	4050	0
90	20241202	190400	551090700	4050	4050	4050	4050	0
91	20241202	190300	551090700	4050	4050	4050	4050	0
92	20241202	190200	551090700	4050	4050	4050	4050	5647
93	20241202	190100	551090700	4050	4050	4050	4050	0
94	20241202	190000	551090700	4050	4050	4050	4050	0
95	20241202	185900	551090700	4050	4050	4050	4050	0
96	20241202	185800	551090700	4050	4050	4050	4050	0
97	20241202	185700	551090700	4050	4050	4050	4050	0
98	20241202	185600	551090700	4050	4050	4050	4050	0
99	20241202	185500	551090700	4050	4050	4050	4050	0
100	20241202	185400	551090700	4050	4050	4050	4050	0
101	20241202	185300	551090700	4050	4050	4050	4050	0
102	20241202	185200	551090700	4050	4050	4050	4050	0
103	20241202	185100	551090700	4050	4050	4050	4050	0
104	20241202	185000	551090700	4050	4050	4050	4050	0
105	20241202	184900	551090700	4050	4050	4050	4050	0
106	20241202	184800	551090700	4050	4050	4050	4050	0
107	20241202	184700	551090700	4050	4050	4050	4050	0
108	20241202	184600	551090700	4050	4050	4050	4050	0
109	20241202	184500	551090700	4050	4050	4050	4050	0
110	20241202	184400	551090700	4050	4050	4050	4050	0
111	20241202	184300	551090700	4050	4050	4050	4050	0
112	20241202	184200	551090700	4050	4050	4050	4050	0
113	20241202	184100	551090700	4050	4050	4050	4050	0
114	20241202	184000	551090700	4050	4050	4050	4050	0
115	20241202	183900	551090700	4050	4050	4050	4050	0
116	20241202	183800	551090700	4050	4050	4050	4050	0
117	20241202	183700	551090700	4050	4050	4050	4050	0
118	20241202	183600	551090700	4050	4050	4050	4050	0
119	20241202	183500	551090700	4050	4050	4050	4050	0
120	20241202	183400	551090700	4050	4050	4050	4050	0
121	20241202	183300	551090700	4050	4050	4050	4050	0
122	20241202	183200	551090700	4050	4050	4050	4050	5647
123	20241202	183100	551090700	4050	4050	4050	4050	0
124	20241202	183000	551090700	4050	4050	4050	4050	0
125	20241202	182900	551090700	4050	4050	4050	4050	0
126	20241202	182800	551090700	4050	4050	4050	4050	0
127	20241202	182700	551090700	4050	4050	4050	4050	0
128	20241202	182600	551090700	4050	4050	4050	4050	0
129	20241202	182500	551090700	4050	4050	4050	4050	0
130	20241202	182400	551090700	4050	4050	4050	4050	0
131	20241202	182300	551090700	4050	4050	4050	4050	0
132	20241202	182200	551090700	4050	4050	4050	4050	0
133	20241202	182100	551090700	4050	4050	4050	4050	0
134	20241202	182000	551090700	4050	4050	4050	4050	0
135	20241202	181900	551090700	4050	4050	4050	4050	0
136	20241202	181800	551090700	4050	4050	4050	4050	0
137	20241202	181700	551090700	4050	4050	4050	4050	0
138	20241202	181600	551090700	4050	4050	4050	4050	0
139	20241202	181500	551090700	4050	4050	4050	4050	0
140	20241202	181400	551090700	4050	4050	4050	4050	0
141	20241202	181300	551090700	4050	4050	4050	4050	0
142	20241202	181200	551090700	4050	4050	4050	4050	0
143	20241202	181100	551090700	4050	4050	4050	4050	0
144	20241202	181000	551090700	4050	4050	4050	4050	0
145	20241202	180900	551090700	4050	4050	4050	4050	0
146	20241202	180800	551090700	4050	4050	4050	4050	0
147	20241202	180700	551090700	4050	4050	4050	4050	0
148	20241202	180600	551090700	4050	4050	4050	4050	0
149	20241202	180500	551090700	4050	4050	4050	4050	0
150	20241202	180400	551090700	4050	4050	4050	4050	0
151	20241202	180300	551090700	4050	4050	4050	4050	0
152	20241202	180200	551090700	4050	4050	4050	4050	5647
153	20241202	180100	551090700	4050	4050	4050	4050	0
154	20241202	180000	551090700	4050	4050	4050	4050	0
155	20241202	175900	551090700	4050	4050	4050	4050	0
156	20241202	175800	551090700	4050	4050	4050	4050	0
157	20241202	175700	551090700	4050	4050	4050	4050	0
158	20241202	175600	551090700	4050	4050	4050	4050	0
159	20241202	175500	551090700	4050	4050	4050	4050	0
160	20241202	175400	551090700	4050	4050	4050	4050	0
161	20241202	175300	551090700	4050	4050	4050	4050	0
162	20241202	175200	551090700	4050	4050	4050	4050	0
163	20241202	175100	551090700	4050	4050	4050	4050	0
164	20241202	175000	551090700	4050	4050	4050	4050	0
165	20241202	174900	551090700	4050	4050	4050	4050	0
166	20241202	174800	551090700	4050	4050	4050	4050	0
167	20241202	174700	551090700	4050	4050	4050	4050	0
168	20241202	174600	551090700	4050	4050	4050	4050	0
169	20241202	174500	551090700	4050	4050	4050	4050	0
170	20241202	174400	551090700	4050	4050	4050	4050	0
171	20241202	174300	551090700	4050	4050	4050	4050	0
172	20241202	174200	551090700	4050	4050	4050	4050	0
173	20241202	174100	551090700	4050	4050	4050	4050	0
174	20241202	174000	551090700	4050	4050	4050	4050	0
175	20241202	173900	551090700	4050	4050	4050	4050	0
176	20241202	173800	551090700	4050	4050	4050	4050	0
177	20241202	173700	551090700	4050	4050	4050	4050	0
178	20241202	173600	551090700	4050	4050	4050	4050	0
179	20241202	173500	551090700	4050	4050	4050	4050	0
180	20241202	173400	551090700	4050	4050	4050	4050	0
181	20241202	173300	551090700	4050	4050	4050	4050	0
182	20241202	173200	551090700	4050	4050	4050	4050	5647
183	20241202	173100	551090700	4050	4050	4050	4050	0
184	20241202	173000	551090700	4050	4050	4050	4050	0
185	20241202	172900	551090700	4050	4050	4050	4050	0
186	20241202	172800	551090700	4050	4050	4050	4050	0
187	20241202	172700	551090700	4050	4050	4050	4050	0
188	20241202	172600	551090700	4050	4050	4050	4050	0
189	20241202	172500	551090700	4050	4050	4050	4050	0
190	20241202	172400	551090700	4050	4050	4050	4050	0
191	20241202	172300	551090700	4050	4050	4050	4050	0
192	20241202	172200	551090700	4050	4050	4050	4050	0
193	20241202	172100	551090700	4050	4050	4050	4050	0
194	20241202	172000	551090700	4050	4050	4050	4050	0
195	20241202	171900	551090700	4050	4050	4050	4050	0
196	20241202	171800	551090700	4050	4050	4050	4050	0
197	20241202	171700	551090700	4050	4050	4050	4050	0
198	20241202	171600	551090700	4050	4050	4050	4050	0
199	20241202	171500	551090700	4050	4050	4050	4050	0
200	20241202	171400	551090700	4050	4050	4050	4050	0
201	20241202	171300	551090700	4050	4050	4050	4050	0
202	20241202	171200	551090700	4050	4050	4050	4050	0
203	20241202	171100	551090700	4050	4050	4050	4050	0
204	20241202	171000	551090700	4050	4050	4050	4050	0
205	20241202	170900	551090700	4050	4050	4050	4050	0
206	20241202	170800	551090700	4050	4050	4050	4050	0
207	20241202	170700	551090700	4050	4050	4050	4050	0
208	20241202	170600	551090700	4050	4050	4050	4050	0
209	20241202	170500	551090700	4050	4050	4050	4050	0
210	20241202	170400	551090700	4050	4050	4050	4050	0
211	20241202	170300	551090700	4050	4050	4050	4050	0
212	20241202	170200	551090700	4050	4050	4050	4050	5647
213	20241202	170100	551090700	4050	4050	4050	4050	0
214	20241202	170000	551090700	4050	4050	4050	4050	0
215	20241202	165900	551090700	4050	4050	4050	4050	0
216	20241202	165800	551090700	4050	4050	4050	4050	0
217	20241202	165700	551090700	4050	4050	4050	4050	0
218	20241202	165600	551090700	4050	4050	4050	4050	0
219	20241202	165500	551090700	4050	4050	4050	4050	0
220	20241202	165400	551090700	4050	4050	4050	4050	0
221	20241202	165300	551090700	4050	4050	4050	4050	0
222	20241202	165200	551090700	4050	4050	4050	4050	0
223	20241202	165100	551090700	4050	4050	4050	4050	0
224	20241202	165000	551090700	4050	4050	4050	4050	0
225	20241202	164900	551090700	4050	4050	4050	4050	0
226	20241202	164800	551090700	4050	4050	4050	4050	0
227	20241202	164700	551090700	4050	4050	4050	4050	0
228	20241202	164600	551090700	4050	4050	4050	4050	0
229	20241202	164500	551090700	4050	4050	4050	4050	0
230	20241202	164400	551090700	4050	4050	4050	4050	0
231	20241202	164300	551090700	4050	4050	4050	4050	0
232	20241202	164200	551090700	4050	4050	4050	4050	0
233	20241202	164100	551090700	4050	4050	4050	4050	0
234	20241202	164000	551090700	4050	4050	4050	4050	0
235	20241202	163900	551090700	4050	4050	4050	4050	0
236	20241202	163800	551090700	4050	4050	4050	4050	0
237	20241202	163700	551090700	4050	4050	4050	4050	0
238	20241202	163600	551090700	4050	4050	4050	4050	0
239	20241202	163500	551090700	4050	4050	4050	4050	0
240	20241202	163400	551090700	4050	4050	4050	4050	0
241	20241202	163300	551090700	4050	4050	4050	4050	0
242	20241202	163200	551090700	4050	4050	4050	4050	5647
243	20241202	163100	551090700	4050	4050	4050	4050	0
244	20241202	163000	551090700	4050	4050	4050	4050	0
245	20241202	162900	551090700	4050	4050	4050	4050	0
246	20241202	162800	551090700	4050	4050	4050	4050	0
247	20241202	162700	551090700	4050	4050	4050	4050	0
248	20241202	162600	551090700	4050	4050	4050	4050	0
249	20241202	162500	551090700	4050	4050	4050	4050	0
250	20241202	162400	551090700	4050	4050	4050	4050	0
251	20241202	162300	551090700	4050	4050	4050	4050	0
252	20241202	162200	551090700	4050	4050	4050	4050	0
253	20241202	162100	551090700	4050	4050	4050	4050	0
254	20241202	162000	551090700	4050	4050	4050	4050	0
255	20241202	161900	551090700	4050	4050	4050	4050	0
256	20241202	161800	551090700	4050	4050	4050	4050	0
257	20241202	161700	551090700	4050	4050	4050	4050	0
258	20241202	161600	551090700	4050	4050	4050	4050	0
259	20241202	161500	551090700	4050	4050	4050	4050	0
260	20241202	161400	551090700	4050	4050	4050	4050	0
261	20241202	161300	551090700	4050	4050	4050	4050	0
262	20241202	161200	551090700	4050	4050	4050	4050	0
263	20241202	161100	551090700	4050	4050	4050	4050	0
264	20241202	161000	551090700	4050	4050	4050	4050	0
265	20241202	160900	551090700	4050	4050	4050	4050	0
266	20241202	160800	551090700	4050	4050	4050	4050	0
267	20241202	160700	551090700	4050	4050	4050	4050	0
268	20241202	160600	551090700	4050	4050	4050	4050	0
269	20241202	160500	551090700	4050	4050	4050	4050	0
270	20241202	160400	551090700	4050	4050	4050	4050	0
271	20241202	160300	551090700	4050	4050	4050	4050	0
272	20241202	160200	551090700	4050	4050	4050	4050	5647
273	20241202	160100	551090700	4050	4050	4050	4050	0
274	20241202	160000	551090700	4050	4050	4050	4050	0
275	20241202	155900	551090700	4050	4050	4050	4050	0
276	20241202	155800	551090700	4050	4050	4050	4050	0
277	20241202	155700	551090700	4050	4050	4050	4050	0
278	20241202	155600	551090700	4050	4050	4050	4050	0
279	20241202	155500	551090700	4050	4050	4050	4050	0
280	20241202	155400	551090700	4050	4050	4050	4050	0
281	20241202	155300	551090700	4050	4050	4050	4050	0
282	20241202	155200	551090700	4050	4050	4050	4050	0
283	20241202	155100	551090700	4050	4050	4050	4050	0
284	20241202	155000	551090700	4050	4050	4050	4050	0
285	20241202	154900	551090700	4050	4050	4050	4050	0
286	20241202	154800	551090700	4050	4050	4050	4050	0
287	20241202	154700	551090700	4050	4050	4050	4050	0
288	20241202	154600	551090700	4050	4050	4050	4050	0
289	20241202	154500	551090700	4050	4050	4050	4050	0
290	20241202	154400	551090700	4050	4050	4050	4050	0
291	20241202	154300	551090700	4050	4050	4050	4050	0
292	20241202	154200	551090700	4050	4050	4050	4050	0
293	20241202	154100	551090700	4050	4050	4050	4050	0
294	20241202	154000	551090700	4050	4050	4050	4050	0
295	20241202	153900	551090700	4050	4050	4050	4050	0
296	20241202	153800	551090700	4050	4050	4050	4050	0
297	20241202	153700	551090700	4050	4050	4050	4050	0
298	20241202	153600	551090700	4050	4050	4050	4050	0
299	20241202	153500	551090700	4050	4050	4050	4050	0
300	20241202	153400	551090700	4050	4050	4050	4050	0
301	20241202	153300	551090700	4050	4050	4050	4050	0
302	20241202	153200	551090700	4050	4050	4050	4050	5647
303	20241202	153100	551090700	4050	4050	4050	4050	0
304	20241202	153000	551090700	4050	4050	4050	4050	5647
305	20241202	152900	528220350	4065	4065	4065	4065	0
306	20241202	152800	528220350	4065	4065	4065	4065	0
307	20241202	152700	528220350	4065	4065	4065	4065	0
308	20241202	152600	528220350	4065	4065	4065	4065	0
309	20241202	152500	528220350	4065	4065	4065	4065	0
310	20241202	152400	528220350	4065	4065	4065	4065	0
311	20241202	152300	528220350	4065	4065	4065	4065	0
312	20241202	152200	528220350	4065	4065	4065	4065	0
313	20241202	152100	528220350	4065	4065	4065	4065	0
314	20241202	152000	528220350	4065	4065	4065	4065	0
315	20241202	151900	528220350	4065	4070	4070	4055	299
316	20241202	151800	527007405	4070	4055	4070	4055	61
317	20241202	151700	526760035	4070	4060	4070	4055	360
318	20241202	151600	525299640	4075	4075	4075	4075	0
319	20241202	151500	525299640	4075	4075	4075	4075	300
320	20241202	151400	524077140	4075	4075	4075	4075	2
321	20241202	151300	524068990	4075	4070	4075	4065	269
322	20241202	151200	522975490	4065	4070	4070	4065	63
323	20241202	151100	522719360	4075	4075	4075	4075	20
324	20241202	151000	522637860	4070	4070	4070	4070	251
325	20241202	150900	521616290	4075	4075	4075	4075	2
326	20241202	150800	521608140	4080	4080	4080	4080	208
327	20241202	150700	520759500	4080	4080	4080	4080	1
328	20241202	150600	520755420	4065	4070	4080	4065	89
329	20241202	150500	520393185	4080	4080	4080	4080	0
330	20241202	150400	520393185	4080	4080	4080	4080	1
331	20241202	150300	520389105	4070	4070	4070	4050	2938
332	20241202	150200	508463295	4075	4085	4085	4075	85
333	20241202	150100	508116120	4090	4080	4095	4080	1239
334	20241202	150000	503060035	4080	4080	4080	4080	600
335	20241202	145900	500612035	4080	4095	4095	4050	13264
336	20241202	145800	446817545	4095	4095	4095	4095	0
337	20241202	145700	446817545	4095	4095	4095	4095	100
338	20241202	145600	446408045	4095	4095	4095	4095	130
339	20241202	145500	445875695	4095	4095	4095	4095	137
340	20241202	145400	445314680	4095	4095	4095	4095	0
341	20241202	145300	445314680	4095	4095	4095	4095	50
342	20241202	145200	445109930	4095	4105	4105	4095	1614
343	20241202	145100	438492315	4110	4110	4110	4110	7
344	20241202	145000	438463545	4125	4125	4125	4125	0
345	20241202	144900	438463545	4125	4135	4135	4110	999
346	20241202	144800	434356865	4120	4115	4120	4115	228
347	20241202	144700	433417510	4120	4115	4120	4115	45
348	20241202	144600	433232255	4110	4110	4110	4110	0
349	20241202	144500	433232255	4110	4110	4110	4110	0
350	20241202	144400	433232255	4110	4110	4110	4110	7
351	20241202	144300	433203485	4110	4110	4110	4110	0
352	20241202	144200	433203485	4110	4110	4110	4110	0
353	20241202	144100	433203485	4110	4110	4110	4110	72
354	20241202	144000	432907565	4110	4110	4110	4110	2
355	20241202	143900	432899345	4110	4110	4110	4110	0
356	20241202	143800	432899345	4110	4110	4110	4110	0
357	20241202	143700	432899345	4110	4110	4110	4110	0
358	20241202	143600	432899345	4110	4110	4110	4110	0
359	20241202	143500	432899345	4110	4110	4110	4110	0
360	20241202	143400	432899345	4110	4110	4110	4110	116
361	20241202	143300	432422585	4115	4115	4115	4115	0
362	20241202	143200	432422585	4115	4115	4115	4115	1
363	20241202	143100	432418470	4110	4110	4110	4110	0
364	20241202	143000	432418470	4110	4110	4110	4110	96
365	20241202	142900	432023910	4115	4115	4115	4115	0
366	20241202	142800	432023910	4115	4115	4115	4115	0
367	20241202	142700	432023910	4115	4115	4115	4115	20
368	20241202	142600	431941610	4115	4115	4115	4115	10
369	20241202	142500	431900460	4115	4115	4115	4115	0
370	20241202	142400	431900460	4115	4115	4115	4115	0
371	20241202	142300	431900460	4115	4115	4115	4115	1
372	20241202	142200	431896345	4110	4120	4120	4110	124
373	20241202	142100	431386695	4110	4110	4110	4110	0
374	20241202	142000	431386695	4110	4110	4110	4110	245
375	20241202	141900	430379745	4110	4110	4110	4110	1
376	20241202	141800	430375635	4105	4105	4105	4105	300
377	20241202	141700	429144135	4105	4105	4105	4105	0
378	20241202	141600	429144135	4105	4105	4105	4105	2
379	20241202	141500	429135925	4105	4105	4105	4105	2
380	20241202	141400	429127715	4105	4105	4105	4105	0
381	20241202	141300	429127715	4105	4105	4105	4105	2
382	20241202	141200	429119505	4105	4110	4110	4105	1013
383	20241202	141100	424959030	4110	4120	4120	4110	502
384	20241202	141000	422895785	4120	4120	4120	4120	0
385	20241202	140900	422895785	4120	4120	4120	4120	0
386	20241202	140800	422895785	4120	4120	4120	4120	0
387	20241202	140700	422895785	4120	4120	4120	4120	0
388	20241202	140600	422895785	4120	4120	4120	4120	0
389	20241202	140500	422895785	4120	4120	4120	4120	1
390	20241202	140400	422891665	4120	4120	4120	4120	0
391	20241202	140300	422891665	4120	4120	4120	4120	0
392	20241202	140200	422891665	4120	4120	4120	4120	0
393	20241202	140100	422891665	4120	4120	4120	4120	0
394	20241202	140000	422891665	4120	4120	4120	4120	0
395	20241202	135900	422891665	4120	4130	4130	4120	4
396	20241202	135800	422875170	4135	4135	4135	4135	0
397	20241202	135700	422875170	4135	4125	4135	4110	1201
398	20241202	135600	417928150	4140	4140	4140	4140	0
399	20241202	135500	417928150	4140	4130	4140	4130	3
400	20241202	135400	417915750	4125	4125	4125	4125	1422
401	20241202	135300	412050000	4130	4130	4130	4130	0
402	20241202	135200	412050000	4130	4130	4130	4130	0
403	20241202	135100	412050000	4130	4130	4130	4130	0
404	20241202	135000	412050000	4130	4130	4130	4130	0
405	20241202	134900	412050000	4130	4130	4130	4130	0
406	20241202	134800	412050000	4130	4130	4130	4130	0
407	20241202	134700	412050000	4130	4130	4130	4130	0
408	20241202	134600	412050000	4130	4130	4130	4130	1
409	20241202	134500	412045870	4135	4135	4135	4135	42
410	20241202	134400	411872200	4135	4135	4135	4135	0
411	20241202	134300	411872200	4135	4135	4135	4135	5
412	20241202	134200	411851525	4135	4140	4140	4105	4762
413	20241202	134100	392245770	4140	4140	4140	4140	1
414	20241202	134000	392241630	4120	4120	4125	4120	781
415	20241202	133900	389022420	4120	4120	4120	4120	10
416	20241202	133800	388981220	4125	4125	4125	4125	0
417	20241202	133700	388981220	4125	4125	4125	4125	0
418	20241202	133600	388981220	4125	4125	4125	4125	1
419	20241202	133500	388977095	4125	4125	4125	4125	0
420	20241202	133400	388977095	4125	4125	4125	4125	0
421	20241202	133300	388977095	4125	4125	4125	4125	0
422	20241202	133200	388977095	4125	4125	4125	4125	0
423	20241202	133100	388977095	4125	4125	4125	4125	0
424	20241202	133000	388977095	4125	4125	4125	4125	0
425	20241202	132900	388977095	4125	4115	4125	4115	1419
426	20241202	132800	383137900	4115	4115	4115	4115	14
427	20241202	132700	383080290	4115	4115	4115	4115	0
428	20241202	132600	383080290	4115	4115	4115	4115	0
429	20241202	132500	383080290	4115	4115	4115	4115	1
430	20241202	132400	383076175	4105	4105	4105	4105	22
431	20241202	132300	382985865	4115	4115	4115	4115	1
432	20241202	132200	382981750	4115	4115	4115	4115	0
433	20241202	132100	382981750	4115	4115	4115	4115	0
434	20241202	132000	382981750	4115	4115	4115	4115	0
435	20241202	131900	382981750	4115	4115	4115	4115	0
436	20241202	131800	382981750	4115	4115	4115	4115	1
437	20241202	131700	382977635	4115	4115	4115	4115	1
438	20241202	131600	382973520	4115	4115	4115	4115	0
439	20241202	131500	382973520	4115	4115	4115	4115	0
440	20241202	131400	382973520	4115	4100	4115	4100	102
441	20241202	131300	382555305	4110	4115	4115	4110	3
442	20241202	131200	382542970	4110	4110	4110	4110	125
443	20241202	131100	382029220	4115	4115	4115	4115	0
444	20241202	131000	382029220	4115	4115	4115	4115	0
445	20241202	130900	382029220	4115	4115	4115	4115	0
446	20241202	130800	382029220	4115	4115	4115	4115	0
447	20241202	130700	382029220	4115	4095	4115	4095	525
448	20241202	130600	379877060	4100	4100	4100	4100	3302
449	20241202	130500	366338860	4110	4110	4110	4110	0
450	20241202	130400	366338860	4110	4110	4110	4110	0
451	20241202	130300	366338860	4110	4110	4110	4110	3
452	20241202	130200	366326530	4100	4100	4100	4100	0
453	20241202	130100	366326530	4100	4100	4100	4100	556
454	20241202	130000	364046930	4105	4105	4105	4105	0
455	20241202	125900	364046930	4105	4105	4105	4105	931
456	20241202	125800	360225175	4105	4105	4105	4105	0
457	20241202	125700	360225175	4105	4110	4115	4105	105
458	20241202	125600	359793655	4110	4110	4110	4110	0
459	20241202	125500	359793655	4110	4110	4110	4110	11
460	20241202	125400	359748445	4110	4110	4110	4110	0
461	20241202	125300	359748445	4110	4105	4110	4105	402
462	20241202	125200	358098225	4105	4105	4105	4105	0
463	20241202	125100	358098225	4105	4105	4105	4105	0
464	20241202	125000	358098225	4105	4105	4105	4105	0
465	20241202	124900	358098225	4105	4110	4110	4105	108
466	20241202	124800	357654505	4115	4115	4115	4115	0
467	20241202	124700	357654505	4115	4115	4115	4115	77
468	20241202	124600	357337650	4100	4100	4100	4100	0
469	20241202	124500	357337650	4100	4100	4100	4100	1
470	20241202	124400	357333550	4110	4110	4110	4110	13
471	20241202	124300	357280120	4110	4110	4110	4100	328
472	20241202	124200	355934040	4100	4100	4110	4100	11
473	20241202	124100	355888930	4100	4110	4110	4100	2368
474	20241202	124000	346161520	4115	4115	4115	4115	0
475	20241202	123900	346161520	4115	4115	4115	4115	19
476	20241202	123800	346083335	4115	4115	4115	4115	1460
477	20241202	123700	340075435	4120	4120	4120	4120	0
478	20241202	123600	340075435	4120	4130	4130	4120	3362
479	20241202	123500	326205755	4135	4135	4135	4135	277
480	20241202	123400	325060360	4135	4135	4135	4135	0
481	20241202	123300	325060360	4135	4135	4135	4135	2
482	20241202	123200	325052090	4135	4135	4135	4135	0
483	20241202	123100	325052090	4135	4135	4135	4135	142
484	20241202	123000	324464920	4135	4140	4140	4135	24
485	20241202	122900	324365645	4135	4135	4135	4135	200
486	20241202	122800	323538645	4145	4145	4145	4145	0
487	20241202	122700	323538645	4145	4145	4145	4145	5
488	20241202	122600	323517920	4145	4145	4145	4145	5
489	20241202	122500	323497195	4145	4145	4145	4145	9
490	20241202	122400	323459890	4145	4145	4145	4145	0
491	20241202	122300	323459890	4145	4140	4145	4140	42
492	20241202	122200	323286005	4155	4155	4155	4155	5
493	20241202	122100	323265230	4155	4155	4155	4155	200
494	20241202	122000	322434230	4155	4145	4155	4140	3001
495	20241202	121900	310000295	4155	4155	4155	4155	0
496	20241202	121800	310000295	4155	4155	4155	4155	0
497	20241202	121700	310000295	4155	4155	4155	4155	0
498	20241202	121600	310000295	4155	4155	4155	4155	1
499	20241202	121500	309996140	4145	4145	4145	4145	87
500	20241202	121400	309635525	4150	4150	4150	4150	0
501	20241202	121300	309635525	4150	4150	4150	4150	0
502	20241202	121200	309635525	4150	4150	4150	4150	0
503	20241202	121100	309635525	4150	4150	4150	4150	0
504	20241202	121000	309635525	4150	4150	4150	4150	0
505	20241202	120900	309635525	4150	4150	4150	4150	0
506	20241202	120800	309635525	4150	4150	4150	4150	1076
507	20241202	120700	305170125	4150	4155	4155	4150	27
508	20241202	120600	305057975	4155	4155	4155	4155	60
509	20241202	120500	304808675	4150	4150	4150	4150	0
510	20241202	120400	304808675	4150	4150	4150	4150	0
511	20241202	120300	304808675	4150	4150	4150	4150	101
512	20241202	120200	304389525	4155	4155	4155	4155	253
513	20241202	120100	303338310	4160	4160	4160	4160	0
514	20241202	120000	303338310	4160	4160	4160	4160	0
515	20241202	115900	303338310	4160	4160	4160	4160	0
516	20241202	115800	303338310	4160	4160	4160	4160	656
517	20241202	115700	300609350	4165	4165	4165	4165	0
518	20241202	115600	300609350	4165	4165	4165	4165	20
519	20241202	115500	300526050	4165	4160	4165	4160	2
520	20241202	115400	300517725	4165	4165	4165	4165	2
521	20241202	115300	300509395	4165	4165	4165	4165	0
522	20241202	115200	300509395	4165	4165	4165	4165	0
523	20241202	115100	300509395	4165	4165	4165	4165	1
524	20241202	115000	300505230	4160	4160	4160	4160	104
525	20241202	114900	300072590	4160	4160	4160	4160	1
526	20241202	114800	300068430	4155	4155	4155	4155	0
527	20241202	114700	300068430	4155	4155	4155	4155	0
528	20241202	114600	300068430	4155	4155	4155	4155	0
529	20241202	114500	300068430	4155	4155	4155	4155	20
530	20241202	114400	299985330	4160	4160	4160	4160	0
531	20241202	114300	299985330	4160	4160	4160	4160	0
532	20241202	114200	299985330	4160	4160	4160	4160	0
533	20241202	114100	299985330	4160	4160	4160	4160	0
534	20241202	114000	299985330	4160	4160	4160	4160	0
535	20241202	113900	299985330	4160	4160	4160	4160	0
536	20241202	113800	299985330	4160	4160	4160	4160	0
537	20241202	113700	299985330	4160	4160	4160	4160	0
538	20241202	113600	299985330	4160	4160	4160	4160	0
539	20241202	113500	299985330	4160	4160	4160	4160	1
540	20241202	113400	299981170	4165	4165	4165	4165	1
541	20241202	113300	299977005	4165	4165	4165	4165	100
542	20241202	113200	299560505	4165	4165	4165	4165	0
543	20241202	113100	299560505	4165	4165	4165	4165	0
544	20241202	113000	299560505	4165	4165	4165	4165	1
545	20241202	112900	299556340	4160	4160	4160	4160	0
546	20241202	112800	299556340	4160	4160	4160	4160	0
547	20241202	112700	299556340	4160	4160	4160	4160	0
548	20241202	112600	299556340	4160	4160	4160	4160	0
549	20241202	112500	299556340	4160	4160	4160	4160	71
550	20241202	112400	299260980	4160	4160	4160	4160	0
551	20241202	112300	299260980	4160	4160	4160	4160	0
552	20241202	112200	299260980	4160	4160	4160	4160	0
553	20241202	112100	299260980	4160	4160	4160	4160	120
554	20241202	112000	298761780	4160	4160	4160	4160	1
555	20241202	111900	298757620	4155	4155	4155	4155	0
556	20241202	111800	298757620	4155	4150	4155	4150	4
557	20241202	111700	298741015	4150	4150	4150	4150	0
558	20241202	111600	298741015	4150	4150	4150	4150	10
559	20241202	111500	298699515	4155	4155	4155	4155	22
560	20241202	111400	298608105	4160	4155	4160	4150	101
561	20241202	111300	298188885	4160	4160	4160	4160	0
562	20241202	111200	298188885	4160	4160	4160	4160	0
563	20241202	111100	298188885	4160	4160	4160	4160	0
564	20241202	111000	298188885	4160	4160	4160	4160	5
565	20241202	110900	298168085	4160	4160	4160	4160	839
566	20241202	110800	294677845	4160	4160	4160	4160	0
567	20241202	110700	294677845	4160	4160	4160	4160	0
568	20241202	110600	294677845	4160	4160	4160	4160	173
569	20241202	110500	293958165	4150	4150	4150	4150	0
570	20241202	110400	293958165	4150	4150	4150	4150	0
571	20241202	110300	293958165	4150	4150	4150	4150	433
572	20241202	110200	292161215	4160	4160	4160	4160	0
573	20241202	110100	292161215	4160	4160	4160	4160	0
574	20241202	110000	292161215	4160	4160	4160	4160	0
575	20241202	105900	292161215	4160	4160	4160	4160	1443
576	20241202	105800	286158335	4150	4150	4150	4150	1
577	20241202	105700	286154185	4150	4150	4150	4150	1
578	20241202	105600	286150035	4155	4155	4155	4155	0
579	20241202	105500	286150035	4155	4155	4155	4155	582
580	20241202	105400	283731825	4155	4155	4155	4155	0
581	20241202	105300	283731825	4155	4155	4155	4155	0
582	20241202	105200	283731825	4155	4155	4155	4155	10
583	20241202	105100	283690275	4160	4160	4160	4160	0
584	20241202	105000	283690275	4160	4160	4160	4160	0
585	20241202	104900	283690275	4160	4160	4160	4160	0
586	20241202	104800	283690275	4160	4160	4160	4160	0
587	20241202	104700	283690275	4160	4160	4160	4160	29
588	20241202	104600	283569635	4160	4160	4160	4160	1
589	20241202	104500	283565475	4160	4165	4165	4160	10
590	20241202	104400	283523835	4165	4165	4165	4165	0
591	20241202	104300	283523835	4165	4165	4165	4165	11
592	20241202	104200	283478020	4165	4165	4165	4165	0
593	20241202	104100	283478020	4165	4175	4175	4165	245
594	20241202	104000	282455345	4175	4175	4175	4175	0
595	20241202	103900	282455345	4175	4175	4175	4175	0
596	20241202	103800	282455345	4175	4175	4175	4175	0
597	20241202	103700	282455345	4175	4175	4175	4175	0
598	20241202	103600	282455345	4175	4175	4175	4175	0
599	20241202	103500	282455345	4175	4175	4175	4175	0
600	20241202	103400	282455345	4175	4150	4175	4150	67
601	20241202	103300	282177045	4150	4150	4150	4150	0
602	20241202	103200	282177045	4150	4165	4165	4150	409
603	20241202	103100	280475730	4150	4155	4155	4150	1368
604	20241202	103000	274793710	4175	4175	4175	4175	10
605	20241202	102900	274751960	4175	4175	4175	4175	1
606	20241202	102800	274747785	4150	4175	4175	4150	2500
607	20241202	102700	264319525	4175	4175	4175	4175	0
608	20241202	102600	264319525	4175	4185	4185	4175	8668
609	20241202	102500	228087320	4185	4185	4185	4185	4160
610	20241202	102400	210677720	4185	4185	4185	4185	0
611	20241202	102300	210677720	4185	4185	4185	4185	1581
612	20241202	102200	204061235	4185	4185	4185	4185	235
613	20241202	102100	203077760	4185	4185	4185	4185	33
614	20241202	102000	202939655	4185	4185	4185	4185	0
615	20241202	101900	202939655	4185	4185	4185	4185	0
616	20241202	101800	202939655	4185	4185	4185	4185	100
617	20241202	101700	202521155	4185	4185	4185	4185	837
618	20241202	101600	199018310	4185	4185	4185	4185	0
619	20241202	101500	199018310	4185	4185	4185	4185	0
620	20241202	101400	199018310	4185	4185	4185	4185	0
621	20241202	101300	199018310	4185	4185	4185	4185	0
622	20241202	101200	199018310	4185	4185	4185	4185	0
623	20241202	101100	199018310	4185	4185	4185	4185	596
624	20241202	101000	196524050	4190	4190	4190	4190	0
625	20241202	100900	196524050	4190	4190	4190	4190	0
626	20241202	100800	196524050	4190	4185	4190	4185	539
627	20241202	100700	194266890	4185	4195	4195	4185	953
628	20241202	100600	190272395	4195	4195	4195	4195	0
629	20241202	100500	190272395	4195	4195	4195	4195	1
630	20241202	100400	190268200	4195	4195	4205	4195	563
631	20241202	100300	187906395	4195	4195	4195	4195	0
632	20241202	100200	187906395	4195	4195	4195	4195	0
633	20241202	100100	187906395	4195	4195	4195	4195	2
634	20241202	100000	187898005	4195	4195	4195	4195	0
635	20241202	095900	187898005	4195	4195	4195	4195	0
636	20241202	095800	187898005	4195	4195	4195	4195	0
637	20241202	095700	187898005	4195	4195	4195	4195	0
638	20241202	095600	187898005	4195	4195	4195	4195	200
639	20241202	095500	187059005	4215	4215	4215	4215	0
640	20241202	095400	187059005	4215	4215	4215	4215	0
641	20241202	095300	187059005	4215	4215	4215	4215	0
642	20241202	095200	187059005	4215	4205	4215	4205	188
643	20241202	095100	186267820	4190	4190	4190	4190	79
644	20241202	095000	185936810	4205	4200	4205	4200	963
645	20241202	094900	181892155	4185	4185	4185	4185	0
646	20241202	094800	181892155	4185	4185	4185	4185	9
647	20241202	094700	181854490	4200	4200	4200	4200	9
648	20241202	094600	181816690	4200	4200	4200	4200	0
649	20241202	094500	181816690	4200	4200	4200	4200	0
650	20241202	094400	181816690	4200	4200	4200	4200	0
651	20241202	094300	181816690	4200	4200	4200	4200	1
652	20241202	094200	181812490	4185	4185	4185	4185	267
653	20241202	094100	180695095	4185	4185	4185	4185	40
654	20241202	094000	180527695	4185	4190	4190	4180	1067
655	20241202	093900	176065415	4190	4185	4190	4185	43
656	20241202	093800	175885455	4185	4185	4185	4185	0
657	20241202	093700	175885455	4185	4180	4185	4180	4
658	20241202	093600	175868730	4190	4190	4190	4190	12
659	20241202	093500	175818450	4190	4190	4190	4190	72
660	20241202	093400	175516770	4190	4180	4190	4180	44
661	20241202	093300	175332690	4180	4180	4180	4180	1
662	20241202	093200	175328510	4175	4175	4175	4175	0
663	20241202	093100	175328510	4175	4175	4175	4175	687
664	20241202	093000	172460285	4175	4175	4175	4175	0
665	20241202	092900	172460285	4175	4180	4180	4175	132
666	20241202	092800	171908780	4180	4180	4180	4180	1586
667	20241202	092700	165279300	4185	4185	4185	4185	67
668	20241202	092600	164998905	4185	4195	4195	4185	1292
669	20241202	092500	159585660	4200	4215	4215	4200	79
670	20241202	092400	159253820	4210	4210	4210	4210	5
671	20241202	092300	159232770	4215	4215	4215	4215	1
672	20241202	092200	159228555	4215	4215	4215	4215	0
673	20241202	092100	159228555	4215	4215	4215	4215	3
674	20241202	092000	159215910	4215	4215	4215	4215	0
675	20241202	091900	159215910	4215	4215	4215	4215	0
676	20241202	091800	159215910	4215	4175	4215	4175	105
677	20241202	091700	158777495	4220	4210	4220	4195	33
678	20241202	091600	158638650	4165	4170	4220	4165	149
679	20241202	091500	158016305	4170	4190	4190	4120	20160
680	20241202	091400	74128350	4220	4220	4220	4220	0
681	20241202	091300	74128350	4220	4220	4220	4220	0
682	20241202	091200	74128350	4220	4205	4225	4190	1482
683	20241202	091100	67913595	4210	4210	4210	4210	488
684	20241202	091000	65859115	4220	4220	4220	4220	5
685	20241202	090900	65838015	4225	4225	4225	4225	0
686	20241202	090800	65838015	4225	4205	4225	4185	1284
687	20241202	090700	60445365	4225	4205	4230	4205	393
688	20241202	090600	58792530	4205	4230	4230	4205	1810
689	20241202	090500	51181455	4205	4210	4210	4205	493
690	20241202	090400	49108195	4235	4205	4240	4205	6455
691	20241202	090300	21845780	4235	4215	4240	4190	3419
692	20241202	090200	7463750	4220	4250	4250	4220	774
693	20241202	090100	4197440	4240	4240	4240	4240	135
694	20241202	090000	3625040	4240	4205	4240	4205	862