KissMeData/177830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203500	123661060	2965	2965	2965	2965	1092
3	20241202	203400	123661060	2965	2965	2965	2965	0
4	20241202	203300	123661060	2965	2965	2965	2965	0
5	20241202	203200	123661060	2965	2965	2965	2965	0
6	20241202	203100	123661060	2965	2965	2965	2965	0
7	20241202	203000	123661060	2965	2965	2965	2965	0
8	20241202	202900	123661060	2965	2965	2965	2965	0
9	20241202	202800	123661060	2965	2965	2965	2965	0
10	20241202	202700	123661060	2965	2965	2965	2965	0
11	20241202	202600	123661060	2965	2965	2965	2965	0
12	20241202	202500	123661060	2965	2965	2965	2965	0
13	20241202	202400	123661060	2965	2965	2965	2965	0
14	20241202	202300	123661060	2965	2965	2965	2965	0
15	20241202	202200	123661060	2965	2965	2965	2965	0
16	20241202	202100	123661060	2965	2965	2965	2965	0
17	20241202	202000	123661060	2965	2965	2965	2965	0
18	20241202	201900	123661060	2965	2965	2965	2965	0
19	20241202	201800	123661060	2965	2965	2965	2965	0
20	20241202	201700	123661060	2965	2965	2965	2965	0
21	20241202	201600	123661060	2965	2965	2965	2965	0
22	20241202	201500	123661060	2965	2965	2965	2965	0
23	20241202	201400	123661060	2965	2965	2965	2965	0
24	20241202	201300	123661060	2965	2965	2965	2965	0
25	20241202	201200	123661060	2965	2965	2965	2965	0
26	20241202	201100	123661060	2965	2965	2965	2965	0
27	20241202	201000	123661060	2965	2965	2965	2965	0
28	20241202	200900	123661060	2965	2965	2965	2965	0
29	20241202	200800	123661060	2965	2965	2965	2965	0
30	20241202	200700	123661060	2965	2965	2965	2965	0
31	20241202	200600	123661060	2965	2965	2965	2965	0
32	20241202	200500	123661060	2965	2965	2965	2965	1092
33	20241202	200400	123661060	2965	2965	2965	2965	0
34	20241202	200300	123661060	2965	2965	2965	2965	0
35	20241202	200200	123661060	2965	2965	2965	2965	0
36	20241202	200100	123661060	2965	2965	2965	2965	0
37	20241202	200000	123661060	2965	2965	2965	2965	0
38	20241202	195900	123661060	2965	2965	2965	2965	0
39	20241202	195800	123661060	2965	2965	2965	2965	0
40	20241202	195700	123661060	2965	2965	2965	2965	0
41	20241202	195600	123661060	2965	2965	2965	2965	0
42	20241202	195500	123661060	2965	2965	2965	2965	0
43	20241202	195400	123661060	2965	2965	2965	2965	0
44	20241202	195300	123661060	2965	2965	2965	2965	0
45	20241202	195200	123661060	2965	2965	2965	2965	0
46	20241202	195100	123661060	2965	2965	2965	2965	0
47	20241202	195000	123661060	2965	2965	2965	2965	0
48	20241202	194900	123661060	2965	2965	2965	2965	0
49	20241202	194800	123661060	2965	2965	2965	2965	0
50	20241202	194700	123661060	2965	2965	2965	2965	0
51	20241202	194600	123661060	2965	2965	2965	2965	0
52	20241202	194500	123661060	2965	2965	2965	2965	0
53	20241202	194400	123661060	2965	2965	2965	2965	0
54	20241202	194300	123661060	2965	2965	2965	2965	0
55	20241202	194200	123661060	2965	2965	2965	2965	0
56	20241202	194100	123661060	2965	2965	2965	2965	0
57	20241202	194000	123661060	2965	2965	2965	2965	0
58	20241202	193900	123661060	2965	2965	2965	2965	0
59	20241202	193800	123661060	2965	2965	2965	2965	0
60	20241202	193700	123661060	2965	2965	2965	2965	0
61	20241202	193600	123661060	2965	2965	2965	2965	0
62	20241202	193500	123661060	2965	2965	2965	2965	1092
63	20241202	193400	123661060	2965	2965	2965	2965	0
64	20241202	193300	123661060	2965	2965	2965	2965	0
65	20241202	193200	123661060	2965	2965	2965	2965	0
66	20241202	193100	123661060	2965	2965	2965	2965	0
67	20241202	193000	123661060	2965	2965	2965	2965	0
68	20241202	192900	123661060	2965	2965	2965	2965	0
69	20241202	192800	123661060	2965	2965	2965	2965	0
70	20241202	192700	123661060	2965	2965	2965	2965	0
71	20241202	192600	123661060	2965	2965	2965	2965	0
72	20241202	192500	123661060	2965	2965	2965	2965	0
73	20241202	192400	123661060	2965	2965	2965	2965	0
74	20241202	192300	123661060	2965	2965	2965	2965	0
75	20241202	192200	123661060	2965	2965	2965	2965	0
76	20241202	192100	123661060	2965	2965	2965	2965	0
77	20241202	192000	123661060	2965	2965	2965	2965	0
78	20241202	191900	123661060	2965	2965	2965	2965	0
79	20241202	191800	123661060	2965	2965	2965	2965	0
80	20241202	191700	123661060	2965	2965	2965	2965	0
81	20241202	191600	123661060	2965	2965	2965	2965	0
82	20241202	191500	123661060	2965	2965	2965	2965	0
83	20241202	191400	123661060	2965	2965	2965	2965	0
84	20241202	191300	123661060	2965	2965	2965	2965	0
85	20241202	191200	123661060	2965	2965	2965	2965	0
86	20241202	191100	123661060	2965	2965	2965	2965	0
87	20241202	191000	123661060	2965	2965	2965	2965	0
88	20241202	190900	123661060	2965	2965	2965	2965	0
89	20241202	190800	123661060	2965	2965	2965	2965	0
90	20241202	190700	123661060	2965	2965	2965	2965	0
91	20241202	190600	123661060	2965	2965	2965	2965	0
92	20241202	190500	123661060	2965	2965	2965	2965	1092
93	20241202	190400	123661060	2965	2965	2965	2965	0
94	20241202	190300	123661060	2965	2965	2965	2965	0
95	20241202	190200	123661060	2965	2965	2965	2965	0
96	20241202	190100	123661060	2965	2965	2965	2965	0
97	20241202	190000	123661060	2965	2965	2965	2965	0
98	20241202	185900	123661060	2965	2965	2965	2965	0
99	20241202	185800	123661060	2965	2965	2965	2965	0
100	20241202	185700	123661060	2965	2965	2965	2965	0
101	20241202	185600	123661060	2965	2965	2965	2965	0
102	20241202	185500	123661060	2965	2965	2965	2965	0
103	20241202	185400	123661060	2965	2965	2965	2965	0
104	20241202	185300	123661060	2965	2965	2965	2965	0
105	20241202	185200	123661060	2965	2965	2965	2965	0
106	20241202	185100	123661060	2965	2965	2965	2965	0
107	20241202	185000	123661060	2965	2965	2965	2965	0
108	20241202	184900	123661060	2965	2965	2965	2965	0
109	20241202	184800	123661060	2965	2965	2965	2965	0
110	20241202	184700	123661060	2965	2965	2965	2965	0
111	20241202	184600	123661060	2965	2965	2965	2965	0
112	20241202	184500	123661060	2965	2965	2965	2965	0
113	20241202	184400	123661060	2965	2965	2965	2965	0
114	20241202	184300	123661060	2965	2965	2965	2965	0
115	20241202	184200	123661060	2965	2965	2965	2965	0
116	20241202	184100	123661060	2965	2965	2965	2965	0
117	20241202	184000	123661060	2965	2965	2965	2965	0
118	20241202	183900	123661060	2965	2965	2965	2965	0
119	20241202	183800	123661060	2965	2965	2965	2965	0
120	20241202	183700	123661060	2965	2965	2965	2965	0
121	20241202	183600	123661060	2965	2965	2965	2965	0
122	20241202	183500	123661060	2965	2965	2965	2965	1092
123	20241202	183400	123661060	2965	2965	2965	2965	0
124	20241202	183300	123661060	2965	2965	2965	2965	0
125	20241202	183200	123661060	2965	2965	2965	2965	0
126	20241202	183100	123661060	2965	2965	2965	2965	0
127	20241202	183000	123661060	2965	2965	2965	2965	0
128	20241202	182900	123661060	2965	2965	2965	2965	0
129	20241202	182800	123661060	2965	2965	2965	2965	0
130	20241202	182700	123661060	2965	2965	2965	2965	0
131	20241202	182600	123661060	2965	2965	2965	2965	0
132	20241202	182500	123661060	2965	2965	2965	2965	0
133	20241202	182400	123661060	2965	2965	2965	2965	0
134	20241202	182300	123661060	2965	2965	2965	2965	0
135	20241202	182200	123661060	2965	2965	2965	2965	0
136	20241202	182100	123661060	2965	2965	2965	2965	0
137	20241202	182000	123661060	2965	2965	2965	2965	0
138	20241202	181900	123661060	2965	2965	2965	2965	0
139	20241202	181800	123661060	2965	2965	2965	2965	0
140	20241202	181700	123661060	2965	2965	2965	2965	0
141	20241202	181600	123661060	2965	2965	2965	2965	0
142	20241202	181500	123661060	2965	2965	2965	2965	0
143	20241202	181400	123661060	2965	2965	2965	2965	0
144	20241202	181300	123661060	2965	2965	2965	2965	0
145	20241202	181200	123661060	2965	2965	2965	2965	0
146	20241202	181100	123661060	2965	2965	2965	2965	0
147	20241202	181000	123661060	2965	2965	2965	2965	0
148	20241202	180900	123661060	2965	2965	2965	2965	0
149	20241202	180800	123661060	2965	2965	2965	2965	0
150	20241202	180700	123661060	2965	2965	2965	2965	0
151	20241202	180600	123661060	2965	2965	2965	2965	0
152	20241202	180500	123661060	2965	2965	2965	2965	1092
153	20241202	180400	123661060	2965	2965	2965	2965	0
154	20241202	180300	123661060	2965	2965	2965	2965	0
155	20241202	180200	123661060	2965	2965	2965	2965	0
156	20241202	180100	123661060	2965	2965	2965	2965	0
157	20241202	180000	123661060	2965	2965	2965	2965	0
158	20241202	175900	123661060	2965	2965	2965	2965	0
159	20241202	175800	123661060	2965	2965	2965	2965	0
160	20241202	175700	123661060	2965	2965	2965	2965	0
161	20241202	175600	123661060	2965	2965	2965	2965	0
162	20241202	175500	123661060	2965	2965	2965	2965	0
163	20241202	175400	123661060	2965	2965	2965	2965	0
164	20241202	175300	123661060	2965	2965	2965	2965	0
165	20241202	175200	123661060	2965	2965	2965	2965	0
166	20241202	175100	123661060	2965	2965	2965	2965	0
167	20241202	175000	123661060	2965	2965	2965	2965	0
168	20241202	174900	123661060	2965	2965	2965	2965	0
169	20241202	174800	123661060	2965	2965	2965	2965	0
170	20241202	174700	123661060	2965	2965	2965	2965	0
171	20241202	174600	123661060	2965	2965	2965	2965	0
172	20241202	174500	123661060	2965	2965	2965	2965	0
173	20241202	174400	123661060	2965	2965	2965	2965	0
174	20241202	174300	123661060	2965	2965	2965	2965	0
175	20241202	174200	123661060	2965	2965	2965	2965	0
176	20241202	174100	123661060	2965	2965	2965	2965	0
177	20241202	174000	123661060	2965	2965	2965	2965	0
178	20241202	173900	123661060	2965	2965	2965	2965	0
179	20241202	173800	123661060	2965	2965	2965	2965	0
180	20241202	173700	123661060	2965	2965	2965	2965	0
181	20241202	173600	123661060	2965	2965	2965	2965	0
182	20241202	173500	123661060	2965	2965	2965	2965	1092
183	20241202	173400	123661060	2965	2965	2965	2965	0
184	20241202	173300	123661060	2965	2965	2965	2965	0
185	20241202	173200	123661060	2965	2965	2965	2965	0
186	20241202	173100	123661060	2965	2965	2965	2965	0
187	20241202	173000	123661060	2965	2965	2965	2965	0
188	20241202	172900	123661060	2965	2965	2965	2965	0
189	20241202	172800	123661060	2965	2965	2965	2965	0
190	20241202	172700	123661060	2965	2965	2965	2965	0
191	20241202	172600	123661060	2965	2965	2965	2965	0
192	20241202	172500	123661060	2965	2965	2965	2965	0
193	20241202	172400	123661060	2965	2965	2965	2965	0
194	20241202	172300	123661060	2965	2965	2965	2965	0
195	20241202	172200	123661060	2965	2965	2965	2965	0
196	20241202	172100	123661060	2965	2965	2965	2965	0
197	20241202	172000	123661060	2965	2965	2965	2965	0
198	20241202	171900	123661060	2965	2965	2965	2965	0
199	20241202	171800	123661060	2965	2965	2965	2965	0
200	20241202	171700	123661060	2965	2965	2965	2965	0
201	20241202	171600	123661060	2965	2965	2965	2965	0
202	20241202	171500	123661060	2965	2965	2965	2965	0
203	20241202	171400	123661060	2965	2965	2965	2965	0
204	20241202	171300	123661060	2965	2965	2965	2965	0
205	20241202	171200	123661060	2965	2965	2965	2965	0
206	20241202	171100	123661060	2965	2965	2965	2965	0
207	20241202	171000	123661060	2965	2965	2965	2965	0
208	20241202	170900	123661060	2965	2965	2965	2965	0
209	20241202	170800	123661060	2965	2965	2965	2965	0
210	20241202	170700	123661060	2965	2965	2965	2965	0
211	20241202	170600	123661060	2965	2965	2965	2965	0
212	20241202	170500	123661060	2965	2965	2965	2965	1092
213	20241202	170400	123661060	2965	2965	2965	2965	0
214	20241202	170300	123661060	2965	2965	2965	2965	0
215	20241202	170200	123661060	2965	2965	2965	2965	0
216	20241202	170100	123661060	2965	2965	2965	2965	0
217	20241202	170000	123661060	2965	2965	2965	2965	0
218	20241202	165900	123661060	2965	2965	2965	2965	0
219	20241202	165800	123661060	2965	2965	2965	2965	0
220	20241202	165700	123661060	2965	2965	2965	2965	0
221	20241202	165600	123661060	2965	2965	2965	2965	0
222	20241202	165500	123661060	2965	2965	2965	2965	0
223	20241202	165400	123661060	2965	2965	2965	2965	0
224	20241202	165300	123661060	2965	2965	2965	2965	0
225	20241202	165200	123661060	2965	2965	2965	2965	0
226	20241202	165100	123661060	2965	2965	2965	2965	0
227	20241202	165000	123661060	2965	2965	2965	2965	0
228	20241202	164900	123661060	2965	2965	2965	2965	0
229	20241202	164800	123661060	2965	2965	2965	2965	0
230	20241202	164700	123661060	2965	2965	2965	2965	0
231	20241202	164600	123661060	2965	2965	2965	2965	0
232	20241202	164500	123661060	2965	2965	2965	2965	0
233	20241202	164400	123661060	2965	2965	2965	2965	0
234	20241202	164300	123661060	2965	2965	2965	2965	0
235	20241202	164200	123661060	2965	2965	2965	2965	0
236	20241202	164100	123661060	2965	2965	2965	2965	0
237	20241202	164000	123661060	2965	2965	2965	2965	0
238	20241202	163900	123661060	2965	2965	2965	2965	0
239	20241202	163800	123661060	2965	2965	2965	2965	0
240	20241202	163700	123661060	2965	2965	2965	2965	0
241	20241202	163600	123661060	2965	2965	2965	2965	0
242	20241202	163500	123661060	2965	2965	2965	2965	1092
243	20241202	163400	123661060	2965	2965	2965	2965	0
244	20241202	163300	123661060	2965	2965	2965	2965	0
245	20241202	163200	123661060	2965	2965	2965	2965	0
246	20241202	163100	123661060	2965	2965	2965	2965	0
247	20241202	163000	123661060	2965	2965	2965	2965	0
248	20241202	162900	123661060	2965	2965	2965	2965	0
249	20241202	162800	123661060	2965	2965	2965	2965	0
250	20241202	162700	123661060	2965	2965	2965	2965	0
251	20241202	162600	123661060	2965	2965	2965	2965	0
252	20241202	162500	123661060	2965	2965	2965	2965	0
253	20241202	162400	123661060	2965	2965	2965	2965	0
254	20241202	162300	123661060	2965	2965	2965	2965	0
255	20241202	162200	123661060	2965	2965	2965	2965	0
256	20241202	162100	123661060	2965	2965	2965	2965	0
257	20241202	162000	123661060	2965	2965	2965	2965	0
258	20241202	161900	123661060	2965	2965	2965	2965	0
259	20241202	161800	123661060	2965	2965	2965	2965	0
260	20241202	161700	123661060	2965	2965	2965	2965	0
261	20241202	161600	123661060	2965	2965	2965	2965	0
262	20241202	161500	123661060	2965	2965	2965	2965	0
263	20241202	161400	123661060	2965	2965	2965	2965	0
264	20241202	161300	123661060	2965	2965	2965	2965	0
265	20241202	161200	123661060	2965	2965	2965	2965	0
266	20241202	161100	123661060	2965	2965	2965	2965	0
267	20241202	161000	123661060	2965	2965	2965	2965	0
268	20241202	160900	123661060	2965	2965	2965	2965	0
269	20241202	160800	123661060	2965	2965	2965	2965	0
270	20241202	160700	123661060	2965	2965	2965	2965	0
271	20241202	160600	123661060	2965	2965	2965	2965	0
272	20241202	160500	123661060	2965	2965	2965	2965	1092
273	20241202	160400	123661060	2965	2965	2965	2965	0
274	20241202	160300	123661060	2965	2965	2965	2965	0
275	20241202	160200	123661060	2965	2965	2965	2965	0
276	20241202	160100	123661060	2965	2965	2965	2965	0
277	20241202	160000	123661060	2965	2965	2965	2965	0
278	20241202	155900	123661060	2965	2965	2965	2965	0
279	20241202	155800	123661060	2965	2965	2965	2965	0
280	20241202	155700	123661060	2965	2965	2965	2965	0
281	20241202	155600	123661060	2965	2965	2965	2965	0
282	20241202	155500	123661060	2965	2965	2965	2965	0
283	20241202	155400	123661060	2965	2965	2965	2965	0
284	20241202	155300	123661060	2965	2965	2965	2965	0
285	20241202	155200	123661060	2965	2965	2965	2965	0
286	20241202	155100	123661060	2965	2965	2965	2965	0
287	20241202	155000	123661060	2965	2965	2965	2965	0
288	20241202	154900	123661060	2965	2965	2965	2965	0
289	20241202	154800	123661060	2965	2965	2965	2965	0
290	20241202	154700	123661060	2965	2965	2965	2965	0
291	20241202	154600	123661060	2965	2965	2965	2965	0
292	20241202	154500	123661060	2965	2965	2965	2965	0
293	20241202	154400	123661060	2965	2965	2965	2965	0
294	20241202	154300	123661060	2965	2965	2965	2965	0
295	20241202	154200	123661060	2965	2965	2965	2965	0
296	20241202	154100	123661060	2965	2965	2965	2965	0
297	20241202	154000	123661060	2965	2965	2965	2965	0
298	20241202	153900	123661060	2965	2965	2965	2965	0
299	20241202	153800	123661060	2965	2965	2965	2965	0
300	20241202	153700	123661060	2965	2965	2965	2965	0
301	20241202	153600	123661060	2965	2965	2965	2965	0
302	20241202	153500	123661060	2965	2965	2965	2965	1092
303	20241202	153400	123661060	2965	2965	2965	2965	0
304	20241202	153300	123661060	2965	2965	2965	2965	0
305	20241202	153200	123661060	2965	2965	2965	2965	0
306	20241202	153100	123661060	2965	2965	2965	2965	0
307	20241202	153000	123661060	2965	2965	2965	2965	1092
308	20241202	152900	120423280	2960	2960	2960	2960	0
309	20241202	152800	120423280	2960	2960	2960	2960	0
310	20241202	152700	120423280	2960	2960	2960	2960	0
311	20241202	152600	120423280	2960	2960	2960	2960	0
312	20241202	152500	120423280	2960	2960	2960	2960	0
313	20241202	152400	120423280	2960	2960	2960	2960	0
314	20241202	152300	120423280	2960	2960	2960	2960	0
315	20241202	152200	120423280	2960	2960	2960	2960	0
316	20241202	152100	120423280	2960	2960	2960	2960	0
317	20241202	152000	120423280	2960	2960	2960	2960	0
318	20241202	151900	120423280	2960	2960	2965	2960	291
319	20241202	151800	119560910	2920	2965	2965	2915	303
320	20241202	151700	118666300	2965	2965	2965	2965	100
321	20241202	151600	118369800	2965	2965	2965	2965	100
322	20241202	151500	118073300	2965	2965	2965	2965	100
323	20241202	151400	117776800	2965	2965	2965	2965	200
324	20241202	151300	117183800	2965	2965	2965	2915	1283
325	20241202	151200	113386280	2960	2955	2960	2955	295
326	20241202	151100	112514545	2955	2915	2955	2915	2105
327	20241202	151000	106309385	2950	2950	2950	2950	2000
328	20241202	150900	100409385	2950	2915	2950	2915	2150
329	20241202	150800	94077135	2950	2935	2950	2935	4000
330	20241202	150700	82307925	2930	2930	2930	2930	115
331	20241202	150600	81970975	2930	2920	2930	2920	3101
332	20241202	150500	72895055	2915	2915	2915	2915	1000
333	20241202	150400	69980055	2900	2900	2900	2900	1
334	20241202	150300	69977155	2900	2900	2900	2900	0
335	20241202	150200	69977155	2900	2900	2900	2900	0
336	20241202	150100	69977155	2900	2900	2900	2900	0
337	20241202	150000	69977155	2900	2900	2900	2900	0
338	20241202	145900	69977155	2900	2900	2900	2900	0
339	20241202	145800	69977155	2900	2900	2900	2900	0
340	20241202	145700	69977155	2900	2900	2900	2900	0
341	20241202	145600	69977155	2900	2900	2900	2900	0
342	20241202	145500	69977155	2900	2900	2900	2900	0
343	20241202	145400	69977155	2900	2900	2900	2900	20
344	20241202	145300	69919155	2915	2915	2915	2915	0
345	20241202	145200	69919155	2915	2915	2915	2915	0
346	20241202	145100	69919155	2915	2915	2915	2915	0
347	20241202	145000	69919155	2915	2915	2915	2915	1
348	20241202	144900	69916240	2900	2900	2900	2900	0
349	20241202	144800	69916240	2900	2900	2900	2900	0
350	20241202	144700	69916240	2900	2905	2905	2900	360
351	20241202	144600	68871990	2905	2905	2905	2905	0
352	20241202	144500	68871990	2905	2905	2905	2905	0
353	20241202	144400	68871990	2905	2905	2905	2905	3
354	20241202	144300	68863275	2905	2920	2920	2905	17
355	20241202	144200	68813860	2905	2905	2905	2905	0
356	20241202	144100	68813860	2905	2905	2905	2905	700
357	20241202	144000	66780360	2910	2910	2910	2910	0
358	20241202	143900	66780360	2910	2910	2910	2910	0
359	20241202	143800	66780360	2910	2910	2910	2910	0
360	20241202	143700	66780360	2910	2915	2915	2910	1039
361	20241202	143600	63755575	2915	2915	2915	2915	3
362	20241202	143500	63746830	2915	2915	2915	2915	0
363	20241202	143400	63746830	2915	2915	2915	2915	0
364	20241202	143300	63746830	2915	2915	2915	2915	0
365	20241202	143200	63746830	2915	2915	2915	2915	0
366	20241202	143100	63746830	2915	2915	2915	2915	0
367	20241202	143000	63746830	2915	2915	2915	2915	0
368	20241202	142900	63746830	2915	2915	2915	2915	15
369	20241202	142800	63703105	2920	2920	2920	2920	0
370	20241202	142700	63703105	2920	2920	2920	2920	0
371	20241202	142600	63703105	2920	2920	2920	2920	1
372	20241202	142500	63700185	2920	2920	2920	2920	0
373	20241202	142400	63700185	2920	2920	2920	2920	2
374	20241202	142300	63694345	2920	2920	2920	2920	0
375	20241202	142200	63694345	2920	2920	2920	2920	0
376	20241202	142100	63694345	2920	2920	2920	2920	0
377	20241202	142000	63694345	2920	2920	2920	2920	0
378	20241202	141900	63694345	2920	2920	2920	2920	2
379	20241202	141800	63688505	2920	2920	2920	2920	0
380	20241202	141700	63688505	2920	2920	2920	2920	0
381	20241202	141600	63688505	2920	2920	2920	2920	1
382	20241202	141500	63685585	2910	2915	2915	2910	15
383	20241202	141400	63641930	2915	2915	2915	2915	29
384	20241202	141300	63557395	2915	2915	2915	2915	0
385	20241202	141200	63557395	2915	2915	2915	2915	2
386	20241202	141100	63551565	2920	2920	2920	2920	0
387	20241202	141000	63551565	2920	2920	2920	2920	0
388	20241202	140900	63551565	2920	2920	2920	2920	100
389	20241202	140800	63259565	2925	2925	2925	2925	0
390	20241202	140700	63259565	2925	2925	2925	2925	2
391	20241202	140600	63253715	2910	2910	2910	2910	0
392	20241202	140500	63253715	2910	2910	2910	2910	0
393	20241202	140400	63253715	2910	2910	2910	2910	0
394	20241202	140300	63253715	2910	2910	2910	2910	0
395	20241202	140200	63253715	2910	2910	2910	2910	0
396	20241202	140100	63253715	2910	2910	2910	2910	15
397	20241202	140000	63210065	2925	2925	2925	2925	1
398	20241202	135900	63207140	2910	2910	2910	2910	0
399	20241202	135800	63207140	2910	2910	2910	2910	0
400	20241202	135700	63207140	2910	2910	2910	2910	0
401	20241202	135600	63207140	2910	2910	2910	2910	0
402	20241202	135500	63207140	2910	2910	2910	2910	200
403	20241202	135400	62625140	2925	2925	2925	2925	1
404	20241202	135300	62622215	2925	2925	2925	2925	0
405	20241202	135200	62622215	2925	2925	2925	2925	0
406	20241202	135100	62622215	2925	2925	2925	2925	0
407	20241202	135000	62622215	2925	2925	2925	2925	0
408	20241202	134900	62622215	2925	2925	2925	2925	0
409	20241202	134800	62622215	2925	2925	2925	2925	1
410	20241202	134700	62619290	2905	2910	2910	2905	159
411	20241202	134600	62157245	2925	2925	2925	2925	0
412	20241202	134500	62157245	2925	2925	2925	2925	0
413	20241202	134400	62157245	2925	2925	2925	2925	0
414	20241202	134300	62157245	2925	2925	2925	2925	0
415	20241202	134200	62157245	2925	2925	2925	2925	1
416	20241202	134100	62154320	2905	2905	2905	2905	0
417	20241202	134000	62154320	2905	2905	2905	2905	0
418	20241202	133900	62154320	2905	2905	2905	2905	22
419	20241202	133800	62090410	2925	2925	2925	2925	0
420	20241202	133700	62090410	2925	2925	2925	2925	0
421	20241202	133600	62090410	2925	2925	2925	2925	1
422	20241202	133500	62087485	2905	2905	2905	2905	0
423	20241202	133400	62087485	2905	2905	2905	2905	0
424	20241202	133300	62087485	2905	2905	2905	2905	15
425	20241202	133200	62043910	2930	2930	2930	2930	0
426	20241202	133100	62043910	2930	2930	2930	2930	0
427	20241202	133000	62043910	2930	2930	2930	2930	1
428	20241202	132900	62040980	2905	2905	2905	2905	877
429	20241202	132800	59493295	2930	2930	2930	2930	0
430	20241202	132700	59493295	2930	2930	2930	2930	0
431	20241202	132600	59493295	2930	2930	2930	2930	0
432	20241202	132500	59493295	2930	2930	2930	2930	0
433	20241202	132400	59493295	2930	2930	2930	2930	1
434	20241202	132300	59490365	2930	2930	2930	2930	0
435	20241202	132200	59490365	2930	2930	2930	2930	0
436	20241202	132100	59490365	2930	2930	2930	2930	0
437	20241202	132000	59490365	2930	2930	2930	2930	1
438	20241202	131900	59487435	2905	2905	2905	2905	15
439	20241202	131800	59443860	2930	2930	2930	2930	2
440	20241202	131700	59438000	2930	2930	2930	2930	0
441	20241202	131600	59438000	2930	2930	2930	2930	0
442	20241202	131500	59438000	2930	2930	2930	2930	0
443	20241202	131400	59438000	2930	2930	2930	2930	0
444	20241202	131300	59438000	2930	2930	2930	2930	0
445	20241202	131200	59438000	2930	2930	2930	2930	1
446	20241202	131100	59435070	2930	2930	2930	2930	0
447	20241202	131000	59435070	2930	2930	2930	2930	0
448	20241202	130900	59435070	2930	2930	2930	2930	0
449	20241202	130800	59435070	2930	2930	2930	2930	0
450	20241202	130700	59435070	2930	2930	2930	2930	0
451	20241202	130600	59435070	2930	2930	2930	2930	1
452	20241202	130500	59432140	2905	2905	2905	2905	16
453	20241202	130400	59385660	2930	2930	2930	2930	0
454	20241202	130300	59385660	2930	2930	2930	2930	0
455	20241202	130200	59385660	2930	2930	2930	2930	0
456	20241202	130100	59385660	2930	2930	2930	2930	0
457	20241202	130000	59385660	2930	2930	2930	2930	1
458	20241202	125900	59382730	2930	2930	2930	2930	0
459	20241202	125800	59382730	2930	2930	2930	2930	0
460	20241202	125700	59382730	2930	2930	2930	2930	0
461	20241202	125600	59382730	2930	2930	2930	2930	0
462	20241202	125500	59382730	2930	2930	2930	2930	0
463	20241202	125400	59382730	2930	2930	2930	2930	1
464	20241202	125300	59379800	2905	2905	2905	2905	0
465	20241202	125200	59379800	2905	2905	2905	2905	0
466	20241202	125100	59379800	2905	2910	2910	2905	16
467	20241202	125000	59333305	2905	2905	2905	2905	0
468	20241202	124900	59333305	2905	2910	2910	2905	334
469	20241202	124800	58362615	2930	2930	2930	2930	1
470	20241202	124700	58359685	2910	2910	2910	2910	0
471	20241202	124600	58359685	2910	2910	2910	2910	319
472	20241202	124500	57431395	2915	2915	2915	2915	1739
473	20241202	124400	52362210	2915	2915	2915	2915	34
474	20241202	124300	52263100	2930	2930	2930	2930	0
475	20241202	124200	52263100	2930	2930	2930	2930	1
476	20241202	124100	52260170	2915	2915	2915	2915	0
477	20241202	124000	52260170	2915	2915	2915	2915	0
478	20241202	123900	52260170	2915	2915	2915	2915	0
479	20241202	123800	52260170	2915	2915	2915	2915	0
480	20241202	123700	52260170	2915	2915	2915	2915	16
481	20241202	123600	52213530	2930	2930	2930	2930	1
482	20241202	123500	52210600	2930	2930	2930	2930	0
483	20241202	123400	52210600	2930	2930	2930	2930	0
484	20241202	123300	52210600	2930	2930	2930	2930	0
485	20241202	123200	52210600	2930	2930	2930	2930	0
486	20241202	123100	52210600	2930	2930	2930	2930	0
487	20241202	123000	52210600	2930	2930	2930	2930	1
488	20241202	122900	52207670	2915	2915	2915	2915	0
489	20241202	122800	52207670	2915	2915	2915	2915	17
490	20241202	122700	52158115	2920	2920	2920	2920	0
491	20241202	122600	52158115	2920	2920	2920	2920	0
492	20241202	122500	52158115	2920	2920	2920	2920	0
493	20241202	122400	52158115	2920	2920	2920	2920	189
494	20241202	122300	51606235	2915	2915	2915	2915	16
495	20241202	122200	51559595	2920	2920	2920	2920	0
496	20241202	122100	51559595	2920	2920	2920	2920	240
497	20241202	122000	50858795	2920	2920	2920	2920	0
498	20241202	121900	50858795	2920	2920	2920	2920	0
499	20241202	121800	50858795	2920	2920	2920	2920	71
500	20241202	121700	50651475	2915	2920	2920	2915	324
501	20241202	121600	49706985	2920	2920	2920	2920	122
502	20241202	121500	49350745	2920	2920	2920	2920	350
503	20241202	121400	48328745	2920	2920	2920	2920	307
504	20241202	121300	47432305	2935	2935	2935	2935	0
505	20241202	121200	47432305	2935	2935	2935	2935	1
506	20241202	121100	47429370	2920	2920	2920	2920	0
507	20241202	121000	47429370	2920	2920	2920	2920	0
508	20241202	120900	47429370	2920	2920	2920	2920	16
509	20241202	120800	47382650	2920	2920	2920	2920	316
510	20241202	120700	46459930	2920	2930	2930	2920	460
511	20241202	120600	45116580	2935	2935	2935	2935	1
512	20241202	120500	45113645	2925	2925	2925	2925	0
513	20241202	120400	45113645	2925	2925	2925	2925	0
514	20241202	120300	45113645	2925	2925	2925	2925	2736
515	20241202	120200	37110845	2925	2925	2925	2925	0
516	20241202	120100	37110845	2925	2925	2925	2925	0
517	20241202	120000	37110845	2925	2925	2925	2925	1
518	20241202	115900	37107920	2920	2920	2920	2920	10
519	20241202	115800	37078720	2920	2920	2920	2920	0
520	20241202	115700	37078720	2920	2920	2920	2920	339
521	20241202	115600	36088840	2920	2920	2920	2920	0
522	20241202	115500	36088840	2920	2920	2920	2920	16
523	20241202	115400	36042120	2925	2925	2925	2925	1
524	20241202	115300	36039195	2920	2920	2920	2920	0
525	20241202	115200	36039195	2920	2920	2920	2920	0
526	20241202	115100	36039195	2920	2920	2920	2920	244
527	20241202	115000	35326715	2920	2920	2920	2920	259
528	20241202	114900	34570435	2920	2920	2920	2920	225
529	20241202	114800	33913435	2925	2920	2925	2920	332
530	20241202	114700	32943990	2925	2925	2925	2925	85
531	20241202	114600	32695365	2920	2920	2920	2920	0
532	20241202	114500	32695365	2920	2920	2920	2920	0
533	20241202	114400	32695365	2920	2920	2920	2920	400
534	20241202	114300	31527365	2940	2940	2940	2940	2
535	20241202	114200	31521485	2940	2940	2940	2940	1
536	20241202	114100	31518545	2920	2920	2920	2920	16
537	20241202	114000	31471825	2940	2940	2940	2940	0
538	20241202	113900	31471825	2940	2940	2940	2940	0
539	20241202	113800	31471825	2940	2940	2940	2940	0
540	20241202	113700	31471825	2940	2940	2940	2940	0
541	20241202	113600	31471825	2940	2940	2940	2940	1
542	20241202	113500	31468885	2940	2940	2940	2940	1
543	20241202	113400	31465945	2940	2940	2940	2940	0
544	20241202	113300	31465945	2940	2940	2940	2940	0
545	20241202	113200	31465945	2940	2940	2940	2940	0
546	20241202	113100	31465945	2940	2940	2940	2940	0
547	20241202	113000	31465945	2940	2940	2940	2940	1
548	20241202	112900	31463005	2920	2920	2920	2920	0
549	20241202	112800	31463005	2920	2920	2920	2920	0
550	20241202	112700	31463005	2920	2920	2920	2920	103
551	20241202	112600	31162245	2920	2920	2920	2920	1
552	20241202	112500	31159325	2920	2925	2925	2920	348
553	20241202	112400	30142475	2925	2925	2925	2925	12
554	20241202	112300	30107375	2925	2925	2925	2925	81
555	20241202	112200	29870450	2920	2920	2920	2920	0
556	20241202	112100	29870450	2920	2920	2920	2920	0
557	20241202	112000	29870450	2920	2920	2920	2920	0
558	20241202	111900	29870450	2920	2920	2920	2920	0
559	20241202	111800	29870450	2920	2920	2920	2920	0
560	20241202	111700	29870450	2920	2925	2925	2920	88
561	20241202	111600	29613465	2920	2920	2920	2920	0
562	20241202	111500	29613465	2920	2920	2920	2920	0
563	20241202	111400	29613465	2920	2920	2920	2920	400
564	20241202	111300	28445465	2920	2920	2920	2920	96
565	20241202	111200	28165145	2920	2920	2920	2920	0
566	20241202	111100	28165145	2920	2920	2920	2920	0
567	20241202	111000	28165145	2920	2920	2920	2920	0
568	20241202	110900	28165145	2920	2920	2920	2920	0
569	20241202	110800	28165145	2920	2920	2920	2920	175
570	20241202	110700	27654145	2920	2920	2920	2920	0
571	20241202	110600	27654145	2920	2920	2920	2920	0
572	20241202	110500	27654145	2920	2920	2920	2920	0
573	20241202	110400	27654145	2920	2920	2920	2920	0
574	20241202	110300	27654145	2920	2920	2920	2920	0
575	20241202	110200	27654145	2920	2920	2920	2920	0
576	20241202	110100	27654145	2920	2920	2920	2920	0
577	20241202	110000	27654145	2920	2920	2920	2920	0
578	20241202	105900	27654145	2920	2920	2920	2920	16
579	20241202	105800	27607425	2940	2940	2940	2940	0
580	20241202	105700	27607425	2940	2940	2940	2940	0
581	20241202	105600	27607425	2940	2940	2940	2940	0
582	20241202	105500	27607425	2940	2940	2940	2940	1
583	20241202	105400	27604485	2920	2920	2920	2920	0
584	20241202	105300	27604485	2920	2920	2920	2920	0
585	20241202	105200	27604485	2920	2920	2920	2920	0
586	20241202	105100	27604485	2920	2920	2920	2920	0
587	20241202	105000	27604485	2920	2920	2920	2920	0
588	20241202	104900	27604485	2920	2920	2920	2920	0
589	20241202	104800	27604485	2920	2920	2920	2920	0
590	20241202	104700	27604485	2920	2920	2920	2920	638
591	20241202	104600	25741525	2920	2920	2920	2920	0
592	20241202	104500	25741525	2920	2930	2930	2920	16
593	20241202	104400	25694795	2940	2940	2940	2940	1
594	20241202	104300	25691855	2940	2940	2940	2940	100
595	20241202	104200	25397855	2940	2940	2940	2940	10
596	20241202	104100	25368455	2940	2940	2940	2940	2
597	20241202	104000	25362575	2920	2920	2920	2920	0
598	20241202	103900	25362575	2920	2920	2920	2920	1
599	20241202	103800	25359655	2920	2920	2920	2920	42
600	20241202	103700	25237015	2940	2940	2940	2940	0
601	20241202	103600	25237015	2940	2940	2940	2940	0
602	20241202	103500	25237015	2940	2940	2940	2940	2
603	20241202	103400	25231135	2925	2925	2925	2925	0
604	20241202	103300	25231135	2925	2925	2925	2925	933
605	20241202	103200	22502110	2925	2925	2925	2925	0
606	20241202	103100	22502110	2925	2925	2925	2925	16
607	20241202	103000	22455310	2925	2925	2925	2925	0
608	20241202	102900	22455310	2925	2925	2925	2925	0
609	20241202	102800	22455310	2925	2925	2925	2925	0
610	20241202	102700	22455310	2925	2925	2925	2925	0
611	20241202	102600	22455310	2925	2925	2925	2925	0
612	20241202	102500	22455310	2925	2925	2925	2925	0
613	20241202	102400	22455310	2925	2925	2925	2925	0
614	20241202	102300	22455310	2925	2925	2925	2925	0
615	20241202	102200	22455310	2925	2925	2925	2925	0
616	20241202	102100	22455310	2925	2925	2925	2925	0
617	20241202	102000	22455310	2925	2925	2925	2925	0
618	20241202	101900	22455310	2925	2925	2925	2925	0
619	20241202	101800	22455310	2925	2925	2925	2925	0
620	20241202	101700	22455310	2925	2925	2925	2925	16
621	20241202	101600	22408510	2940	2940	2940	2940	0
622	20241202	101500	22408510	2940	2940	2940	2940	0
623	20241202	101400	22408510	2940	2940	2940	2940	1
624	20241202	101300	22405570	2925	2925	2925	2925	0
625	20241202	101200	22405570	2925	2930	2930	2925	19
626	20241202	101100	22349935	2940	2940	2940	2940	0
627	20241202	101000	22349935	2940	2940	2940	2940	3
628	20241202	100900	22341115	2940	2940	2940	2940	0
629	20241202	100800	22341115	2940	2940	2940	2940	0
630	20241202	100700	22341115	2940	2940	2940	2940	0
631	20241202	100600	22341115	2940	2940	2940	2940	0
632	20241202	100500	22341115	2940	2940	2940	2940	0
633	20241202	100400	22341115	2940	2940	2940	2940	0
634	20241202	100300	22341115	2940	2940	2940	2940	1
635	20241202	100200	22338175	2930	2930	2930	2930	0
636	20241202	100100	22338175	2930	2930	2930	2930	0
637	20241202	100000	22338175	2930	2930	2930	2930	0
638	20241202	095900	22338175	2930	2930	2930	2930	0
639	20241202	095800	22338175	2930	2930	2930	2930	400
640	20241202	095700	21166175	2930	2930	2930	2930	1000
641	20241202	095600	18236175	2940	2940	2940	2940	0
642	20241202	095500	18236175	2940	2940	2940	2940	0
643	20241202	095400	18236175	2940	2940	2940	2940	1
644	20241202	095300	18233235	2940	2940	2940	2940	4
645	20241202	095200	18221475	2940	2940	2940	2940	1
646	20241202	095100	18218535	2930	2935	2935	2930	3100
647	20241202	095000	9124140	2940	2940	2940	2940	0
648	20241202	094900	9124140	2940	2940	2940	2940	0
649	20241202	094800	9124140	2940	2940	2940	2940	0
650	20241202	094700	9124140	2940	2940	2940	2940	0
651	20241202	094600	9124140	2940	2940	2940	2940	3
652	20241202	094500	9115320	2940	2940	2940	2940	0
653	20241202	094400	9115320	2940	2940	2940	2940	1029
654	20241202	094300	6090060	2945	2945	2945	2945	0
655	20241202	094200	6090060	2945	2945	2945	2945	0
656	20241202	094100	6090060	2945	2945	2945	2945	0
657	20241202	094000	6090060	2945	2945	2945	2945	9
658	20241202	093900	6063555	2945	2945	2945	2945	0
659	20241202	093800	6063555	2945	2945	2945	2945	500
660	20241202	093700	4591055	2945	2945	2945	2945	0
661	20241202	093600	4591055	2945	2945	2945	2945	5
662	20241202	093500	4576330	2940	2940	2940	2940	196
663	20241202	093400	4000090	2945	2945	2945	2945	0
664	20241202	093300	4000090	2945	2945	2945	2945	2
665	20241202	093200	3994200	2940	2940	2940	2940	0
666	20241202	093100	3994200	2940	2940	2940	2940	0
667	20241202	093000	3994200	2940	2940	2940	2940	4
668	20241202	092900	3982440	2945	2945	2945	2945	0
669	20241202	092800	3982440	2945	2945	2945	2945	37
670	20241202	092700	3873475	2945	2945	2945	2945	0
671	20241202	092600	3873475	2945	2945	2945	2945	0
672	20241202	092500	3873475	2945	2945	2945	2945	0
673	20241202	092400	3873475	2945	2945	2945	2945	0
674	20241202	092300	3873475	2945	2945	2945	2945	10
675	20241202	092200	3844025	2945	2945	2945	2945	0
676	20241202	092100	3844025	2945	2945	2945	2945	20
677	20241202	092000	3785125	2945	2945	2945	2945	70
678	20241202	091900	3578975	2940	2940	2940	2940	0
679	20241202	091800	3578975	2940	2940	2940	2940	0
680	20241202	091700	3578975	2940	2940	2940	2940	0
681	20241202	091600	3578975	2940	2940	2940	2940	8
682	20241202	091500	3555455	2965	2965	2965	2965	0
683	20241202	091400	3555455	2965	2965	2965	2965	0
684	20241202	091300	3555455	2965	2965	2965	2965	0
685	20241202	091200	3555455	2965	2965	2965	2965	0
686	20241202	091100	3555455	2965	2965	2965	2965	0
687	20241202	091000	3555455	2965	2965	2965	2965	1
688	20241202	090900	3552490	2945	2945	2945	2945	86
689	20241202	090800	3299220	2945	2945	2945	2945	0
690	20241202	090700	3299220	2945	2945	2945	2945	0
691	20241202	090600	3299220	2945	2945	2945	2945	106
692	20241202	090500	2987050	2965	2965	2965	2965	4
693	20241202	090400	2975190	2915	2915	2915	2915	0
694	20241202	090300	2975190	2915	2915	2915	2915	0
695	20241202	090200	2975190	2915	2970	2970	2915	605
696	20241202	090100	1182440	2970	2970	2970	2970	0
697	20241202	090000	1182440	2970	2970	2970	2970	62