KissMeData/187270/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203700	115720320	2995	2995	2995	2995	414
3	20241202	203600	115720320	2995	2995	2995	2995	0
4	20241202	203500	115720320	2995	2995	2995	2995	0
5	20241202	203400	115720320	2995	2995	2995	2995	0
6	20241202	203300	115720320	2995	2995	2995	2995	0
7	20241202	203200	115720320	2995	2995	2995	2995	0
8	20241202	203100	115720320	2995	2995	2995	2995	0
9	20241202	203000	115720320	2995	2995	2995	2995	0
10	20241202	202900	115720320	2995	2995	2995	2995	0
11	20241202	202800	115720320	2995	2995	2995	2995	0
12	20241202	202700	115720320	2995	2995	2995	2995	0
13	20241202	202600	115720320	2995	2995	2995	2995	0
14	20241202	202500	115720320	2995	2995	2995	2995	0
15	20241202	202400	115720320	2995	2995	2995	2995	0
16	20241202	202300	115720320	2995	2995	2995	2995	0
17	20241202	202200	115720320	2995	2995	2995	2995	0
18	20241202	202100	115720320	2995	2995	2995	2995	0
19	20241202	202000	115720320	2995	2995	2995	2995	0
20	20241202	201900	115720320	2995	2995	2995	2995	0
21	20241202	201800	115720320	2995	2995	2995	2995	0
22	20241202	201700	115720320	2995	2995	2995	2995	0
23	20241202	201600	115720320	2995	2995	2995	2995	0
24	20241202	201500	115720320	2995	2995	2995	2995	0
25	20241202	201400	115720320	2995	2995	2995	2995	0
26	20241202	201300	115720320	2995	2995	2995	2995	0
27	20241202	201200	115720320	2995	2995	2995	2995	0
28	20241202	201100	115720320	2995	2995	2995	2995	0
29	20241202	201000	115720320	2995	2995	2995	2995	0
30	20241202	200900	115720320	2995	2995	2995	2995	0
31	20241202	200800	115720320	2995	2995	2995	2995	0
32	20241202	200700	115720320	2995	2995	2995	2995	414
33	20241202	200600	115720320	2995	2995	2995	2995	0
34	20241202	200500	115720320	2995	2995	2995	2995	0
35	20241202	200400	115720320	2995	2995	2995	2995	0
36	20241202	200300	115720320	2995	2995	2995	2995	0
37	20241202	200200	115720320	2995	2995	2995	2995	0
38	20241202	200100	115720320	2995	2995	2995	2995	0
39	20241202	200000	115720320	2995	2995	2995	2995	0
40	20241202	195900	115720320	2995	2995	2995	2995	0
41	20241202	195800	115720320	2995	2995	2995	2995	0
42	20241202	195700	115720320	2995	2995	2995	2995	0
43	20241202	195600	115720320	2995	2995	2995	2995	0
44	20241202	195500	115720320	2995	2995	2995	2995	0
45	20241202	195400	115720320	2995	2995	2995	2995	0
46	20241202	195300	115720320	2995	2995	2995	2995	0
47	20241202	195200	115720320	2995	2995	2995	2995	0
48	20241202	195100	115720320	2995	2995	2995	2995	0
49	20241202	195000	115720320	2995	2995	2995	2995	0
50	20241202	194900	115720320	2995	2995	2995	2995	0
51	20241202	194800	115720320	2995	2995	2995	2995	0
52	20241202	194700	115720320	2995	2995	2995	2995	0
53	20241202	194600	115720320	2995	2995	2995	2995	0
54	20241202	194500	115720320	2995	2995	2995	2995	0
55	20241202	194400	115720320	2995	2995	2995	2995	0
56	20241202	194300	115720320	2995	2995	2995	2995	0
57	20241202	194200	115720320	2995	2995	2995	2995	0
58	20241202	194100	115720320	2995	2995	2995	2995	0
59	20241202	194000	115720320	2995	2995	2995	2995	0
60	20241202	193900	115720320	2995	2995	2995	2995	0
61	20241202	193800	115720320	2995	2995	2995	2995	0
62	20241202	193700	115720320	2995	2995	2995	2995	414
63	20241202	193600	115720320	2995	2995	2995	2995	0
64	20241202	193500	115720320	2995	2995	2995	2995	0
65	20241202	193400	115720320	2995	2995	2995	2995	0
66	20241202	193300	115720320	2995	2995	2995	2995	0
67	20241202	193200	115720320	2995	2995	2995	2995	0
68	20241202	193100	115720320	2995	2995	2995	2995	0
69	20241202	193000	115720320	2995	2995	2995	2995	0
70	20241202	192900	115720320	2995	2995	2995	2995	0
71	20241202	192800	115720320	2995	2995	2995	2995	0
72	20241202	192700	115720320	2995	2995	2995	2995	0
73	20241202	192600	115720320	2995	2995	2995	2995	0
74	20241202	192500	115720320	2995	2995	2995	2995	0
75	20241202	192400	115720320	2995	2995	2995	2995	0
76	20241202	192300	115720320	2995	2995	2995	2995	0
77	20241202	192200	115720320	2995	2995	2995	2995	0
78	20241202	192100	115720320	2995	2995	2995	2995	0
79	20241202	192000	115720320	2995	2995	2995	2995	0
80	20241202	191900	115720320	2995	2995	2995	2995	0
81	20241202	191800	115720320	2995	2995	2995	2995	0
82	20241202	191700	115720320	2995	2995	2995	2995	0
83	20241202	191600	115720320	2995	2995	2995	2995	0
84	20241202	191500	115720320	2995	2995	2995	2995	0
85	20241202	191400	115720320	2995	2995	2995	2995	0
86	20241202	191300	115720320	2995	2995	2995	2995	0
87	20241202	191200	115720320	2995	2995	2995	2995	0
88	20241202	191100	115720320	2995	2995	2995	2995	0
89	20241202	191000	115720320	2995	2995	2995	2995	0
90	20241202	190900	115720320	2995	2995	2995	2995	0
91	20241202	190800	115720320	2995	2995	2995	2995	0
92	20241202	190700	115720320	2995	2995	2995	2995	414
93	20241202	190600	115720320	2995	2995	2995	2995	0
94	20241202	190500	115720320	2995	2995	2995	2995	0
95	20241202	190400	115720320	2995	2995	2995	2995	0
96	20241202	190300	115720320	2995	2995	2995	2995	0
97	20241202	190200	115720320	2995	2995	2995	2995	0
98	20241202	190100	115720320	2995	2995	2995	2995	0
99	20241202	190000	115720320	2995	2995	2995	2995	0
100	20241202	185900	115720320	2995	2995	2995	2995	0
101	20241202	185800	115720320	2995	2995	2995	2995	0
102	20241202	185700	115720320	2995	2995	2995	2995	0
103	20241202	185600	115720320	2995	2995	2995	2995	0
104	20241202	185500	115720320	2995	2995	2995	2995	0
105	20241202	185400	115720320	2995	2995	2995	2995	0
106	20241202	185300	115720320	2995	2995	2995	2995	0
107	20241202	185200	115720320	2995	2995	2995	2995	0
108	20241202	185100	115720320	2995	2995	2995	2995	0
109	20241202	185000	115720320	2995	2995	2995	2995	0
110	20241202	184900	115720320	2995	2995	2995	2995	0
111	20241202	184800	115720320	2995	2995	2995	2995	0
112	20241202	184700	115720320	2995	2995	2995	2995	0
113	20241202	184600	115720320	2995	2995	2995	2995	0
114	20241202	184500	115720320	2995	2995	2995	2995	0
115	20241202	184400	115720320	2995	2995	2995	2995	0
116	20241202	184300	115720320	2995	2995	2995	2995	0
117	20241202	184200	115720320	2995	2995	2995	2995	0
118	20241202	184100	115720320	2995	2995	2995	2995	0
119	20241202	184000	115720320	2995	2995	2995	2995	0
120	20241202	183900	115720320	2995	2995	2995	2995	0
121	20241202	183800	115720320	2995	2995	2995	2995	0
122	20241202	183700	115720320	2995	2995	2995	2995	414
123	20241202	183600	115720320	2995	2995	2995	2995	0
124	20241202	183500	115720320	2995	2995	2995	2995	0
125	20241202	183400	115720320	2995	2995	2995	2995	0
126	20241202	183300	115720320	2995	2995	2995	2995	0
127	20241202	183200	115720320	2995	2995	2995	2995	0
128	20241202	183100	115720320	2995	2995	2995	2995	0
129	20241202	183000	115720320	2995	2995	2995	2995	0
130	20241202	182900	115720320	2995	2995	2995	2995	0
131	20241202	182800	115720320	2995	2995	2995	2995	0
132	20241202	182700	115720320	2995	2995	2995	2995	0
133	20241202	182600	115720320	2995	2995	2995	2995	0
134	20241202	182500	115720320	2995	2995	2995	2995	0
135	20241202	182400	115720320	2995	2995	2995	2995	0
136	20241202	182300	115720320	2995	2995	2995	2995	0
137	20241202	182200	115720320	2995	2995	2995	2995	0
138	20241202	182100	115720320	2995	2995	2995	2995	0
139	20241202	182000	115720320	2995	2995	2995	2995	0
140	20241202	181900	115720320	2995	2995	2995	2995	0
141	20241202	181800	115720320	2995	2995	2995	2995	0
142	20241202	181700	115720320	2995	2995	2995	2995	0
143	20241202	181600	115720320	2995	2995	2995	2995	0
144	20241202	181500	115720320	2995	2995	2995	2995	0
145	20241202	181400	115720320	2995	2995	2995	2995	0
146	20241202	181300	115720320	2995	2995	2995	2995	0
147	20241202	181200	115720320	2995	2995	2995	2995	0
148	20241202	181100	115720320	2995	2995	2995	2995	0
149	20241202	181000	115720320	2995	2995	2995	2995	0
150	20241202	180900	115720320	2995	2995	2995	2995	0
151	20241202	180800	115720320	2995	2995	2995	2995	0
152	20241202	180700	115720320	2995	2995	2995	2995	414
153	20241202	180600	115720320	2995	2995	2995	2995	0
154	20241202	180500	115720320	2995	2995	2995	2995	0
155	20241202	180400	115720320	2995	2995	2995	2995	0
156	20241202	180300	115720320	2995	2995	2995	2995	0
157	20241202	180200	115720320	2995	2995	2995	2995	0
158	20241202	180100	115720320	2995	2995	2995	2995	0
159	20241202	180000	115720320	2995	2995	2995	2995	0
160	20241202	175900	115720320	2995	2995	2995	2995	0
161	20241202	175800	115720320	2995	2995	2995	2995	0
162	20241202	175700	115720320	2995	2995	2995	2995	0
163	20241202	175600	115720320	2995	2995	2995	2995	0
164	20241202	175500	115720320	2995	2995	2995	2995	0
165	20241202	175400	115720320	2995	2995	2995	2995	0
166	20241202	175300	115720320	2995	2995	2995	2995	0
167	20241202	175200	115720320	2995	2995	2995	2995	0
168	20241202	175100	115720320	2995	2995	2995	2995	0
169	20241202	175000	115720320	2995	2995	2995	2995	0
170	20241202	174900	115720320	2995	2995	2995	2995	0
171	20241202	174800	115720320	2995	2995	2995	2995	0
172	20241202	174700	115720320	2995	2995	2995	2995	0
173	20241202	174600	115720320	2995	2995	2995	2995	0
174	20241202	174500	115720320	2995	2995	2995	2995	0
175	20241202	174400	115720320	2995	2995	2995	2995	0
176	20241202	174300	115720320	2995	2995	2995	2995	0
177	20241202	174200	115720320	2995	2995	2995	2995	0
178	20241202	174100	115720320	2995	2995	2995	2995	0
179	20241202	174000	115720320	2995	2995	2995	2995	0
180	20241202	173900	115720320	2995	2995	2995	2995	0
181	20241202	173800	115720320	2995	2995	2995	2995	0
182	20241202	173700	115720320	2995	2995	2995	2995	414
183	20241202	173600	115720320	2995	2995	2995	2995	0
184	20241202	173500	115720320	2995	2995	2995	2995	0
185	20241202	173400	115720320	2995	2995	2995	2995	0
186	20241202	173300	115720320	2995	2995	2995	2995	0
187	20241202	173200	115720320	2995	2995	2995	2995	0
188	20241202	173100	115720320	2995	2995	2995	2995	0
189	20241202	173000	115720320	2995	2995	2995	2995	0
190	20241202	172900	115720320	2995	2995	2995	2995	0
191	20241202	172800	115720320	2995	2995	2995	2995	0
192	20241202	172700	115720320	2995	2995	2995	2995	0
193	20241202	172600	115720320	2995	2995	2995	2995	0
194	20241202	172500	115720320	2995	2995	2995	2995	0
195	20241202	172400	115720320	2995	2995	2995	2995	0
196	20241202	172300	115720320	2995	2995	2995	2995	0
197	20241202	172200	115720320	2995	2995	2995	2995	0
198	20241202	172100	115720320	2995	2995	2995	2995	0
199	20241202	172000	115720320	2995	2995	2995	2995	0
200	20241202	171900	115720320	2995	2995	2995	2995	0
201	20241202	171800	115720320	2995	2995	2995	2995	0
202	20241202	171700	115720320	2995	2995	2995	2995	0
203	20241202	171600	115720320	2995	2995	2995	2995	0
204	20241202	171500	115720320	2995	2995	2995	2995	0
205	20241202	171400	115720320	2995	2995	2995	2995	0
206	20241202	171300	115720320	2995	2995	2995	2995	0
207	20241202	171200	115720320	2995	2995	2995	2995	0
208	20241202	171100	115720320	2995	2995	2995	2995	0
209	20241202	171000	115720320	2995	2995	2995	2995	0
210	20241202	170900	115720320	2995	2995	2995	2995	0
211	20241202	170800	115720320	2995	2995	2995	2995	0
212	20241202	170700	115720320	2995	2995	2995	2995	414
213	20241202	170600	115720320	2995	2995	2995	2995	0
214	20241202	170500	115720320	2995	2995	2995	2995	0
215	20241202	170400	115720320	2995	2995	2995	2995	0
216	20241202	170300	115720320	2995	2995	2995	2995	0
217	20241202	170200	115720320	2995	2995	2995	2995	0
218	20241202	170100	115720320	2995	2995	2995	2995	0
219	20241202	170000	115720320	2995	2995	2995	2995	0
220	20241202	165900	115720320	2995	2995	2995	2995	0
221	20241202	165800	115720320	2995	2995	2995	2995	0
222	20241202	165700	115720320	2995	2995	2995	2995	0
223	20241202	165600	115720320	2995	2995	2995	2995	0
224	20241202	165500	115720320	2995	2995	2995	2995	0
225	20241202	165400	115720320	2995	2995	2995	2995	0
226	20241202	165300	115720320	2995	2995	2995	2995	0
227	20241202	165200	115720320	2995	2995	2995	2995	0
228	20241202	165100	115720320	2995	2995	2995	2995	0
229	20241202	165000	115720320	2995	2995	2995	2995	0
230	20241202	164900	115720320	2995	2995	2995	2995	0
231	20241202	164800	115720320	2995	2995	2995	2995	0
232	20241202	164700	115720320	2995	2995	2995	2995	0
233	20241202	164600	115720320	2995	2995	2995	2995	0
234	20241202	164500	115720320	2995	2995	2995	2995	0
235	20241202	164400	115720320	2995	2995	2995	2995	0
236	20241202	164300	115720320	2995	2995	2995	2995	0
237	20241202	164200	115720320	2995	2995	2995	2995	0
238	20241202	164100	115720320	2995	2995	2995	2995	0
239	20241202	164000	115720320	2995	2995	2995	2995	0
240	20241202	163900	115720320	2995	2995	2995	2995	0
241	20241202	163800	115720320	2995	2995	2995	2995	0
242	20241202	163700	115720320	2995	2995	2995	2995	414
243	20241202	163600	115720320	2995	2995	2995	2995	0
244	20241202	163500	115720320	2995	2995	2995	2995	0
245	20241202	163400	115720320	2995	2995	2995	2995	0
246	20241202	163300	115720320	2995	2995	2995	2995	0
247	20241202	163200	115720320	2995	2995	2995	2995	0
248	20241202	163100	115720320	2995	2995	2995	2995	0
249	20241202	163000	115720320	2995	2995	2995	2995	0
250	20241202	162900	115720320	2995	2995	2995	2995	0
251	20241202	162800	115720320	2995	2995	2995	2995	0
252	20241202	162700	115720320	2995	2995	2995	2995	0
253	20241202	162600	115720320	2995	2995	2995	2995	0
254	20241202	162500	115720320	2995	2995	2995	2995	0
255	20241202	162400	115720320	2995	2995	2995	2995	0
256	20241202	162300	115720320	2995	2995	2995	2995	0
257	20241202	162200	115720320	2995	2995	2995	2995	0
258	20241202	162100	115720320	2995	2995	2995	2995	0
259	20241202	162000	115720320	2995	2995	2995	2995	0
260	20241202	161900	115720320	2995	2995	2995	2995	0
261	20241202	161800	115720320	2995	2995	2995	2995	0
262	20241202	161700	115720320	2995	2995	2995	2995	0
263	20241202	161600	115720320	2995	2995	2995	2995	0
264	20241202	161500	115720320	2995	2995	2995	2995	0
265	20241202	161400	115720320	2995	2995	2995	2995	0
266	20241202	161300	115720320	2995	2995	2995	2995	0
267	20241202	161200	115720320	2995	2995	2995	2995	0
268	20241202	161100	115720320	2995	2995	2995	2995	0
269	20241202	161000	115720320	2995	2995	2995	2995	0
270	20241202	160900	115720320	2995	2995	2995	2995	0
271	20241202	160800	115720320	2995	2995	2995	2995	0
272	20241202	160700	115720320	2995	2995	2995	2995	414
273	20241202	160600	115720320	2995	2995	2995	2995	0
274	20241202	160500	115720320	2995	2995	2995	2995	0
275	20241202	160400	115720320	2995	2995	2995	2995	0
276	20241202	160300	115720320	2995	2995	2995	2995	0
277	20241202	160200	115720320	2995	2995	2995	2995	0
278	20241202	160100	115720320	2995	2995	2995	2995	0
279	20241202	160000	115720320	2995	2995	2995	2995	0
280	20241202	155900	115720320	2995	2995	2995	2995	0
281	20241202	155800	115720320	2995	2995	2995	2995	0
282	20241202	155700	115720320	2995	2995	2995	2995	0
283	20241202	155600	115720320	2995	2995	2995	2995	0
284	20241202	155500	115720320	2995	2995	2995	2995	0
285	20241202	155400	115720320	2995	2995	2995	2995	0
286	20241202	155300	115720320	2995	2995	2995	2995	0
287	20241202	155200	115720320	2995	2995	2995	2995	0
288	20241202	155100	115720320	2995	2995	2995	2995	0
289	20241202	155000	115720320	2995	2995	2995	2995	0
290	20241202	154900	115720320	2995	2995	2995	2995	0
291	20241202	154800	115720320	2995	2995	2995	2995	0
292	20241202	154700	115720320	2995	2995	2995	2995	0
293	20241202	154600	115720320	2995	2995	2995	2995	0
294	20241202	154500	115720320	2995	2995	2995	2995	0
295	20241202	154400	115720320	2995	2995	2995	2995	0
296	20241202	154300	115720320	2995	2995	2995	2995	0
297	20241202	154200	115720320	2995	2995	2995	2995	0
298	20241202	154100	115720320	2995	2995	2995	2995	0
299	20241202	154000	115720320	2995	2995	2995	2995	0
300	20241202	153900	115720320	2995	2995	2995	2995	0
301	20241202	153800	115720320	2995	2995	2995	2995	0
302	20241202	153700	115720320	2995	2995	2995	2995	414
303	20241202	153600	115720320	2995	2995	2995	2995	0
304	20241202	153500	115720320	2995	2995	2995	2995	0
305	20241202	153400	115720320	2995	2995	2995	2995	0
306	20241202	153300	115720320	2995	2995	2995	2995	0
307	20241202	153200	115720320	2995	2995	2995	2995	0
308	20241202	153100	115720320	2995	2995	2995	2995	0
309	20241202	153000	115720320	2995	2995	2995	2995	414
310	20241202	152900	114480390	2975	2975	2975	2975	0
311	20241202	152800	114480390	2975	2975	2975	2975	0
312	20241202	152700	114480390	2975	2975	2975	2975	0
313	20241202	152600	114480390	2975	2975	2975	2975	0
314	20241202	152500	114480390	2975	2975	2975	2975	0
315	20241202	152400	114480390	2975	2975	2975	2975	0
316	20241202	152300	114480390	2975	2975	2975	2975	0
317	20241202	152200	114480390	2975	2975	2975	2975	0
318	20241202	152100	114480390	2975	2975	2975	2975	0
319	20241202	152000	114480390	2975	2975	2975	2975	0
320	20241202	151900	114480390	2975	2990	2990	2975	346
321	20241202	151800	113450350	2990	2990	2990	2990	0
322	20241202	151700	113450350	2990	2975	2990	2975	32
323	20241202	151600	113355075	2995	2995	2995	2995	0
324	20241202	151500	113355075	2995	2995	2995	2995	0
325	20241202	151400	113355075	2995	2995	2995	2995	0
326	20241202	151300	113355075	2995	2995	2995	2995	0
327	20241202	151200	113355075	2995	2995	2995	2995	0
328	20241202	151100	113355075	2995	2995	2995	2995	0
329	20241202	151000	113355075	2995	2995	2995	2995	7
330	20241202	150900	113334110	2995	2995	2995	2995	7
331	20241202	150800	113313145	3000	3000	3000	2965	4361
332	20241202	150700	100333135	2990	2990	2990	2990	638
333	20241202	150600	98425515	3000	3000	3000	3000	7
334	20241202	150500	98404515	3005	3005	3005	3005	7
335	20241202	150400	98383480	3005	3005	3005	3005	7
336	20241202	150300	98362445	3005	3005	3005	3005	107
337	20241202	150200	98040910	3005	3005	3005	3005	0
338	20241202	150100	98040910	3005	3005	3005	3005	7
339	20241202	150000	98019875	3005	3005	3005	3005	25
340	20241202	145900	97944750	3005	3005	3005	3005	7
341	20241202	145800	97923715	3005	3005	3005	3005	7
342	20241202	145700	97902680	3005	3005	3005	3005	0
343	20241202	145600	97902680	3005	3005	3005	3005	7
344	20241202	145500	97881645	3005	3005	3005	3005	7
345	20241202	145400	97860610	3005	3005	3005	3005	7
346	20241202	145300	97839575	3005	3005	3005	3005	7
347	20241202	145200	97818540	3005	3005	3005	3005	0
348	20241202	145100	97818540	3005	3005	3005	3005	7
349	20241202	145000	97797505	3005	3005	3005	3005	7
350	20241202	144900	97776470	2990	3005	3005	2990	8
351	20241202	144800	97752445	3005	3005	3005	3005	7
352	20241202	144700	97731410	3005	3005	3005	3005	0
353	20241202	144600	97731410	3005	3005	3005	3005	7
354	20241202	144500	97710375	3005	3005	3005	3005	7
355	20241202	144400	97689340	3005	3005	3005	3005	7
356	20241202	144300	97668305	3005	3005	3005	3005	7
357	20241202	144200	97647270	3005	3005	3005	3005	0
358	20241202	144100	97647270	3005	3005	3005	3005	7
359	20241202	144000	97626235	3005	3005	3005	3005	7
360	20241202	143900	97605200	3005	3005	3005	3005	7
361	20241202	143800	97584165	3005	3005	3005	3005	7
362	20241202	143700	97563130	3005	3005	3005	3005	0
363	20241202	143600	97563130	3005	3005	3005	3005	7
364	20241202	143500	97542095	3005	3005	3005	3005	7
365	20241202	143400	97521060	3005	3005	3005	3005	7
366	20241202	143300	97500025	3005	3005	3005	3005	7
367	20241202	143200	97478990	3005	3005	3005	3005	0
368	20241202	143100	97478990	3005	3005	3005	3005	7
369	20241202	143000	97457955	3005	3005	3005	3005	7
370	20241202	142900	97436920	2990	3005	3005	2990	4007
371	20241202	142800	85455635	3005	3005	3005	3005	7
372	20241202	142700	85434600	3005	3005	3005	3005	0
373	20241202	142600	85434600	3005	3005	3005	3005	9
374	20241202	142500	85407555	3000	3005	3005	3000	9
375	20241202	142400	85380520	3005	3005	3005	3000	21
376	20241202	142300	85317450	3005	3005	3005	3005	0
377	20241202	142200	85317450	3005	3005	3005	3005	7
378	20241202	142100	85296415	3000	3010	3010	3000	8
379	20241202	142000	85272345	3000	3000	3000	3000	19
380	20241202	141900	85215345	3000	3000	3000	3000	7
381	20241202	141800	85194345	3000	3000	3000	3000	0
382	20241202	141700	85194345	3000	3000	3000	3000	7
383	20241202	141600	85173345	3000	3000	3000	3000	107
384	20241202	141500	84852345	3000	3000	3000	3000	7
385	20241202	141400	84831345	3000	3000	3000	3000	7
386	20241202	141300	84810345	3000	3000	3000	3000	0
387	20241202	141200	84810345	3000	3000	3000	3000	7
388	20241202	141100	84789345	3005	3005	3005	3005	16
389	20241202	141000	84741265	3005	3005	3005	3005	7
390	20241202	140900	84720230	3005	3005	3005	3005	7
391	20241202	140800	84699195	3005	3005	3005	3005	0
392	20241202	140700	84699195	3005	3005	3005	3005	7
393	20241202	140600	84678160	3005	3005	3005	3005	7
394	20241202	140500	84657125	3005	3005	3005	3005	7
395	20241202	140400	84636090	3005	3005	3005	3005	7
396	20241202	140300	84615055	3005	3005	3005	3005	0
397	20241202	140200	84615055	3005	3005	3005	3005	7
398	20241202	140100	84594020	3005	3005	3005	3005	7
399	20241202	140000	84572985	3005	3005	3005	3005	7
400	20241202	135900	84551950	3005	3005	3005	3005	7
401	20241202	135800	84530915	3005	3005	3005	3005	2
402	20241202	135700	84524905	3005	3005	3005	3005	9
403	20241202	135600	84497860	3005	3005	3005	3005	9
404	20241202	135500	84470815	3005	3005	3005	3005	7
405	20241202	135400	84449780	3005	3005	3005	3005	7
406	20241202	135300	84428745	3005	3005	3005	3005	0
407	20241202	135200	84428745	3005	3005	3005	3005	7
408	20241202	135100	84407710	3005	2985	3005	2985	70
409	20241202	135000	84198620	2990	3005	3005	2990	1014
410	20241202	134900	81165490	3005	3005	3005	3005	7
411	20241202	134800	81144455	3005	3005	3005	3005	0
412	20241202	134700	81144455	3005	3005	3005	3005	7
413	20241202	134600	81123420	3010	3010	3010	3010	7
414	20241202	134500	81102350	3010	3010	3010	3010	7
415	20241202	134400	81081280	3010	3010	3010	3010	9
416	20241202	134300	81054190	3010	3010	3010	3010	0
417	20241202	134200	81054190	3010	3010	3010	3010	9
418	20241202	134100	81027100	3010	3010	3010	3010	9
419	20241202	134000	81000010	3010	3010	3010	3010	7
420	20241202	133900	80978940	2990	3010	3010	2990	61
421	20241202	133800	80795730	3010	3010	3010	3010	0
422	20241202	133700	80795730	3010	3010	3010	3010	39
423	20241202	133600	80678340	3010	3010	3010	3010	7
424	20241202	133500	80657270	3010	3010	3010	3010	9
425	20241202	133400	80630180	3010	3010	3010	3010	2
426	20241202	133300	80624160	3010	3010	3010	3010	9
427	20241202	133200	80597070	3010	3010	3010	3010	7
428	20241202	133100	80576000	3010	3010	3010	3010	11
429	20241202	133000	80542890	3010	3010	3010	3010	7
430	20241202	132900	80521820	3010	3010	3010	3010	2
431	20241202	132800	80515800	3010	3010	3010	3010	13
432	20241202	132700	80476670	3010	3010	3010	3010	7
433	20241202	132600	80455600	2995	2995	2995	2995	450
434	20241202	132500	79107850	2995	2995	2995	2995	7
435	20241202	132400	79086885	2995	2995	2995	2995	0
436	20241202	132300	79086885	2995	2995	2995	2995	7
437	20241202	132200	79065920	2995	2995	2995	2995	7
438	20241202	132100	79044955	2995	2995	2995	2995	7
439	20241202	132000	79023990	2995	2995	2995	2995	7
440	20241202	131900	79003025	2995	2995	2995	2995	100
441	20241202	131800	78703525	2995	2995	2995	2995	37
442	20241202	131700	78592710	2995	2995	2995	2995	7
443	20241202	131600	78571745	2995	2995	2995	2995	7
444	20241202	131500	78550780	3010	3010	3010	3010	7
445	20241202	131400	78529710	3000	3000	3000	3000	243
446	20241202	131300	77800710	3000	3000	3000	3000	7
447	20241202	131200	77779710	3000	3000	3000	3000	7
448	20241202	131100	77758710	3000	3000	3000	3000	7
449	20241202	131000	77737710	3000	3000	3000	3000	7
450	20241202	130900	77716710	3000	3000	3000	3000	0
451	20241202	130800	77716710	3000	3000	3000	3000	7
452	20241202	130700	77695710	3000	3000	3000	3000	7
453	20241202	130600	77674710	3000	3000	3000	3000	7
454	20241202	130500	77653710	3000	3000	3000	3000	7
455	20241202	130400	77632710	3000	3000	3000	3000	0
456	20241202	130300	77632710	3000	3000	3000	3000	7
457	20241202	130200	77611710	3000	2990	3000	2990	104
458	20241202	130100	77300680	3005	3005	3005	3005	7
459	20241202	130000	77279645	3005	3005	3005	3005	7
460	20241202	125900	77258610	2990	2995	2995	2990	1275
461	20241202	125800	73442390	3005	3005	3005	3005	7
462	20241202	125700	73421355	3005	3005	3005	3005	207
463	20241202	125600	72799320	3005	3005	3005	3005	7
464	20241202	125500	72778285	3005	3005	3005	3005	7
465	20241202	125400	72757250	3005	3005	3005	3005	0
466	20241202	125300	72757250	3005	3005	3005	3005	7
467	20241202	125200	72736215	3005	3005	3005	3005	7
468	20241202	125100	72715180	3005	3005	3005	3005	7
469	20241202	125000	72694145	3005	3005	3005	3005	7
470	20241202	124900	72673110	3005	3005	3005	3005	0
471	20241202	124800	72673110	3005	3005	3005	3005	7
472	20241202	124700	72652075	3005	3005	3005	3005	7
473	20241202	124600	72631040	3005	3005	3005	3005	7
474	20241202	124500	72610005	3005	3005	3005	3005	0
475	20241202	124400	72610005	3005	3005	3005	3005	7
476	20241202	124300	72588970	3005	3005	3005	3005	7
477	20241202	124200	72567935	3005	3005	3005	3005	7
478	20241202	124100	72546900	3005	3005	3005	3005	7
479	20241202	124000	72525865	3005	3005	3005	3005	0
480	20241202	123900	72525865	3005	3005	3005	3005	8
481	20241202	123800	72501825	3005	3005	3005	3005	8
482	20241202	123700	72477785	3005	3000	3005	3000	189
483	20241202	123600	71910745	3010	3010	3010	3010	8
484	20241202	123500	71886665	3010	3010	3010	3010	0
485	20241202	123400	71886665	3010	3010	3010	3010	8
486	20241202	123300	71862585	3010	3005	3010	3005	512
487	20241202	123200	70323985	3010	3010	3010	3010	8
488	20241202	123100	70299905	3010	3010	3010	3010	8
489	20241202	123000	70275825	3010	3010	3010	3010	0
490	20241202	122900	70275825	3010	3010	3010	3010	8
491	20241202	122800	70251745	3010	3010	3010	3010	8
492	20241202	122700	70227665	3010	3010	3010	3010	8
493	20241202	122600	70203585	3010	3000	3010	3000	24
494	20241202	122500	70131505	3015	3015	3015	3015	0
495	20241202	122400	70131505	3015	3015	3015	3015	8
496	20241202	122300	70107385	3015	3015	3015	3015	8
497	20241202	122200	70083265	3015	3015	3015	3015	8
498	20241202	122100	70059145	3015	3015	3015	3015	8
499	20241202	122000	70035025	3015	3015	3015	3015	0
500	20241202	121900	70035025	3015	3015	3015	3015	8
501	20241202	121800	70010905	3015	3015	3015	3015	8
502	20241202	121700	69986785	3015	3010	3015	3000	433
503	20241202	121600	68687645	3015	3015	3015	3015	8
504	20241202	121500	68663525	3015	3015	3015	3015	0
505	20241202	121400	68663525	3015	3015	3015	3015	8
506	20241202	121300	68639405	3010	3010	3010	3010	6
507	20241202	121200	68621345	3010	3010	3010	3010	8
508	20241202	121100	68597265	3010	3005	3010	3005	1008
509	20241202	121000	65567230	3005	3005	3005	3005	0
510	20241202	120900	65567230	3005	3005	3005	3005	8
511	20241202	120800	65543190	3005	3005	3005	3005	8
512	20241202	120700	65519150	3005	3005	3005	3005	8
513	20241202	120600	65495110	3005	3005	3005	3005	8
514	20241202	120500	65471070	3005	3005	3005	3005	0
515	20241202	120400	65471070	3005	3005	3005	3005	8
516	20241202	120300	65447030	3005	3005	3005	3005	8
517	20241202	120200	65422990	3005	3005	3005	3005	8
518	20241202	120100	65398950	3005	3005	3005	3005	58
519	20241202	120000	65224660	3005	3005	3005	3005	0
520	20241202	115900	65224660	3005	3005	3005	3005	8
521	20241202	115800	65200620	3005	3005	3005	3005	8
522	20241202	115700	65176580	3005	3005	3005	3005	8
523	20241202	115600	65152540	3005	3005	3005	3005	0
524	20241202	115500	65152540	3005	2995	3005	2995	9
525	20241202	115400	65125505	3005	3005	3005	3005	8
526	20241202	115300	65101465	3005	3005	3005	3005	8
527	20241202	115200	65077425	3005	3010	3010	3005	62
528	20241202	115100	64891075	3010	3010	3010	3010	0
529	20241202	115000	64891075	3010	3010	3010	3010	8
530	20241202	114900	64866995	3010	3005	3010	3005	154
531	20241202	114800	64404185	3005	3005	3005	3005	8
532	20241202	114700	64380145	3005	3005	3005	3005	8
533	20241202	114600	64356105	2995	2995	2995	2995	181
534	20241202	114500	63814010	2995	2995	2995	2995	8
535	20241202	114400	63790050	2995	2995	2995	2995	8
536	20241202	114300	63766090	3005	3005	3005	3005	8
537	20241202	114200	63742050	3005	3005	3005	3005	8
538	20241202	114100	63718010	3005	3005	3005	3005	0
539	20241202	114000	63718010	3005	3005	3005	3005	8
540	20241202	113900	63693970	3005	3005	3005	3005	8
541	20241202	113800	63669930	3005	3005	3005	3005	8
542	20241202	113700	63645890	3005	3005	3005	3005	8
543	20241202	113600	63621850	2990	3005	3005	2990	108
544	20241202	113500	63298355	3005	3005	3005	3005	8
545	20241202	113400	63274315	3005	3005	3005	3005	8
546	20241202	113300	63250275	3005	2995	3005	2995	1630
547	20241202	113200	58368345	3005	3005	3005	3005	38
548	20241202	113100	58254155	3005	3005	3005	3005	0
549	20241202	113000	58254155	3005	3005	3005	3005	8
550	20241202	112900	58230115	3005	3005	3005	3005	8
551	20241202	112800	58206075	3000	3000	3000	3000	8
552	20241202	112700	58182075	2990	2995	3005	2990	154
553	20241202	112600	57721005	2995	2995	2995	2995	40
554	20241202	112500	57601205	2995	2995	3000	2995	696
555	20241202	112400	55516645	3000	3000	3000	3000	8
556	20241202	112300	55492645	3000	3010	3010	3000	37
557	20241202	112200	55381565	3000	3000	3000	3000	47
558	20241202	112100	55240565	3000	3000	3000	3000	218
559	20241202	112000	54586565	3010	3010	3010	3010	8
560	20241202	111900	54562485	3010	3010	3010	3010	8
561	20241202	111800	54538405	3010	3010	3010	3010	8
562	20241202	111700	54514325	3010	3010	3010	3010	8
563	20241202	111600	54490245	3010	3000	3010	3000	405
564	20241202	111500	53272320	3000	3000	3000	3000	8
565	20241202	111400	53248320	3000	3000	3000	3000	1044
566	20241202	111300	50116320	3005	3005	3005	3005	8
567	20241202	111200	50092280	3005	3005	3005	3005	8
568	20241202	111100	50068240	2995	3000	3000	2995	600
569	20241202	111000	48270360	3005	3005	3005	3005	8
570	20241202	110900	48246320	3005	3005	3005	3005	8
571	20241202	110800	48222280	3000	3005	3005	3000	13
572	20241202	110700	48183240	3005	3005	3005	3005	8
573	20241202	110600	48159200	3005	3005	3005	3005	1
574	20241202	110500	48156195	3005	3005	3005	3005	8
575	20241202	110400	48132155	3005	3005	3005	3005	8
576	20241202	110300	48108115	3005	3005	3005	3005	8
577	20241202	110200	48084075	3005	3005	3005	3005	0
578	20241202	110100	48084075	3005	3005	3005	3005	8
579	20241202	110000	48060035	3005	3005	3005	3005	8
580	20241202	105900	48035995	3010	3010	3010	3010	0
581	20241202	105800	48035995	3010	3010	3010	3010	0
582	20241202	105700	48035995	3010	3010	3010	3010	0
583	20241202	105600	48035995	3010	3010	3010	3010	0
584	20241202	105500	48035995	3010	3010	3010	3010	0
585	20241202	105400	48035995	3010	3010	3010	3010	1
586	20241202	105300	48032985	3000	3000	3000	3000	0
587	20241202	105200	48032985	3000	3000	3000	3000	0
588	20241202	105100	48032985	3000	3000	3000	3000	0
589	20241202	105000	48032985	3000	3010	3010	3000	451
590	20241202	104900	46679975	3000	3000	3000	3000	4152
591	20241202	104800	34223975	3010	3010	3010	3010	20
592	20241202	104700	34163775	3010	3010	3010	3010	0
593	20241202	104600	34163775	3010	3010	3010	3010	1
594	20241202	104500	34160765	3010	3010	3010	3010	0
595	20241202	104400	34160765	3010	3010	3010	3010	0
596	20241202	104300	34160765	3010	3010	3010	3010	0
597	20241202	104200	34160765	3010	3010	3010	3010	0
598	20241202	104100	34160765	3010	3010	3010	3010	0
599	20241202	104000	34160765	3010	3010	3010	3010	0
600	20241202	103900	34160765	3010	3010	3010	3010	0
601	20241202	103800	34160765	3010	3010	3010	3010	0
602	20241202	103700	34160765	3010	3010	3010	3010	0
603	20241202	103600	34160765	3010	3010	3010	3010	0
604	20241202	103500	34160765	3010	3010	3010	3010	1
605	20241202	103400	34157755	3000	3000	3000	3000	89
606	20241202	103300	33890755	3010	3010	3010	3010	0
607	20241202	103200	33890755	3010	3010	3010	3010	0
608	20241202	103100	33890755	3010	3010	3010	3010	0
609	20241202	103000	33890755	3010	3010	3010	3010	1
610	20241202	102900	33887745	3000	3000	3000	3000	0
611	20241202	102800	33887745	3000	3000	3000	3000	0
612	20241202	102700	33887745	3000	3000	3000	3000	0
613	20241202	102600	33887745	3000	3000	3000	3000	0
614	20241202	102500	33887745	3000	3000	3000	3000	56
615	20241202	102400	33719745	3000	3000	3000	3000	0
616	20241202	102300	33719745	3000	3000	3000	3000	0
617	20241202	102200	33719745	3000	3015	3015	3000	1001
618	20241202	102100	30716730	3000	3000	3000	3000	1707
619	20241202	102000	25595730	3015	3015	3015	3015	0
620	20241202	101900	25595730	3015	3015	3015	3015	0
621	20241202	101800	25595730	3015	3015	3015	3015	0
622	20241202	101700	25595730	3015	3015	3015	3015	0
623	20241202	101600	25595730	3015	3015	3015	3015	0
624	20241202	101500	25595730	3015	3015	3015	3015	1
625	20241202	101400	25592715	3000	3005	3005	3000	500
626	20241202	101300	24092620	3015	3015	3015	3015	0
627	20241202	101200	24092620	3015	3015	3015	3015	0
628	20241202	101100	24092620	3015	3015	3015	3015	0
629	20241202	101000	24092620	3015	3015	3015	3015	0
630	20241202	100900	24092620	3015	3015	3015	3015	0
631	20241202	100800	24092620	3015	3015	3015	3015	0
632	20241202	100700	24092620	3015	3015	3015	3015	0
633	20241202	100600	24092620	3015	3015	3015	3015	1
634	20241202	100500	24089605	3020	3020	3020	3020	0
635	20241202	100400	24089605	3020	3020	3020	3020	10
636	20241202	100300	24059405	3020	3020	3020	3020	0
637	20241202	100200	24059405	3020	3020	3020	3020	0
638	20241202	100100	24059405	3020	3020	3020	3020	0
639	20241202	100000	24059405	3020	3020	3020	3020	1
640	20241202	095900	24056385	3020	3020	3020	3020	0
641	20241202	095800	24056385	3020	3020	3020	3020	0
642	20241202	095700	24056385	3020	3020	3020	3020	0
643	20241202	095600	24056385	3020	3020	3020	3020	0
644	20241202	095500	24056385	3020	3020	3020	3020	0
645	20241202	095400	24056385	3020	3020	3020	3020	8
646	20241202	095300	24032225	3020	3020	3020	3020	0
647	20241202	095200	24032225	3020	3020	3020	3020	2
648	20241202	095100	24026185	3015	3005	3015	3000	695
649	20241202	095000	21938170	2990	3010	3010	2990	3000
650	20241202	094900	12947695	3015	3015	3015	3015	500
651	20241202	094800	11440195	3020	3020	3020	3020	0
652	20241202	094700	11440195	3020	3020	3020	3020	0
653	20241202	094600	11440195	3020	3020	3020	3020	0
654	20241202	094500	11440195	3020	3020	3020	3020	9
655	20241202	094400	11413015	3020	3020	3020	3020	0
656	20241202	094300	11413015	3020	3020	3020	3020	8
657	20241202	094200	11388855	3025	3025	3025	3025	0
658	20241202	094100	11388855	3025	3025	3025	3025	0
659	20241202	094000	11388855	3025	3025	3025	3025	0
660	20241202	093900	11388855	3025	3025	3025	3025	0
661	20241202	093800	11388855	3025	3025	3025	3025	20
662	20241202	093700	11328355	3015	3015	3015	3015	0
663	20241202	093600	11328355	3015	3015	3015	3015	0
664	20241202	093500	11328355	3015	3015	3015	3015	0
665	20241202	093400	11328355	3015	3015	3015	3015	0
666	20241202	093300	11328355	3015	3015	3015	3015	1
667	20241202	093200	11325340	3020	3020	3020	3020	0
668	20241202	093100	11325340	3020	3025	3025	3020	53
669	20241202	093000	11165265	3020	3020	3020	3020	0
670	20241202	092900	11165265	3020	3020	3020	3020	0
671	20241202	092800	11165265	3020	3020	3020	3020	10
672	20241202	092700	11135065	3030	3030	3030	3030	0
673	20241202	092600	11135065	3030	3030	3030	3030	0
674	20241202	092500	11135065	3030	3030	3030	3030	4
675	20241202	092400	11122945	3030	3030	3030	3030	0
676	20241202	092300	11122945	3030	3030	3030	3030	0
677	20241202	092200	11122945	3030	3030	3030	3030	0
678	20241202	092100	11122945	3030	3030	3030	3030	0
679	20241202	092000	11122945	3030	3030	3030	3030	4
680	20241202	091900	11110825	3030	3030	3030	3030	0
681	20241202	091800	11110825	3030	3030	3030	3030	5
682	20241202	091700	11095675	3030	3015	3030	3015	53
683	20241202	091600	10935110	3020	3020	3020	3020	3
684	20241202	091500	10926050	3030	3030	3030	3030	209
685	20241202	091400	10292780	3035	3035	3035	3035	0
686	20241202	091300	10292780	3035	3035	3035	3035	0
687	20241202	091200	10292780	3035	3035	3035	3035	298
688	20241202	091100	9388350	3035	3035	3035	3035	0
689	20241202	091000	9388350	3035	3035	3035	3035	0
690	20241202	090900	9388350	3035	3035	3035	3035	2
691	20241202	090800	9382280	3040	3040	3040	3040	0
692	20241202	090700	9382280	3040	3040	3040	3040	92
693	20241202	090600	9102600	3040	3040	3040	3040	198
694	20241202	090500	8500680	3040	3040	3040	3040	0
695	20241202	090400	8500680	3040	3040	3040	3040	0
696	20241202	090300	8500680	3040	3040	3040	3030	1774
697	20241202	090200	3110225	3040	3035	3040	3035	24
698	20241202	090100	3037270	3035	3035	3035	3035	0
699	20241202	090000	3037270	3035	3030	3035	3030	1002