KissMeData/317830/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211800	158761320	4725	4725	4725	4725	1393
3	20241202	211700	158761320	4725	4725	4725	4725	0
4	20241202	211600	158761320	4725	4725	4725	4725	0
5	20241202	211500	158761320	4725	4725	4725	4725	0
6	20241202	211400	158761320	4725	4725	4725	4725	0
7	20241202	211300	158761320	4725	4725	4725	4725	0
8	20241202	211200	158761320	4725	4725	4725	4725	0
9	20241202	211100	158761320	4725	4725	4725	4725	0
10	20241202	211000	158761320	4725	4725	4725	4725	0
11	20241202	210900	158761320	4725	4725	4725	4725	0
12	20241202	210800	158761320	4725	4725	4725	4725	0
13	20241202	210700	158761320	4725	4725	4725	4725	0
14	20241202	210600	158761320	4725	4725	4725	4725	0
15	20241202	210500	158761320	4725	4725	4725	4725	0
16	20241202	210400	158761320	4725	4725	4725	4725	0
17	20241202	210300	158761320	4725	4725	4725	4725	0
18	20241202	210200	158761320	4725	4725	4725	4725	0
19	20241202	210100	158761320	4725	4725	4725	4725	0
20	20241202	210000	158761320	4725	4725	4725	4725	0
21	20241202	205900	158761320	4725	4725	4725	4725	0
22	20241202	205800	158761320	4725	4725	4725	4725	0
23	20241202	205700	158761320	4725	4725	4725	4725	0
24	20241202	205600	158761320	4725	4725	4725	4725	0
25	20241202	205500	158761320	4725	4725	4725	4725	0
26	20241202	205400	158761320	4725	4725	4725	4725	0
27	20241202	205300	158761320	4725	4725	4725	4725	0
28	20241202	205200	158761320	4725	4725	4725	4725	0
29	20241202	205100	158761320	4725	4725	4725	4725	0
30	20241202	205000	158761320	4725	4725	4725	4725	0
31	20241202	204900	158761320	4725	4725	4725	4725	0
32	20241202	204800	158761320	4725	4725	4725	4725	1393
33	20241202	204700	158761320	4725	4725	4725	4725	0
34	20241202	204600	158761320	4725	4725	4725	4725	0
35	20241202	204500	158761320	4725	4725	4725	4725	0
36	20241202	204400	158761320	4725	4725	4725	4725	0
37	20241202	204300	158761320	4725	4725	4725	4725	0
38	20241202	204200	158761320	4725	4725	4725	4725	0
39	20241202	204100	158761320	4725	4725	4725	4725	0
40	20241202	204000	158761320	4725	4725	4725	4725	0
41	20241202	203900	158761320	4725	4725	4725	4725	0
42	20241202	203800	158761320	4725	4725	4725	4725	0
43	20241202	203700	158761320	4725	4725	4725	4725	0
44	20241202	203600	158761320	4725	4725	4725	4725	0
45	20241202	203500	158761320	4725	4725	4725	4725	0
46	20241202	203400	158761320	4725	4725	4725	4725	0
47	20241202	203300	158761320	4725	4725	4725	4725	0
48	20241202	203200	158761320	4725	4725	4725	4725	0
49	20241202	203100	158761320	4725	4725	4725	4725	0
50	20241202	203000	158761320	4725	4725	4725	4725	0
51	20241202	202900	158761320	4725	4725	4725	4725	0
52	20241202	202800	158761320	4725	4725	4725	4725	0
53	20241202	202700	158761320	4725	4725	4725	4725	0
54	20241202	202600	158761320	4725	4725	4725	4725	0
55	20241202	202500	158761320	4725	4725	4725	4725	0
56	20241202	202400	158761320	4725	4725	4725	4725	0
57	20241202	202300	158761320	4725	4725	4725	4725	0
58	20241202	202200	158761320	4725	4725	4725	4725	0
59	20241202	202100	158761320	4725	4725	4725	4725	0
60	20241202	202000	158761320	4725	4725	4725	4725	0
61	20241202	201900	158761320	4725	4725	4725	4725	0
62	20241202	201800	158761320	4725	4725	4725	4725	1393
63	20241202	201700	158761320	4725	4725	4725	4725	0
64	20241202	201600	158761320	4725	4725	4725	4725	0
65	20241202	201500	158761320	4725	4725	4725	4725	0
66	20241202	201400	158761320	4725	4725	4725	4725	0
67	20241202	201300	158761320	4725	4725	4725	4725	0
68	20241202	201200	158761320	4725	4725	4725	4725	0
69	20241202	201100	158761320	4725	4725	4725	4725	0
70	20241202	201000	158761320	4725	4725	4725	4725	0
71	20241202	200900	158761320	4725	4725	4725	4725	0
72	20241202	200800	158761320	4725	4725	4725	4725	0
73	20241202	200700	158761320	4725	4725	4725	4725	0
74	20241202	200600	158761320	4725	4725	4725	4725	0
75	20241202	200500	158761320	4725	4725	4725	4725	0
76	20241202	200400	158761320	4725	4725	4725	4725	0
77	20241202	200300	158761320	4725	4725	4725	4725	0
78	20241202	200200	158761320	4725	4725	4725	4725	0
79	20241202	200100	158761320	4725	4725	4725	4725	0
80	20241202	200000	158761320	4725	4725	4725	4725	0
81	20241202	195900	158761320	4725	4725	4725	4725	0
82	20241202	195800	158761320	4725	4725	4725	4725	0
83	20241202	195700	158761320	4725	4725	4725	4725	0
84	20241202	195600	158761320	4725	4725	4725	4725	0
85	20241202	195500	158761320	4725	4725	4725	4725	0
86	20241202	195400	158761320	4725	4725	4725	4725	0
87	20241202	195300	158761320	4725	4725	4725	4725	0
88	20241202	195200	158761320	4725	4725	4725	4725	0
89	20241202	195100	158761320	4725	4725	4725	4725	0
90	20241202	195000	158761320	4725	4725	4725	4725	0
91	20241202	194900	158761320	4725	4725	4725	4725	0
92	20241202	194800	158761320	4725	4725	4725	4725	1393
93	20241202	194700	158761320	4725	4725	4725	4725	0
94	20241202	194600	158761320	4725	4725	4725	4725	0
95	20241202	194500	158761320	4725	4725	4725	4725	0
96	20241202	194400	158761320	4725	4725	4725	4725	0
97	20241202	194300	158761320	4725	4725	4725	4725	0
98	20241202	194200	158761320	4725	4725	4725	4725	0
99	20241202	194100	158761320	4725	4725	4725	4725	0
100	20241202	194000	158761320	4725	4725	4725	4725	0
101	20241202	193900	158761320	4725	4725	4725	4725	0
102	20241202	193800	158761320	4725	4725	4725	4725	0
103	20241202	193700	158761320	4725	4725	4725	4725	0
104	20241202	193600	158761320	4725	4725	4725	4725	0
105	20241202	193500	158761320	4725	4725	4725	4725	0
106	20241202	193400	158761320	4725	4725	4725	4725	0
107	20241202	193300	158761320	4725	4725	4725	4725	0
108	20241202	193200	158761320	4725	4725	4725	4725	0
109	20241202	193100	158761320	4725	4725	4725	4725	0
110	20241202	193000	158761320	4725	4725	4725	4725	0
111	20241202	192900	158761320	4725	4725	4725	4725	0
112	20241202	192800	158761320	4725	4725	4725	4725	0
113	20241202	192700	158761320	4725	4725	4725	4725	0
114	20241202	192600	158761320	4725	4725	4725	4725	0
115	20241202	192500	158761320	4725	4725	4725	4725	0
116	20241202	192400	158761320	4725	4725	4725	4725	0
117	20241202	192300	158761320	4725	4725	4725	4725	0
118	20241202	192200	158761320	4725	4725	4725	4725	0
119	20241202	192100	158761320	4725	4725	4725	4725	0
120	20241202	192000	158761320	4725	4725	4725	4725	0
121	20241202	191900	158761320	4725	4725	4725	4725	0
122	20241202	191800	158761320	4725	4725	4725	4725	1393
123	20241202	191700	158761320	4725	4725	4725	4725	0
124	20241202	191600	158761320	4725	4725	4725	4725	0
125	20241202	191500	158761320	4725	4725	4725	4725	0
126	20241202	191400	158761320	4725	4725	4725	4725	0
127	20241202	191300	158761320	4725	4725	4725	4725	0
128	20241202	191200	158761320	4725	4725	4725	4725	0
129	20241202	191100	158761320	4725	4725	4725	4725	0
130	20241202	191000	158761320	4725	4725	4725	4725	0
131	20241202	190900	158761320	4725	4725	4725	4725	0
132	20241202	190800	158761320	4725	4725	4725	4725	0
133	20241202	190700	158761320	4725	4725	4725	4725	0
134	20241202	190600	158761320	4725	4725	4725	4725	0
135	20241202	190500	158761320	4725	4725	4725	4725	0
136	20241202	190400	158761320	4725	4725	4725	4725	0
137	20241202	190300	158761320	4725	4725	4725	4725	0
138	20241202	190200	158761320	4725	4725	4725	4725	0
139	20241202	190100	158761320	4725	4725	4725	4725	0
140	20241202	190000	158761320	4725	4725	4725	4725	0
141	20241202	185900	158761320	4725	4725	4725	4725	0
142	20241202	185800	158761320	4725	4725	4725	4725	0
143	20241202	185700	158761320	4725	4725	4725	4725	0
144	20241202	185600	158761320	4725	4725	4725	4725	0
145	20241202	185500	158761320	4725	4725	4725	4725	0
146	20241202	185400	158761320	4725	4725	4725	4725	0
147	20241202	185300	158761320	4725	4725	4725	4725	0
148	20241202	185200	158761320	4725	4725	4725	4725	0
149	20241202	185100	158761320	4725	4725	4725	4725	0
150	20241202	185000	158761320	4725	4725	4725	4725	0
151	20241202	184900	158761320	4725	4725	4725	4725	0
152	20241202	184800	158761320	4725	4725	4725	4725	1393
153	20241202	184700	158761320	4725	4725	4725	4725	0
154	20241202	184600	158761320	4725	4725	4725	4725	0
155	20241202	184500	158761320	4725	4725	4725	4725	0
156	20241202	184400	158761320	4725	4725	4725	4725	0
157	20241202	184300	158761320	4725	4725	4725	4725	0
158	20241202	184200	158761320	4725	4725	4725	4725	0
159	20241202	184100	158761320	4725	4725	4725	4725	0
160	20241202	184000	158761320	4725	4725	4725	4725	0
161	20241202	183900	158761320	4725	4725	4725	4725	0
162	20241202	183800	158761320	4725	4725	4725	4725	0
163	20241202	183700	158761320	4725	4725	4725	4725	0
164	20241202	183600	158761320	4725	4725	4725	4725	0
165	20241202	183500	158761320	4725	4725	4725	4725	0
166	20241202	183400	158761320	4725	4725	4725	4725	0
167	20241202	183300	158761320	4725	4725	4725	4725	0
168	20241202	183200	158761320	4725	4725	4725	4725	0
169	20241202	183100	158761320	4725	4725	4725	4725	0
170	20241202	183000	158761320	4725	4725	4725	4725	0
171	20241202	182900	158761320	4725	4725	4725	4725	0
172	20241202	182800	158761320	4725	4725	4725	4725	0
173	20241202	182700	158761320	4725	4725	4725	4725	0
174	20241202	182600	158761320	4725	4725	4725	4725	0
175	20241202	182500	158761320	4725	4725	4725	4725	0
176	20241202	182400	158761320	4725	4725	4725	4725	0
177	20241202	182300	158761320	4725	4725	4725	4725	0
178	20241202	182200	158761320	4725	4725	4725	4725	0
179	20241202	182100	158761320	4725	4725	4725	4725	0
180	20241202	182000	158761320	4725	4725	4725	4725	0
181	20241202	181900	158761320	4725	4725	4725	4725	0
182	20241202	181800	158761320	4725	4725	4725	4725	1393
183	20241202	181700	158761320	4725	4725	4725	4725	0
184	20241202	181600	158761320	4725	4725	4725	4725	0
185	20241202	181500	158761320	4725	4725	4725	4725	0
186	20241202	181400	158761320	4725	4725	4725	4725	0
187	20241202	181300	158761320	4725	4725	4725	4725	0
188	20241202	181200	158761320	4725	4725	4725	4725	0
189	20241202	181100	158761320	4725	4725	4725	4725	0
190	20241202	181000	158761320	4725	4725	4725	4725	0
191	20241202	180900	158761320	4725	4725	4725	4725	0
192	20241202	180800	158761320	4725	4725	4725	4725	0
193	20241202	180700	158761320	4725	4725	4725	4725	0
194	20241202	180600	158761320	4725	4725	4725	4725	0
195	20241202	180500	158761320	4725	4725	4725	4725	0
196	20241202	180400	158761320	4725	4725	4725	4725	0
197	20241202	180300	158761320	4725	4725	4725	4725	0
198	20241202	180200	158761320	4725	4725	4725	4725	0
199	20241202	180100	158761320	4725	4725	4725	4725	0
200	20241202	180000	158761320	4725	4725	4725	4725	0
201	20241202	175900	158761320	4725	4725	4725	4725	0
202	20241202	175800	158761320	4725	4725	4725	4725	0
203	20241202	175700	158761320	4725	4725	4725	4725	0
204	20241202	175600	158761320	4725	4725	4725	4725	0
205	20241202	175500	158761320	4725	4725	4725	4725	0
206	20241202	175400	158761320	4725	4725	4725	4725	0
207	20241202	175300	158761320	4725	4725	4725	4725	0
208	20241202	175200	158761320	4725	4725	4725	4725	0
209	20241202	175100	158761320	4725	4725	4725	4725	0
210	20241202	175000	158761320	4725	4725	4725	4725	0
211	20241202	174900	158761320	4725	4725	4725	4725	0
212	20241202	174800	158761320	4725	4725	4725	4725	1393
213	20241202	174700	158761320	4725	4725	4725	4725	0
214	20241202	174600	158761320	4725	4725	4725	4725	0
215	20241202	174500	158761320	4725	4725	4725	4725	0
216	20241202	174400	158761320	4725	4725	4725	4725	0
217	20241202	174300	158761320	4725	4725	4725	4725	0
218	20241202	174200	158761320	4725	4725	4725	4725	0
219	20241202	174100	158761320	4725	4725	4725	4725	0
220	20241202	174000	158761320	4725	4725	4725	4725	0
221	20241202	173900	158761320	4725	4725	4725	4725	0
222	20241202	173800	158761320	4725	4725	4725	4725	0
223	20241202	173700	158761320	4725	4725	4725	4725	0
224	20241202	173600	158761320	4725	4725	4725	4725	0
225	20241202	173500	158761320	4725	4725	4725	4725	0
226	20241202	173400	158761320	4725	4725	4725	4725	0
227	20241202	173300	158761320	4725	4725	4725	4725	0
228	20241202	173200	158761320	4725	4725	4725	4725	0
229	20241202	173100	158761320	4725	4725	4725	4725	0
230	20241202	173000	158761320	4725	4725	4725	4725	0
231	20241202	172900	158761320	4725	4725	4725	4725	0
232	20241202	172800	158761320	4725	4725	4725	4725	0
233	20241202	172700	158761320	4725	4725	4725	4725	0
234	20241202	172600	158761320	4725	4725	4725	4725	0
235	20241202	172500	158761320	4725	4725	4725	4725	0
236	20241202	172400	158761320	4725	4725	4725	4725	0
237	20241202	172300	158761320	4725	4725	4725	4725	0
238	20241202	172200	158761320	4725	4725	4725	4725	0
239	20241202	172100	158761320	4725	4725	4725	4725	0
240	20241202	172000	158761320	4725	4725	4725	4725	0
241	20241202	171900	158761320	4725	4725	4725	4725	0
242	20241202	171800	158761320	4725	4725	4725	4725	1393
243	20241202	171700	158761320	4725	4725	4725	4725	0
244	20241202	171600	158761320	4725	4725	4725	4725	0
245	20241202	171500	158761320	4725	4725	4725	4725	0
246	20241202	171400	158761320	4725	4725	4725	4725	0
247	20241202	171300	158761320	4725	4725	4725	4725	0
248	20241202	171200	158761320	4725	4725	4725	4725	0
249	20241202	171100	158761320	4725	4725	4725	4725	0
250	20241202	171000	158761320	4725	4725	4725	4725	0
251	20241202	170900	158761320	4725	4725	4725	4725	0
252	20241202	170800	158761320	4725	4725	4725	4725	0
253	20241202	170700	158761320	4725	4725	4725	4725	0
254	20241202	170600	158761320	4725	4725	4725	4725	0
255	20241202	170500	158761320	4725	4725	4725	4725	0
256	20241202	170400	158761320	4725	4725	4725	4725	0
257	20241202	170300	158761320	4725	4725	4725	4725	0
258	20241202	170200	158761320	4725	4725	4725	4725	0
259	20241202	170100	158761320	4725	4725	4725	4725	0
260	20241202	170000	158761320	4725	4725	4725	4725	0
261	20241202	165900	158761320	4725	4725	4725	4725	0
262	20241202	165800	158761320	4725	4725	4725	4725	0
263	20241202	165700	158761320	4725	4725	4725	4725	0
264	20241202	165600	158761320	4725	4725	4725	4725	0
265	20241202	165500	158761320	4725	4725	4725	4725	0
266	20241202	165400	158761320	4725	4725	4725	4725	0
267	20241202	165300	158761320	4725	4725	4725	4725	0
268	20241202	165200	158761320	4725	4725	4725	4725	0
269	20241202	165100	158761320	4725	4725	4725	4725	0
270	20241202	165000	158761320	4725	4725	4725	4725	0
271	20241202	164900	158761320	4725	4725	4725	4725	0
272	20241202	164800	158761320	4725	4725	4725	4725	1393
273	20241202	164700	158761320	4725	4725	4725	4725	0
274	20241202	164600	158761320	4725	4725	4725	4725	0
275	20241202	164500	158761320	4725	4725	4725	4725	0
276	20241202	164400	158761320	4725	4725	4725	4725	0
277	20241202	164300	158761320	4725	4725	4725	4725	0
278	20241202	164200	158761320	4725	4725	4725	4725	0
279	20241202	164100	158761320	4725	4725	4725	4725	0
280	20241202	164000	158761320	4725	4725	4725	4725	0
281	20241202	163900	158761320	4725	4725	4725	4725	0
282	20241202	163800	158761320	4725	4725	4725	4725	0
283	20241202	163700	158761320	4725	4725	4725	4725	0
284	20241202	163600	158761320	4725	4725	4725	4725	0
285	20241202	163500	158761320	4725	4725	4725	4725	0
286	20241202	163400	158761320	4725	4725	4725	4725	0
287	20241202	163300	158761320	4725	4725	4725	4725	0
288	20241202	163200	158761320	4725	4725	4725	4725	0
289	20241202	163100	158761320	4725	4725	4725	4725	0
290	20241202	163000	158761320	4725	4725	4725	4725	0
291	20241202	162900	158761320	4725	4725	4725	4725	0
292	20241202	162800	158761320	4725	4725	4725	4725	0
293	20241202	162700	158761320	4725	4725	4725	4725	0
294	20241202	162600	158761320	4725	4725	4725	4725	0
295	20241202	162500	158761320	4725	4725	4725	4725	0
296	20241202	162400	158761320	4725	4725	4725	4725	0
297	20241202	162300	158761320	4725	4725	4725	4725	0
298	20241202	162200	158761320	4725	4725	4725	4725	0
299	20241202	162100	158761320	4725	4725	4725	4725	0
300	20241202	162000	158761320	4725	4725	4725	4725	0
301	20241202	161900	158761320	4725	4725	4725	4725	0
302	20241202	161800	158761320	4725	4725	4725	4725	1393
303	20241202	161700	158761320	4725	4725	4725	4725	0
304	20241202	161600	158761320	4725	4725	4725	4725	0
305	20241202	161500	158761320	4725	4725	4725	4725	0
306	20241202	161400	158761320	4725	4725	4725	4725	0
307	20241202	161300	158761320	4725	4725	4725	4725	0
308	20241202	161200	158761320	4725	4725	4725	4725	0
309	20241202	161100	158761320	4725	4725	4725	4725	0
310	20241202	161000	158761320	4725	4725	4725	4725	0
311	20241202	160900	158761320	4725	4725	4725	4725	0
312	20241202	160800	158761320	4725	4725	4725	4725	0
313	20241202	160700	158761320	4725	4725	4725	4725	0
314	20241202	160600	158761320	4725	4725	4725	4725	0
315	20241202	160500	158761320	4725	4725	4725	4725	0
316	20241202	160400	158761320	4725	4725	4725	4725	0
317	20241202	160300	158761320	4725	4725	4725	4725	0
318	20241202	160200	158761320	4725	4725	4725	4725	0
319	20241202	160100	158761320	4725	4725	4725	4725	0
320	20241202	160000	158761320	4725	4725	4725	4725	0
321	20241202	155900	158761320	4725	4725	4725	4725	0
322	20241202	155800	158761320	4725	4725	4725	4725	0
323	20241202	155700	158761320	4725	4725	4725	4725	0
324	20241202	155600	158761320	4725	4725	4725	4725	0
325	20241202	155500	158761320	4725	4725	4725	4725	0
326	20241202	155400	158761320	4725	4725	4725	4725	0
327	20241202	155300	158761320	4725	4725	4725	4725	0
328	20241202	155200	158761320	4725	4725	4725	4725	0
329	20241202	155100	158761320	4725	4725	4725	4725	0
330	20241202	155000	158761320	4725	4725	4725	4725	0
331	20241202	154900	158761320	4725	4725	4725	4725	0
332	20241202	154800	158761320	4725	4725	4725	4725	1393
333	20241202	154700	158761320	4725	4725	4725	4725	0
334	20241202	154600	158761320	4725	4725	4725	4725	0
335	20241202	154500	158761320	4725	4725	4725	4725	0
336	20241202	154400	158761320	4725	4725	4725	4725	0
337	20241202	154300	158761320	4725	4725	4725	4725	0
338	20241202	154200	158761320	4725	4725	4725	4725	0
339	20241202	154100	158761320	4725	4725	4725	4725	0
340	20241202	154000	158761320	4725	4725	4725	4725	0
341	20241202	153900	158761320	4725	4725	4725	4725	0
342	20241202	153800	158761320	4725	4725	4725	4725	0
343	20241202	153700	158761320	4725	4725	4725	4725	0
344	20241202	153600	158761320	4725	4725	4725	4725	0
345	20241202	153500	158761320	4725	4725	4725	4725	0
346	20241202	153400	158761320	4725	4725	4725	4725	0
347	20241202	153300	158761320	4725	4725	4725	4725	0
348	20241202	153200	158761320	4725	4725	4725	4725	0
349	20241202	153100	158761320	4725	4725	4725	4725	0
350	20241202	153000	158761320	4725	4725	4725	4725	1393
351	20241202	152900	152179395	4730	4730	4730	4730	0
352	20241202	152800	152179395	4730	4730	4730	4730	0
353	20241202	152700	152179395	4730	4730	4730	4730	0
354	20241202	152600	152179395	4730	4730	4730	4730	0
355	20241202	152500	152179395	4730	4730	4730	4730	0
356	20241202	152400	152179395	4730	4730	4730	4730	0
357	20241202	152300	152179395	4730	4730	4730	4730	0
358	20241202	152200	152179395	4730	4730	4730	4730	0
359	20241202	152100	152179395	4730	4730	4730	4730	0
360	20241202	152000	152179395	4730	4730	4730	4730	0
361	20241202	151900	152179395	4730	4730	4730	4730	26
362	20241202	151800	152056415	4730	4730	4730	4730	0
363	20241202	151700	152056415	4730	4730	4730	4730	0
364	20241202	151600	152056415	4730	4730	4730	4730	50
365	20241202	151500	151819915	4730	4745	4745	4730	559
366	20241202	151400	149170990	4740	4740	4740	4740	100
367	20241202	151300	148696990	4735	4735	4735	4735	0
368	20241202	151200	148696990	4735	4735	4735	4735	0
369	20241202	151100	148696990	4735	4735	4735	4735	0
370	20241202	151000	148696990	4735	4755	4755	4735	1426
371	20241202	150900	141927235	4755	4760	4760	4755	172
372	20241202	150800	141108655	4760	4760	4760	4760	100
373	20241202	150700	140632655	4765	4765	4765	4765	0
374	20241202	150600	140632655	4765	4765	4765	4765	1
375	20241202	150500	140627890	4760	4760	4760	4760	0
376	20241202	150400	140627890	4760	4760	4760	4760	35
377	20241202	150300	140461290	4760	4760	4760	4760	0
378	20241202	150200	140461290	4760	4755	4760	4755	33
379	20241202	150100	140304215	4760	4760	4760	4760	68
380	20241202	150000	139980535	4760	4760	4760	4760	50
381	20241202	145900	139742535	4760	4760	4760	4760	50
382	20241202	145800	139504535	4760	4760	4760	4760	0
383	20241202	145700	139504535	4760	4760	4760	4760	200
384	20241202	145600	138552535	4760	4760	4760	4760	99
385	20241202	145500	138081295	4760	4760	4760	4760	0
386	20241202	145400	138081295	4760	4760	4760	4760	0
387	20241202	145300	138081295	4760	4760	4760	4760	54
388	20241202	145200	137824255	4760	4760	4760	4760	44
389	20241202	145100	137614815	4760	4765	4765	4760	479
390	20241202	145000	135333340	4765	4770	4770	4765	325
391	20241202	144900	133783740	4775	4775	4775	4775	189
392	20241202	144800	132881265	4780	4795	4795	4780	182
393	20241202	144700	132011275	4795	4795	4795	4795	0
394	20241202	144600	132011275	4795	4795	4795	4795	0
395	20241202	144500	132011275	4795	4795	4795	4795	258
396	20241202	144400	130774165	4795	4795	4795	4795	0
397	20241202	144300	130774165	4795	4795	4795	4795	42
398	20241202	144200	130572775	4780	4780	4780	4780	0
399	20241202	144100	130572775	4780	4780	4780	4780	0
400	20241202	144000	130572775	4780	4780	4780	4780	2036
401	20241202	143900	120840695	4790	4790	4790	4790	0
402	20241202	143800	120840695	4790	4790	4790	4790	0
403	20241202	143700	120840695	4790	4790	4790	4790	9
404	20241202	143600	120797585	4790	4790	4790	4790	0
405	20241202	143500	120797585	4790	4790	4790	4790	0
406	20241202	143400	120797585	4790	4790	4790	4790	23
407	20241202	143300	120687415	4800	4800	4800	4800	1
408	20241202	143200	120682615	4790	4800	4800	4790	104
409	20241202	143100	120184445	4790	4800	4800	4790	352
410	20241202	143000	118497845	4805	4810	4810	4800	60
411	20241202	142900	118209815	4800	4800	4800	4800	38
412	20241202	142800	118027415	4800	4800	4800	4800	9
413	20241202	142700	117984215	4800	4800	4800	4800	5
414	20241202	142600	117960215	4800	4800	4800	4800	8
415	20241202	142500	117921815	4800	4800	4800	4800	0
416	20241202	142400	117921815	4800	4795	4800	4795	50
417	20241202	142300	117682060	4795	4795	4795	4795	5
418	20241202	142200	117658085	4795	4790	4795	4790	20
419	20241202	142100	117562190	4775	4775	4775	4775	0
420	20241202	142000	117562190	4775	4790	4790	4775	224
421	20241202	141900	116491805	4800	4800	4800	4800	4
422	20241202	141800	116472605	4815	4815	4815	4815	0
423	20241202	141700	116472605	4815	4815	4815	4815	0
424	20241202	141600	116472605	4815	4815	4815	4815	0
425	20241202	141500	116472605	4815	4815	4815	4815	0
426	20241202	141400	116472605	4815	4815	4815	4815	9
427	20241202	141300	116429270	4815	4815	4815	4815	0
428	20241202	141200	116429270	4815	4815	4815	4815	50
429	20241202	141100	116188520	4810	4810	4810	4810	8
430	20241202	141000	116150040	4810	4810	4810	4810	0
431	20241202	140900	116150040	4810	4810	4810	4810	0
432	20241202	140800	116150040	4810	4810	4810	4810	3
433	20241202	140700	116135610	4810	4810	4810	4810	30
434	20241202	140600	115991310	4810	4810	4810	4810	0
435	20241202	140500	115991310	4810	4810	4810	4810	13
436	20241202	140400	115928780	4820	4820	4820	4820	0
437	20241202	140300	115928780	4820	4820	4820	4820	0
438	20241202	140200	115928780	4820	4820	4820	4820	1
439	20241202	140100	115923960	4825	4825	4825	4825	0
440	20241202	140000	115923960	4825	4785	4825	4785	3
441	20241202	135900	115909535	4820	4820	4820	4820	0
442	20241202	135800	115909535	4820	4800	4820	4800	155
443	20241202	135700	115165515	4820	4820	4820	4820	1
444	20241202	135600	115160695	4800	4800	4800	4800	5
445	20241202	135500	115136695	4820	4820	4820	4820	8
446	20241202	135400	115098135	4830	4825	4830	4825	20
447	20241202	135300	115001625	4820	4820	4820	4820	0
448	20241202	135200	115001625	4820	4820	4820	4820	0
449	20241202	135100	115001625	4820	4820	4820	4820	1
450	20241202	135000	114996805	4820	4820	4820	4820	6
451	20241202	134900	114967885	4825	4825	4825	4825	0
452	20241202	134800	114967885	4825	4825	4825	4825	2
453	20241202	134700	114958235	4820	4820	4820	4820	12
454	20241202	134600	114900395	4800	4800	4800	4800	0
455	20241202	134500	114900395	4800	4800	4800	4800	111
456	20241202	134400	114367595	4800	4800	4800	4800	10
457	20241202	134300	114319595	4800	4800	4800	4800	6
458	20241202	134200	114290795	4800	4800	4800	4800	28
459	20241202	134100	114156395	4785	4795	4795	4785	263
460	20241202	134000	112896760	4800	4800	4800	4800	27
461	20241202	133900	112767160	4800	4800	4800	4800	0
462	20241202	133800	112767160	4800	4800	4800	4800	48
463	20241202	133700	112536760	4810	4810	4810	4810	4
464	20241202	133600	112517520	4810	4810	4810	4800	284
465	20241202	133500	111153890	4810	4810	4810	4810	20
466	20241202	133400	111057690	4810	4810	4810	4810	1
467	20241202	133300	111052880	4810	4810	4810	4810	4
468	20241202	133200	111033640	4810	4805	4810	4805	49
469	20241202	133100	110798180	4805	4805	4805	4805	70
470	20241202	133000	110461830	4810	4810	4810	4810	0
471	20241202	132900	110461830	4810	4810	4810	4810	0
472	20241202	132800	110461830	4810	4810	4810	4810	0
473	20241202	132700	110461830	4810	4810	4810	4810	0
474	20241202	132600	110461830	4810	4810	4810	4810	0
475	20241202	132500	110461830	4810	4810	4810	4810	0
476	20241202	132400	110461830	4810	4810	4810	4810	0
477	20241202	132300	110461830	4810	4810	4810	4810	0
478	20241202	132200	110461830	4810	4810	4810	4810	0
479	20241202	132100	110461830	4810	4810	4810	4810	0
480	20241202	132000	110461830	4810	4810	4810	4810	0
481	20241202	131900	110461830	4810	4810	4810	4810	0
482	20241202	131800	110461830	4810	4810	4810	4810	0
483	20241202	131700	110461830	4810	4810	4810	4810	1
484	20241202	131600	110457020	4810	4810	4810	4810	0
485	20241202	131500	110457020	4810	4810	4810	4810	0
486	20241202	131400	110457020	4810	4810	4810	4810	1
487	20241202	131300	110452210	4830	4830	4830	4830	0
488	20241202	131200	110452210	4830	4830	4830	4830	0
489	20241202	131100	110452210	4830	4830	4830	4830	0
490	20241202	131000	110452210	4830	4830	4830	4830	0
491	20241202	130900	110452210	4830	4830	4830	4830	0
492	20241202	130800	110452210	4830	4830	4830	4830	0
493	20241202	130700	110452210	4830	4830	4830	4830	0
494	20241202	130600	110452210	4830	4830	4830	4830	1
495	20241202	130500	110447380	4830	4830	4830	4830	0
496	20241202	130400	110447380	4830	4830	4830	4830	0
497	20241202	130300	110447380	4830	4830	4830	4830	0
498	20241202	130200	110447380	4830	4830	4830	4830	0
499	20241202	130100	110447380	4830	4830	4830	4830	0
500	20241202	130000	110447380	4830	4830	4830	4830	0
501	20241202	125900	110447380	4830	4830	4830	4830	2
502	20241202	125800	110437720	4830	4830	4830	4830	5
503	20241202	125700	110413570	4830	4830	4830	4830	0
504	20241202	125600	110413570	4830	4830	4830	4830	0
505	20241202	125500	110413570	4830	4830	4830	4830	0
506	20241202	125400	110413570	4830	4830	4830	4830	1
507	20241202	125300	110408740	4830	4830	4830	4830	0
508	20241202	125200	110408740	4830	4820	4830	4820	329
509	20241202	125100	108821760	4820	4790	4820	4790	376
510	20241202	125000	107017600	4830	4830	4830	4830	0
511	20241202	124900	107017600	4830	4830	4830	4830	253
512	20241202	124800	105795610	4810	4810	4810	4810	71
513	20241202	124700	105454100	4790	4790	4790	4790	1605
514	20241202	124600	97766150	4775	4775	4775	4775	230
515	20241202	124500	96667900	4775	4775	4775	4775	0
516	20241202	124400	96667900	4775	4775	4775	4775	0
517	20241202	124300	96667900	4775	4790	4790	4775	16
518	20241202	124200	96591470	4790	4790	4790	4790	0
519	20241202	124100	96591470	4790	4790	4790	4790	3
520	20241202	124000	96577100	4790	4790	4790	4790	0
521	20241202	123900	96577100	4790	4790	4790	4790	1
522	20241202	123800	96572310	4775	4775	4775	4775	0
523	20241202	123700	96572310	4775	4775	4775	4775	22
524	20241202	123600	96467260	4775	4790	4790	4775	21
525	20241202	123500	96366685	4790	4790	4790	4790	100
526	20241202	123400	95887685	4775	4775	4775	4775	17
527	20241202	123300	95806510	4775	4790	4790	4775	398
528	20241202	123200	93904710	4780	4780	4780	4780	162
529	20241202	123100	93130350	4780	4780	4780	4780	163
530	20241202	123000	92351210	4790	4790	4790	4790	0
531	20241202	122900	92351210	4790	4790	4790	4790	13
532	20241202	122800	92288940	4780	4780	4780	4780	0
533	20241202	122700	92288940	4780	4780	4780	4780	0
534	20241202	122600	92288940	4780	4780	4780	4780	0
535	20241202	122500	92288940	4780	4780	4780	4780	0
536	20241202	122400	92288940	4780	4780	4780	4780	1
537	20241202	122300	92284160	4790	4790	4790	4790	1
538	20241202	122200	92279370	4780	4780	4780	4780	110
539	20241202	122100	91753570	4780	4780	4780	4780	0
540	20241202	122000	91753570	4780	4780	4780	4780	0
541	20241202	121900	91753570	4780	4780	4780	4780	299
542	20241202	121800	90324350	4780	4780	4780	4780	0
543	20241202	121700	90324350	4780	4780	4780	4780	0
544	20241202	121600	90324350	4780	4780	4780	4780	0
545	20241202	121500	90324350	4780	4780	4780	4780	0
546	20241202	121400	90324350	4780	4785	4785	4775	116
547	20241202	121300	89769965	4790	4790	4790	4790	15
548	20241202	121200	89698115	4790	4790	4790	4790	100
549	20241202	121100	89219115	4790	4790	4790	4790	0
550	20241202	121000	89219115	4790	4790	4790	4790	0
551	20241202	120900	89219115	4790	4790	4790	4790	0
552	20241202	120800	89219115	4790	4790	4790	4790	0
553	20241202	120700	89219115	4790	4790	4790	4790	271
554	20241202	120600	87921025	4800	4800	4800	4800	0
555	20241202	120500	87921025	4800	4810	4835	4800	1249
556	20241202	120400	81920055	4810	4820	4820	4810	2611
557	20241202	120300	69346955	4840	4840	4840	4840	0
558	20241202	120200	69346955	4840	4825	4840	4820	84
559	20241202	120100	68941980	4840	4840	4840	4840	1
560	20241202	120000	68937140	4825	4825	4825	4825	3
561	20241202	115900	68922665	4845	4845	4845	4845	10
562	20241202	115800	68874215	4845	4845	4845	4845	0
563	20241202	115700	68874215	4845	4845	4845	4845	0
564	20241202	115600	68874215	4845	4825	4845	4825	133
565	20241202	115500	68232470	4845	4845	4845	4845	1
566	20241202	115400	68227625	4825	4825	4825	4825	5
567	20241202	115300	68203500	4845	4845	4845	4825	12
568	20241202	115200	68145560	4825	4850	4850	4825	40
569	20241202	115100	67952335	4850	4850	4850	4850	0
570	20241202	115000	67952335	4850	4850	4850	4850	0
571	20241202	114900	67952335	4850	4850	4850	4850	0
572	20241202	114800	67952335	4850	4850	4850	4850	0
573	20241202	114700	67952335	4850	4850	4850	4850	0
574	20241202	114600	67952335	4850	4850	4850	4850	0
575	20241202	114500	67952335	4850	4850	4850	4850	1
576	20241202	114400	67947485	4820	4825	4825	4820	630
577	20241202	114300	64909385	4825	4825	4825	4825	0
578	20241202	114200	64909385	4825	4825	4825	4825	0
579	20241202	114100	64909385	4825	4825	4825	4825	187
580	20241202	114000	64007110	4850	4850	4850	4850	0
581	20241202	113900	64007110	4850	4850	4850	4850	0
582	20241202	113800	64007110	4850	4850	4850	4850	0
583	20241202	113700	64007110	4850	4850	4850	4850	0
584	20241202	113600	64007110	4850	4850	4850	4850	0
585	20241202	113500	64007110	4850	4850	4850	4850	0
586	20241202	113400	64007110	4850	4850	4850	4850	0
587	20241202	113300	64007110	4850	4850	4850	4850	0
588	20241202	113200	64007110	4850	4850	4850	4850	0
589	20241202	113100	64007110	4850	4850	4850	4850	0
590	20241202	113000	64007110	4850	4850	4850	4850	0
591	20241202	112900	64007110	4850	4850	4850	4850	0
592	20241202	112800	64007110	4850	4850	4850	4850	0
593	20241202	112700	64007110	4850	4850	4850	4850	0
594	20241202	112600	64007110	4850	4850	4850	4850	41
595	20241202	112500	63808260	4825	4825	4825	4825	1
596	20241202	112400	63803435	4825	4830	4830	4825	519
597	20241202	112300	61297355	4830	4830	4830	4830	2
598	20241202	112200	61287695	4850	4850	4850	4850	100
599	20241202	112100	60802695	4855	4855	4855	4855	1
600	20241202	112000	60797840	4850	4860	4860	4850	51
601	20241202	111900	60550480	4830	4860	4860	4830	108
602	20241202	111800	60028240	4860	4830	4860	4830	101
603	20241202	111700	59540380	4830	4830	4830	4830	0
604	20241202	111600	59540380	4830	4830	4830	4830	0
605	20241202	111500	59540380	4830	4830	4830	4830	0
606	20241202	111400	59540380	4830	4830	4830	4830	0
607	20241202	111300	59540380	4830	4830	4830	4830	101
608	20241202	111200	59052550	4835	4840	4840	4835	25
609	20241202	111100	58931670	4835	4865	4865	4835	141
610	20241202	111000	58248880	4870	4855	4870	4855	15
611	20241202	110900	58176025	4845	4845	4845	4845	0
612	20241202	110800	58176025	4845	4845	4845	4845	3
613	20241202	110700	58161490	4845	4845	4845	4845	5
614	20241202	110600	58137265	4845	4845	4845	4845	0
615	20241202	110500	58137265	4845	4845	4845	4845	1
616	20241202	110400	58132420	4840	4840	4840	4840	253
617	20241202	110300	56907900	4845	4860	4860	4845	240
618	20241202	110200	55743895	4870	4870	4870	4870	0
619	20241202	110100	55743895	4870	4870	4870	4870	1
620	20241202	110000	55739025	4865	4865	4865	4865	0
621	20241202	105900	55739025	4865	4865	4865	4865	0
622	20241202	105800	55739025	4865	4865	4865	4865	0
623	20241202	105700	55739025	4865	4865	4865	4865	208
624	20241202	105600	54727105	4865	4865	4865	4865	1
625	20241202	105500	54722240	4865	4865	4865	4865	1
626	20241202	105400	54717375	4870	4870	4870	4870	0
627	20241202	105300	54717375	4870	4870	4870	4870	0
628	20241202	105200	54717375	4870	4870	4870	4870	0
629	20241202	105100	54717375	4870	4870	4870	4870	0
630	20241202	105000	54717375	4870	4870	4870	4870	0
631	20241202	104900	54717375	4870	4870	4870	4870	0
632	20241202	104800	54717375	4870	4870	4870	4870	0
633	20241202	104700	54717375	4870	4870	4870	4870	0
634	20241202	104600	54717375	4870	4870	4870	4870	0
635	20241202	104500	54717375	4870	4870	4870	4870	0
636	20241202	104400	54717375	4870	4870	4870	4870	17
637	20241202	104300	54634585	4870	4870	4870	4870	11
638	20241202	104200	54581015	4850	4850	4850	4850	33
639	20241202	104100	54420965	4840	4840	4840	4840	0
640	20241202	104000	54420965	4840	4840	4840	4840	0
641	20241202	103900	54420965	4840	4840	4840	4840	0
642	20241202	103800	54420965	4840	4840	4840	4840	128
643	20241202	103700	53801445	4885	4880	4885	4880	10
644	20241202	103600	53752640	4890	4890	4890	4890	0
645	20241202	103500	53752640	4890	4890	4890	4890	0
646	20241202	103400	53752640	4890	4890	4890	4890	2
647	20241202	103300	53742860	4835	4835	4835	4835	1
648	20241202	103200	53738025	4890	4890	4890	4890	0
649	20241202	103100	53738025	4890	4890	4890	4890	1
650	20241202	103000	53733135	4890	4890	4890	4890	1
651	20241202	102900	53728245	4835	4885	4900	4835	36
652	20241202	102800	53553615	4890	4890	4890	4890	0
653	20241202	102700	53553615	4890	4890	4890	4890	408
654	20241202	102600	51558495	4890	4890	4890	4890	0
655	20241202	102500	51558495	4890	4850	4890	4840	10
656	20241202	102400	51509995	4835	4835	4835	4835	144
657	20241202	102300	50813755	4890	4840	4890	4840	9
658	20241202	102200	50770095	4840	4855	4855	4840	600
659	20241202	102100	47864735	4855	4855	4855	4855	66
660	20241202	102000	47544305	4915	4915	4915	4915	0
661	20241202	101900	47544305	4915	4900	4915	4900	12
662	20241202	101800	47485340	4860	4860	4860	4860	0
663	20241202	101700	47485340	4860	4860	4860	4860	0
664	20241202	101600	47485340	4860	4860	4860	4860	370
665	20241202	101500	45687140	4855	4855	4855	4855	194
666	20241202	101400	44745270	4850	4850	4850	4850	33
667	20241202	101300	44585220	4855	4855	4855	4855	14
668	20241202	101200	44517250	4855	4855	4855	4855	10
669	20241202	101100	44468700	4855	4860	4860	4855	30
670	20241202	101000	44322905	4860	4860	4860	4860	6
671	20241202	100900	44293745	4860	4860	4860	4860	0
672	20241202	100800	44293745	4860	4860	4860	4860	1
673	20241202	100700	44288885	4860	4855	4860	4855	22
674	20241202	100600	44181990	4860	4850	4860	4845	18
675	20241202	100500	44094760	4860	4845	4860	4845	108
676	20241202	100400	43571485	4845	4865	4865	4845	361
677	20241202	100300	41822380	4880	4865	4880	4845	1601
678	20241202	100200	34059925	4865	4890	4890	4860	203
679	20241202	100100	33072445	4890	4890	4890	4890	0
680	20241202	100000	33072445	4890	4890	4890	4890	47
681	20241202	095900	32842615	4890	4900	4900	4890	1097
682	20241202	095800	27469375	4905	4910	4910	4905	385
683	20241202	095700	25580525	4910	4920	4920	4910	113
684	20241202	095600	25025645	4920	4920	4920	4920	0
685	20241202	095500	25025645	4920	4920	4920	4920	11
686	20241202	095400	24971525	4920	4910	4920	4910	11
687	20241202	095300	24917505	4920	4920	4920	4910	23
688	20241202	095200	24804535	4905	4910	4910	4905	203
689	20241202	095100	23807815	4920	4925	4925	4915	857
690	20241202	095000	19592880	4925	4925	4925	4925	2
691	20241202	094900	19583030	4925	4925	4925	4925	2
692	20241202	094800	19573180	4935	4935	4935	4935	0
693	20241202	094700	19573180	4935	4935	4935	4935	0
694	20241202	094600	19573180	4935	4910	4935	4910	3
695	20241202	094500	19558425	4915	4915	4915	4915	0
696	20241202	094400	19558425	4915	4915	4915	4915	33
697	20241202	094300	19396230	4915	4915	4915	4915	0
698	20241202	094200	19396230	4915	4920	4920	4915	717
699	20241202	094100	15870820	4925	4945	4945	4925	120
700	20241202	094000	15279780	4925	4925	4925	4925	201
701	20241202	093900	14289855	4945	4945	4945	4945	1
702	20241202	093800	14284910	4945	4945	4945	4945	200
703	20241202	093700	13295910	4950	4950	4950	4950	0
704	20241202	093600	13295910	4950	4925	4950	4925	2
705	20241202	093500	13286035	4950	4930	4950	4930	6
706	20241202	093400	13256355	4930	4930	4930	4930	176
707	20241202	093300	12388675	4930	4930	4930	4930	100
708	20241202	093200	11895675	4930	4940	4940	4930	355
709	20241202	093100	10143980	4940	4940	4940	4940	108
710	20241202	093000	9610460	4950	4950	4950	4950	0
711	20241202	092900	9610460	4950	4950	4950	4950	0
712	20241202	092800	9610460	4950	4950	4950	4940	106
713	20241202	092700	9085960	4950	4980	4980	4950	50
714	20241202	092600	8838400	4985	4990	4990	4985	5
715	20241202	092500	8813460	5000	5000	5000	5000	0
716	20241202	092400	8813460	5000	5000	5000	5000	0
717	20241202	092300	8813460	5000	5000	5000	5000	0
718	20241202	092200	8813460	5000	5000	5000	5000	1
719	20241202	092100	8808460	5010	4995	5020	4995	59
720	20241202	092000	8513060	4955	4960	4960	4950	239
721	20241202	091900	7328770	4955	4965	4965	4955	200
722	20241202	091800	6337220	4965	5000	5000	4965	22
723	20241202	091700	6227920	5000	5010	5010	5000	178
724	20241202	091600	5337900	5010	5010	5010	5010	0
725	20241202	091500	5337900	5010	5010	5010	5010	20
726	20241202	091400	5237700	5050	5050	5050	5050	2
727	20241202	091300	5227600	5050	5000	5050	5000	16
728	20241202	091200	5147550	5020	5000	5020	5000	156
729	20241202	091100	4364470	5020	5020	5020	5020	106
730	20241202	091000	3832350	5020	5020	5020	5020	0
731	20241202	090900	3832350	5020	5030	5030	5020	253
732	20241202	090800	2559770	5050	5050	5050	5050	39
733	20241202	090700	2362820	5040	5040	5040	5040	103
734	20241202	090600	1843700	5050	5050	5050	5050	98
735	20241202	090500	1348800	5060	5060	5060	5060	147
736	20241202	090400	604980	5060	5060	5060	5060	2
737	20241202	090300	594860	5060	5060	5060	5060	0
738	20241202	090200	594860	5060	5060	5060	5060	0
739	20241202	090100	594860	5060	5040	5060	5040	51
740	20241202	090000	337680	5040	5040	5040	5040	67