KissMeData/093190/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200700	87653310	4150	4150	4150	4150	93
3	20241202	200600	87653310	4150	4150	4150	4150	0
4	20241202	200500	87653310	4150	4150	4150	4150	0
5	20241202	200400	87653310	4150	4150	4150	4150	0
6	20241202	200300	87653310	4150	4150	4150	4150	0
7	20241202	200200	87653310	4150	4150	4150	4150	0
8	20241202	200100	87653310	4150	4150	4150	4150	0
9	20241202	200000	87653310	4150	4150	4150	4150	0
10	20241202	195900	87653310	4150	4150	4150	4150	0
11	20241202	195800	87653310	4150	4150	4150	4150	0
12	20241202	195700	87653310	4150	4150	4150	4150	0
13	20241202	195600	87653310	4150	4150	4150	4150	0
14	20241202	195500	87653310	4150	4150	4150	4150	0
15	20241202	195400	87653310	4150	4150	4150	4150	0
16	20241202	195300	87653310	4150	4150	4150	4150	0
17	20241202	195200	87653310	4150	4150	4150	4150	0
18	20241202	195100	87653310	4150	4150	4150	4150	0
19	20241202	195000	87653310	4150	4150	4150	4150	0
20	20241202	194900	87653310	4150	4150	4150	4150	0
21	20241202	194800	87653310	4150	4150	4150	4150	0
22	20241202	194700	87653310	4150	4150	4150	4150	0
23	20241202	194600	87653310	4150	4150	4150	4150	0
24	20241202	194500	87653310	4150	4150	4150	4150	0
25	20241202	194400	87653310	4150	4150	4150	4150	0
26	20241202	194300	87653310	4150	4150	4150	4150	0
27	20241202	194200	87653310	4150	4150	4150	4150	0
28	20241202	194100	87653310	4150	4150	4150	4150	0
29	20241202	194000	87653310	4150	4150	4150	4150	0
30	20241202	193900	87653310	4150	4150	4150	4150	0
31	20241202	193800	87653310	4150	4150	4150	4150	0
32	20241202	193700	87653310	4150	4150	4150	4150	93
33	20241202	193600	87653310	4150	4150	4150	4150	0
34	20241202	193500	87653310	4150	4150	4150	4150	0
35	20241202	193400	87653310	4150	4150	4150	4150	0
36	20241202	193300	87653310	4150	4150	4150	4150	0
37	20241202	193200	87653310	4150	4150	4150	4150	0
38	20241202	193100	87653310	4150	4150	4150	4150	0
39	20241202	193000	87653310	4150	4150	4150	4150	0
40	20241202	192900	87653310	4150	4150	4150	4150	0
41	20241202	192800	87653310	4150	4150	4150	4150	0
42	20241202	192700	87653310	4150	4150	4150	4150	0
43	20241202	192600	87653310	4150	4150	4150	4150	0
44	20241202	192500	87653310	4150	4150	4150	4150	0
45	20241202	192400	87653310	4150	4150	4150	4150	0
46	20241202	192300	87653310	4150	4150	4150	4150	0
47	20241202	192200	87653310	4150	4150	4150	4150	0
48	20241202	192100	87653310	4150	4150	4150	4150	0
49	20241202	192000	87653310	4150	4150	4150	4150	0
50	20241202	191900	87653310	4150	4150	4150	4150	0
51	20241202	191800	87653310	4150	4150	4150	4150	0
52	20241202	191700	87653310	4150	4150	4150	4150	0
53	20241202	191600	87653310	4150	4150	4150	4150	0
54	20241202	191500	87653310	4150	4150	4150	4150	0
55	20241202	191400	87653310	4150	4150	4150	4150	0
56	20241202	191300	87653310	4150	4150	4150	4150	0
57	20241202	191200	87653310	4150	4150	4150	4150	0
58	20241202	191100	87653310	4150	4150	4150	4150	0
59	20241202	191000	87653310	4150	4150	4150	4150	0
60	20241202	190900	87653310	4150	4150	4150	4150	0
61	20241202	190800	87653310	4150	4150	4150	4150	0
62	20241202	190700	87653310	4150	4150	4150	4150	93
63	20241202	190600	87653310	4150	4150	4150	4150	0
64	20241202	190500	87653310	4150	4150	4150	4150	0
65	20241202	190400	87653310	4150	4150	4150	4150	0
66	20241202	190300	87653310	4150	4150	4150	4150	0
67	20241202	190200	87653310	4150	4150	4150	4150	0
68	20241202	190100	87653310	4150	4150	4150	4150	0
69	20241202	190000	87653310	4150	4150	4150	4150	0
70	20241202	185900	87653310	4150	4150	4150	4150	0
71	20241202	185800	87653310	4150	4150	4150	4150	0
72	20241202	185700	87653310	4150	4150	4150	4150	0
73	20241202	185600	87653310	4150	4150	4150	4150	0
74	20241202	185500	87653310	4150	4150	4150	4150	0
75	20241202	185400	87653310	4150	4150	4150	4150	0
76	20241202	185300	87653310	4150	4150	4150	4150	0
77	20241202	185200	87653310	4150	4150	4150	4150	0
78	20241202	185100	87653310	4150	4150	4150	4150	0
79	20241202	185000	87653310	4150	4150	4150	4150	0
80	20241202	184900	87653310	4150	4150	4150	4150	0
81	20241202	184800	87653310	4150	4150	4150	4150	0
82	20241202	184700	87653310	4150	4150	4150	4150	0
83	20241202	184600	87653310	4150	4150	4150	4150	0
84	20241202	184500	87653310	4150	4150	4150	4150	0
85	20241202	184400	87653310	4150	4150	4150	4150	0
86	20241202	184300	87653310	4150	4150	4150	4150	0
87	20241202	184200	87653310	4150	4150	4150	4150	0
88	20241202	184100	87653310	4150	4150	4150	4150	0
89	20241202	184000	87653310	4150	4150	4150	4150	0
90	20241202	183900	87653310	4150	4150	4150	4150	0
91	20241202	183800	87653310	4150	4150	4150	4150	0
92	20241202	183700	87653310	4150	4150	4150	4150	93
93	20241202	183600	87653310	4150	4150	4150	4150	0
94	20241202	183500	87653310	4150	4150	4150	4150	0
95	20241202	183400	87653310	4150	4150	4150	4150	0
96	20241202	183300	87653310	4150	4150	4150	4150	0
97	20241202	183200	87653310	4150	4150	4150	4150	0
98	20241202	183100	87653310	4150	4150	4150	4150	0
99	20241202	183000	87653310	4150	4150	4150	4150	0
100	20241202	182900	87653310	4150	4150	4150	4150	0
101	20241202	182800	87653310	4150	4150	4150	4150	0
102	20241202	182700	87653310	4150	4150	4150	4150	0
103	20241202	182600	87653310	4150	4150	4150	4150	0
104	20241202	182500	87653310	4150	4150	4150	4150	0
105	20241202	182400	87653310	4150	4150	4150	4150	0
106	20241202	182300	87653310	4150	4150	4150	4150	0
107	20241202	182200	87653310	4150	4150	4150	4150	0
108	20241202	182100	87653310	4150	4150	4150	4150	0
109	20241202	182000	87653310	4150	4150	4150	4150	0
110	20241202	181900	87653310	4150	4150	4150	4150	0
111	20241202	181800	87653310	4150	4150	4150	4150	0
112	20241202	181700	87653310	4150	4150	4150	4150	0
113	20241202	181600	87653310	4150	4150	4150	4150	0
114	20241202	181500	87653310	4150	4150	4150	4150	0
115	20241202	181400	87653310	4150	4150	4150	4150	0
116	20241202	181300	87653310	4150	4150	4150	4150	0
117	20241202	181200	87653310	4150	4150	4150	4150	0
118	20241202	181100	87653310	4150	4150	4150	4150	0
119	20241202	181000	87653310	4150	4150	4150	4150	0
120	20241202	180900	87653310	4150	4150	4150	4150	0
121	20241202	180800	87653310	4150	4150	4150	4150	0
122	20241202	180700	87653310	4150	4150	4150	4150	93
123	20241202	180600	87653310	4150	4150	4150	4150	0
124	20241202	180500	87653310	4150	4150	4150	4150	0
125	20241202	180400	87653310	4150	4150	4150	4150	0
126	20241202	180300	87653310	4150	4150	4150	4150	0
127	20241202	180200	87653310	4150	4150	4150	4150	0
128	20241202	180100	87653310	4150	4150	4150	4150	0
129	20241202	180000	87653310	4150	4150	4150	4150	0
130	20241202	175900	87653310	4150	4150	4150	4150	0
131	20241202	175800	87653310	4150	4150	4150	4150	0
132	20241202	175700	87653310	4150	4150	4150	4150	0
133	20241202	175600	87653310	4150	4150	4150	4150	0
134	20241202	175500	87653310	4150	4150	4150	4150	0
135	20241202	175400	87653310	4150	4150	4150	4150	0
136	20241202	175300	87653310	4150	4150	4150	4150	0
137	20241202	175200	87653310	4150	4150	4150	4150	0
138	20241202	175100	87653310	4150	4150	4150	4150	0
139	20241202	175000	87653310	4150	4150	4150	4150	0
140	20241202	174900	87653310	4150	4150	4150	4150	0
141	20241202	174800	87653310	4150	4150	4150	4150	0
142	20241202	174700	87653310	4150	4150	4150	4150	0
143	20241202	174600	87653310	4150	4150	4150	4150	0
144	20241202	174500	87653310	4150	4150	4150	4150	0
145	20241202	174400	87653310	4150	4150	4150	4150	0
146	20241202	174300	87653310	4150	4150	4150	4150	0
147	20241202	174200	87653310	4150	4150	4150	4150	0
148	20241202	174100	87653310	4150	4150	4150	4150	0
149	20241202	174000	87653310	4150	4150	4150	4150	0
150	20241202	173900	87653310	4150	4150	4150	4150	0
151	20241202	173800	87653310	4150	4150	4150	4150	0
152	20241202	173700	87653310	4150	4150	4150	4150	93
153	20241202	173600	87653310	4150	4150	4150	4150	0
154	20241202	173500	87653310	4150	4150	4150	4150	0
155	20241202	173400	87653310	4150	4150	4150	4150	0
156	20241202	173300	87653310	4150	4150	4150	4150	0
157	20241202	173200	87653310	4150	4150	4150	4150	0
158	20241202	173100	87653310	4150	4150	4150	4150	0
159	20241202	173000	87653310	4150	4150	4150	4150	0
160	20241202	172900	87653310	4150	4150	4150	4150	0
161	20241202	172800	87653310	4150	4150	4150	4150	0
162	20241202	172700	87653310	4150	4150	4150	4150	0
163	20241202	172600	87653310	4150	4150	4150	4150	0
164	20241202	172500	87653310	4150	4150	4150	4150	0
165	20241202	172400	87653310	4150	4150	4150	4150	0
166	20241202	172300	87653310	4150	4150	4150	4150	0
167	20241202	172200	87653310	4150	4150	4150	4150	0
168	20241202	172100	87653310	4150	4150	4150	4150	0
169	20241202	172000	87653310	4150	4150	4150	4150	0
170	20241202	171900	87653310	4150	4150	4150	4150	0
171	20241202	171800	87653310	4150	4150	4150	4150	0
172	20241202	171700	87653310	4150	4150	4150	4150	0
173	20241202	171600	87653310	4150	4150	4150	4150	0
174	20241202	171500	87653310	4150	4150	4150	4150	0
175	20241202	171400	87653310	4150	4150	4150	4150	0
176	20241202	171300	87653310	4150	4150	4150	4150	0
177	20241202	171200	87653310	4150	4150	4150	4150	0
178	20241202	171100	87653310	4150	4150	4150	4150	0
179	20241202	171000	87653310	4150	4150	4150	4150	0
180	20241202	170900	87653310	4150	4150	4150	4150	0
181	20241202	170800	87653310	4150	4150	4150	4150	0
182	20241202	170700	87653310	4150	4150	4150	4150	93
183	20241202	170600	87653310	4150	4150	4150	4150	0
184	20241202	170500	87653310	4150	4150	4150	4150	0
185	20241202	170400	87653310	4150	4150	4150	4150	0
186	20241202	170300	87653310	4150	4150	4150	4150	0
187	20241202	170200	87653310	4150	4150	4150	4150	0
188	20241202	170100	87653310	4150	4150	4150	4150	0
189	20241202	170000	87653310	4150	4150	4150	4150	0
190	20241202	165900	87653310	4150	4150	4150	4150	0
191	20241202	165800	87653310	4150	4150	4150	4150	0
192	20241202	165700	87653310	4150	4150	4150	4150	0
193	20241202	165600	87653310	4150	4150	4150	4150	0
194	20241202	165500	87653310	4150	4150	4150	4150	0
195	20241202	165400	87653310	4150	4150	4150	4150	0
196	20241202	165300	87653310	4150	4150	4150	4150	0
197	20241202	165200	87653310	4150	4150	4150	4150	0
198	20241202	165100	87653310	4150	4150	4150	4150	0
199	20241202	165000	87653310	4150	4150	4150	4150	0
200	20241202	164900	87653310	4150	4150	4150	4150	0
201	20241202	164800	87653310	4150	4150	4150	4150	0
202	20241202	164700	87653310	4150	4150	4150	4150	0
203	20241202	164600	87653310	4150	4150	4150	4150	0
204	20241202	164500	87653310	4150	4150	4150	4150	0
205	20241202	164400	87653310	4150	4150	4150	4150	0
206	20241202	164300	87653310	4150	4150	4150	4150	0
207	20241202	164200	87653310	4150	4150	4150	4150	0
208	20241202	164100	87653310	4150	4150	4150	4150	0
209	20241202	164000	87653310	4150	4150	4150	4150	0
210	20241202	163900	87653310	4150	4150	4150	4150	0
211	20241202	163800	87653310	4150	4150	4150	4150	0
212	20241202	163700	87653310	4150	4150	4150	4150	93
213	20241202	163600	87653310	4150	4150	4150	4150	0
214	20241202	163500	87653310	4150	4150	4150	4150	0
215	20241202	163400	87653310	4150	4150	4150	4150	0
216	20241202	163300	87653310	4150	4150	4150	4150	0
217	20241202	163200	87653310	4150	4150	4150	4150	0
218	20241202	163100	87653310	4150	4150	4150	4150	0
219	20241202	163000	87653310	4150	4150	4150	4150	0
220	20241202	162900	87653310	4150	4150	4150	4150	0
221	20241202	162800	87653310	4150	4150	4150	4150	0
222	20241202	162700	87653310	4150	4150	4150	4150	0
223	20241202	162600	87653310	4150	4150	4150	4150	0
224	20241202	162500	87653310	4150	4150	4150	4150	0
225	20241202	162400	87653310	4150	4150	4150	4150	0
226	20241202	162300	87653310	4150	4150	4150	4150	0
227	20241202	162200	87653310	4150	4150	4150	4150	0
228	20241202	162100	87653310	4150	4150	4150	4150	0
229	20241202	162000	87653310	4150	4150	4150	4150	0
230	20241202	161900	87653310	4150	4150	4150	4150	0
231	20241202	161800	87653310	4150	4150	4150	4150	0
232	20241202	161700	87653310	4150	4150	4150	4150	0
233	20241202	161600	87653310	4150	4150	4150	4150	0
234	20241202	161500	87653310	4150	4150	4150	4150	0
235	20241202	161400	87653310	4150	4150	4150	4150	0
236	20241202	161300	87653310	4150	4150	4150	4150	0
237	20241202	161200	87653310	4150	4150	4150	4150	0
238	20241202	161100	87653310	4150	4150	4150	4150	0
239	20241202	161000	87653310	4150	4150	4150	4150	0
240	20241202	160900	87653310	4150	4150	4150	4150	0
241	20241202	160800	87653310	4150	4150	4150	4150	0
242	20241202	160700	87653310	4150	4150	4150	4150	93
243	20241202	160600	87653310	4150	4150	4150	4150	0
244	20241202	160500	87653310	4150	4150	4150	4150	0
245	20241202	160400	87653310	4150	4150	4150	4150	0
246	20241202	160300	87653310	4150	4150	4150	4150	0
247	20241202	160200	87653310	4150	4150	4150	4150	0
248	20241202	160100	87653310	4150	4150	4150	4150	0
249	20241202	160000	87653310	4150	4150	4150	4150	0
250	20241202	155900	87653310	4150	4150	4150	4150	0
251	20241202	155800	87653310	4150	4150	4150	4150	0
252	20241202	155700	87653310	4150	4150	4150	4150	0
253	20241202	155600	87653310	4150	4150	4150	4150	0
254	20241202	155500	87653310	4150	4150	4150	4150	0
255	20241202	155400	87653310	4150	4150	4150	4150	0
256	20241202	155300	87653310	4150	4150	4150	4150	0
257	20241202	155200	87653310	4150	4150	4150	4150	0
258	20241202	155100	87653310	4150	4150	4150	4150	0
259	20241202	155000	87653310	4150	4150	4150	4150	0
260	20241202	154900	87653310	4150	4150	4150	4150	0
261	20241202	154800	87653310	4150	4150	4150	4150	0
262	20241202	154700	87653310	4150	4150	4150	4150	0
263	20241202	154600	87653310	4150	4150	4150	4150	0
264	20241202	154500	87653310	4150	4150	4150	4150	0
265	20241202	154400	87653310	4150	4150	4150	4150	0
266	20241202	154300	87653310	4150	4150	4150	4150	0
267	20241202	154200	87653310	4150	4150	4150	4150	0
268	20241202	154100	87653310	4150	4150	4150	4150	0
269	20241202	154000	87653310	4150	4150	4150	4150	0
270	20241202	153900	87653310	4150	4150	4150	4150	0
271	20241202	153800	87653310	4150	4150	4150	4150	0
272	20241202	153700	87653310	4150	4150	4150	4150	93
273	20241202	153600	87653310	4150	4150	4150	4150	0
274	20241202	153500	87653310	4150	4150	4150	4150	0
275	20241202	153400	87653310	4150	4150	4150	4150	0
276	20241202	153300	87653310	4150	4150	4150	4150	0
277	20241202	153200	87653310	4150	4150	4150	4150	0
278	20241202	153100	87653310	4150	4150	4150	4150	0
279	20241202	153000	87653310	4150	4150	4150	4150	93
280	20241202	152900	87267360	4145	4145	4145	4145	0
281	20241202	152800	87267360	4145	4145	4145	4145	0
282	20241202	152700	87267360	4145	4145	4145	4145	0
283	20241202	152600	87267360	4145	4145	4145	4145	0
284	20241202	152500	87267360	4145	4145	4145	4145	0
285	20241202	152400	87267360	4145	4145	4145	4145	0
286	20241202	152300	87267360	4145	4145	4145	4145	0
287	20241202	152200	87267360	4145	4145	4145	4145	0
288	20241202	152100	87267360	4145	4145	4145	4145	0
289	20241202	152000	87267360	4145	4145	4145	4145	0
290	20241202	151900	87267360	4145	4145	4145	4145	197
291	20241202	151800	86450795	4150	4150	4150	4150	0
292	20241202	151700	86450795	4150	4150	4150	4150	0
293	20241202	151600	86450795	4150	4150	4150	4150	0
294	20241202	151500	86450795	4150	4150	4150	4150	0
295	20241202	151400	86450795	4150	4150	4150	4150	0
296	20241202	151300	86450795	4150	4150	4150	4150	50
297	20241202	151200	86243295	4145	4145	4145	4145	0
298	20241202	151100	86243295	4145	4145	4145	4145	0
299	20241202	151000	86243295	4145	4145	4145	4145	45
300	20241202	150900	86056770	4140	4140	4140	4140	0
301	20241202	150800	86056770	4140	4140	4140	4140	0
302	20241202	150700	86056770	4140	4140	4140	4140	0
303	20241202	150600	86056770	4140	4140	4140	4140	0
304	20241202	150500	86056770	4140	4140	4140	4140	0
305	20241202	150400	86056770	4140	4140	4140	4140	0
306	20241202	150300	86056770	4140	4140	4140	4140	517
307	20241202	150200	83916390	4145	4150	4150	4145	8
308	20241202	150100	83883195	4150	4145	4200	4145	399
309	20241202	150000	82224350	4150	4150	4150	4150	0
310	20241202	145900	82224350	4150	4145	4150	4140	672
311	20241202	145800	79439780	4150	4150	4150	4150	2
312	20241202	145700	79431480	4150	4150	4150	4150	0
313	20241202	145600	79431480	4150	4155	4155	4150	1171
314	20241202	145500	74569795	4160	4160	4165	4160	4
315	20241202	145400	74553150	4160	4160	4160	4160	4
316	20241202	145300	74536510	4165	4160	4165	4160	5
317	20241202	145200	74515700	4160	4155	4160	4155	3
318	20241202	145100	74503225	4160	4160	4160	4160	0
319	20241202	145000	74503225	4160	4160	4160	4160	0
320	20241202	144900	74503225	4160	4160	4160	4160	0
321	20241202	144800	74503225	4160	4160	4165	4160	49
322	20241202	144700	74299375	4155	4155	4155	4155	0
323	20241202	144600	74299375	4155	4155	4155	4155	0
324	20241202	144500	74299375	4155	4155	4155	4155	0
325	20241202	144400	74299375	4155	4155	4155	4155	0
326	20241202	144300	74299375	4155	4155	4155	4155	0
327	20241202	144200	74299375	4155	4155	4155	4155	0
328	20241202	144100	74299375	4155	4155	4155	4155	0
329	20241202	144000	74299375	4155	4155	4155	4155	0
330	20241202	143900	74299375	4155	4155	4155	4155	0
331	20241202	143800	74299375	4155	4155	4155	4155	0
332	20241202	143700	74299375	4155	4155	4155	4155	18
333	20241202	143600	74224585	4160	4160	4160	4160	0
334	20241202	143500	74224585	4160	4160	4160	4160	0
335	20241202	143400	74224585	4160	4160	4160	4160	0
336	20241202	143300	74224585	4160	4160	4160	4160	77
337	20241202	143200	73904265	4155	4155	4155	4155	2
338	20241202	143100	73895955	4155	4155	4155	4155	0
339	20241202	143000	73895955	4155	4155	4155	4155	0
340	20241202	142900	73895955	4155	4155	4155	4155	0
341	20241202	142800	73895955	4155	4155	4155	4155	10
342	20241202	142700	73854405	4155	4155	4155	4155	0
343	20241202	142600	73854405	4155	4155	4155	4155	0
344	20241202	142500	73854405	4155	4155	4155	4155	0
345	20241202	142400	73854405	4155	4155	4155	4155	0
346	20241202	142300	73854405	4155	4155	4155	4155	0
347	20241202	142200	73854405	4155	4155	4155	4155	0
348	20241202	142100	73854405	4155	4155	4155	4155	0
349	20241202	142000	73854405	4155	4155	4155	4155	0
350	20241202	141900	73854405	4155	4155	4155	4155	0
351	20241202	141800	73854405	4155	4155	4155	4155	0
352	20241202	141700	73854405	4155	4155	4155	4155	0
353	20241202	141600	73854405	4155	4155	4155	4155	0
354	20241202	141500	73854405	4155	4155	4155	4155	0
355	20241202	141400	73854405	4155	4155	4155	4155	0
356	20241202	141300	73854405	4155	4155	4155	4155	0
357	20241202	141200	73854405	4155	4155	4155	4155	0
358	20241202	141100	73854405	4155	4155	4155	4155	0
359	20241202	141000	73854405	4155	4155	4155	4155	0
360	20241202	140900	73854405	4155	4155	4155	4155	0
361	20241202	140800	73854405	4155	4155	4155	4155	303
362	20241202	140700	72595440	4155	4155	4155	4155	0
363	20241202	140600	72595440	4155	4155	4155	4155	0
364	20241202	140500	72595440	4155	4155	4155	4155	0
365	20241202	140400	72595440	4155	4155	4155	4155	0
366	20241202	140300	72595440	4155	4155	4155	4155	0
367	20241202	140200	72595440	4155	4155	4155	4155	0
368	20241202	140100	72595440	4155	4155	4155	4155	0
369	20241202	140000	72595440	4155	4155	4155	4155	0
370	20241202	135900	72595440	4155	4155	4155	4155	0
371	20241202	135800	72595440	4155	4155	4155	4155	0
372	20241202	135700	72595440	4155	4155	4155	4155	0
373	20241202	135600	72595440	4155	4155	4155	4155	21
374	20241202	135500	72508185	4155	4155	4155	4155	0
375	20241202	135400	72508185	4155	4155	4155	4155	0
376	20241202	135300	72508185	4155	4155	4155	4155	2
377	20241202	135200	72499875	4155	4155	4155	4155	0
378	20241202	135100	72499875	4155	4155	4155	4155	0
379	20241202	135000	72499875	4155	4155	4155	4155	6
380	20241202	134900	72474945	4150	4150	4150	4150	0
381	20241202	134800	72474945	4150	4150	4150	4150	0
382	20241202	134700	72474945	4150	4150	4150	4150	0
383	20241202	134600	72474945	4150	4150	4150	4150	0
384	20241202	134500	72474945	4150	4150	4150	4150	0
385	20241202	134400	72474945	4150	4150	4150	4150	0
386	20241202	134300	72474945	4150	4150	4150	4150	0
387	20241202	134200	72474945	4150	4150	4150	4150	0
388	20241202	134100	72474945	4150	4150	4150	4150	0
389	20241202	134000	72474945	4150	4150	4150	4150	0
390	20241202	133900	72474945	4150	4150	4150	4150	0
391	20241202	133800	72474945	4150	4150	4150	4150	0
392	20241202	133700	72474945	4150	4150	4150	4150	0
393	20241202	133600	72474945	4150	4150	4150	4150	0
394	20241202	133500	72474945	4150	4150	4150	4150	0
395	20241202	133400	72474945	4150	4150	4150	4150	0
396	20241202	133300	72474945	4150	4150	4150	4150	0
397	20241202	133200	72474945	4150	4150	4150	4150	0
398	20241202	133100	72474945	4150	4150	4150	4150	0
399	20241202	133000	72474945	4150	4150	4150	4150	0
400	20241202	132900	72474945	4150	4150	4150	4150	0
401	20241202	132800	72474945	4150	4150	4150	4150	0
402	20241202	132700	72474945	4150	4150	4150	4150	0
403	20241202	132600	72474945	4150	4150	4150	4150	0
404	20241202	132500	72474945	4150	4150	4150	4150	0
405	20241202	132400	72474945	4150	4150	4150	4150	0
406	20241202	132300	72474945	4150	4150	4150	4150	0
407	20241202	132200	72474945	4150	4150	4150	4150	0
408	20241202	132100	72474945	4150	4150	4150	4150	0
409	20241202	132000	72474945	4150	4155	4155	4150	6
410	20241202	131900	72450025	4155	4155	4155	4155	0
411	20241202	131800	72450025	4155	4155	4155	4155	0
412	20241202	131700	72450025	4155	4155	4155	4155	0
413	20241202	131600	72450025	4155	4155	4155	4155	0
414	20241202	131500	72450025	4155	4155	4155	4155	0
415	20241202	131400	72450025	4155	4155	4155	4155	0
416	20241202	131300	72450025	4155	4155	4155	4155	0
417	20241202	131200	72450025	4155	4155	4155	4155	1
418	20241202	131100	72445870	4155	4155	4155	4155	16
419	20241202	131000	72379390	4155	4155	4155	4155	0
420	20241202	130900	72379390	4155	4155	4155	4155	0
421	20241202	130800	72379390	4155	4155	4155	4155	0
422	20241202	130700	72379390	4155	4155	4155	4155	0
423	20241202	130600	72379390	4155	4155	4155	4155	0
424	20241202	130500	72379390	4155	4155	4155	4155	0
425	20241202	130400	72379390	4155	4155	4155	4155	0
426	20241202	130300	72379390	4155	4155	4155	4155	0
427	20241202	130200	72379390	4155	4155	4155	4155	0
428	20241202	130100	72379390	4155	4155	4155	4155	0
429	20241202	130000	72379390	4155	4155	4155	4155	0
430	20241202	125900	72379390	4155	4155	4155	4155	0
431	20241202	125800	72379390	4155	4155	4155	4155	12
432	20241202	125700	72329530	4150	4150	4150	4150	0
433	20241202	125600	72329530	4150	4150	4150	4150	0
434	20241202	125500	72329530	4150	4150	4150	4150	0
435	20241202	125400	72329530	4150	4150	4150	4150	0
436	20241202	125300	72329530	4150	4150	4150	4150	0
437	20241202	125200	72329530	4150	4150	4150	4150	0
438	20241202	125100	72329530	4150	4150	4150	4150	0
439	20241202	125000	72329530	4150	4150	4150	4150	0
440	20241202	124900	72329530	4150	4150	4150	4150	0
441	20241202	124800	72329530	4150	4150	4150	4150	0
442	20241202	124700	72329530	4150	4150	4150	4150	19
443	20241202	124600	72250680	4155	4155	4155	4155	0
444	20241202	124500	72250680	4155	4155	4155	4155	0
445	20241202	124400	72250680	4155	4155	4155	4155	1
446	20241202	124300	72246525	4150	4150	4150	4150	767
447	20241202	124200	69063475	4150	4150	4150	4150	0
448	20241202	124100	69063475	4150	4150	4150	4150	0
449	20241202	124000	69063475	4150	4150	4150	4150	0
450	20241202	123900	69063475	4150	4150	4150	4150	123
451	20241202	123800	68553025	4150	4150	4150	4150	1
452	20241202	123700	68548875	4150	4150	4150	4150	2
453	20241202	123600	68540575	4150	4150	4150	4150	1
454	20241202	123500	68536425	4145	4145	4145	4145	0
455	20241202	123400	68536425	4145	4145	4145	4145	0
456	20241202	123300	68536425	4145	4150	4150	4145	601
457	20241202	123200	66043245	4150	4150	4150	4150	0
458	20241202	123100	66043245	4150	4150	4150	4150	0
459	20241202	123000	66043245	4150	4150	4150	4150	0
460	20241202	122900	66043245	4150	4150	4150	4150	0
461	20241202	122800	66043245	4150	4150	4150	4150	0
462	20241202	122700	66043245	4150	4150	4150	4150	0
463	20241202	122600	66043245	4150	4150	4150	4150	0
464	20241202	122500	66043245	4150	4150	4150	4150	0
465	20241202	122400	66043245	4150	4150	4150	4150	0
466	20241202	122300	66043245	4150	4150	4150	4150	0
467	20241202	122200	66043245	4150	4150	4150	4150	0
468	20241202	122100	66043245	4150	4155	4155	4150	87
469	20241202	122000	65681845	4155	4155	4155	4155	0
470	20241202	121900	65681845	4155	4155	4155	4155	0
471	20241202	121800	65681845	4155	4155	4155	4155	0
472	20241202	121700	65681845	4155	4155	4155	4155	0
473	20241202	121600	65681845	4155	4155	4155	4155	0
474	20241202	121500	65681845	4155	4155	4155	4155	0
475	20241202	121400	65681845	4155	4155	4155	4155	0
476	20241202	121300	65681845	4155	4155	4155	4155	0
477	20241202	121200	65681845	4155	4155	4155	4155	0
478	20241202	121100	65681845	4155	4155	4155	4155	40
479	20241202	121000	65515645	4155	4155	4155	4155	0
480	20241202	120900	65515645	4155	4155	4155	4155	0
481	20241202	120800	65515645	4155	4155	4155	4155	20
482	20241202	120700	65432545	4155	4155	4155	4155	0
483	20241202	120600	65432545	4155	4155	4155	4155	0
484	20241202	120500	65432545	4155	4155	4155	4155	0
485	20241202	120400	65432545	4155	4155	4155	4155	276
486	20241202	120300	64285765	4150	4150	4150	4150	0
487	20241202	120200	64285765	4150	4150	4150	4150	0
488	20241202	120100	64285765	4150	4150	4150	4150	0
489	20241202	120000	64285765	4150	4150	4150	4150	2
490	20241202	115900	64277465	4155	4160	4160	4150	591
491	20241202	115800	61819870	4165	4165	4165	4165	0
492	20241202	115700	61819870	4165	4165	4165	4165	0
493	20241202	115600	61819870	4165	4165	4165	4165	0
494	20241202	115500	61819870	4165	4165	4165	4165	0
495	20241202	115400	61819870	4165	4165	4165	4165	0
496	20241202	115300	61819870	4165	4165	4165	4165	0
497	20241202	115200	61819870	4165	4165	4165	4165	0
498	20241202	115100	61819870	4165	4165	4165	4165	25
499	20241202	115000	61715745	4165	4165	4165	4165	0
500	20241202	114900	61715745	4165	4165	4165	4165	0
501	20241202	114800	61715745	4165	4165	4165	4165	0
502	20241202	114700	61715745	4165	4165	4165	4165	0
503	20241202	114600	61715745	4165	4165	4165	4165	0
504	20241202	114500	61715745	4165	4165	4165	4165	0
505	20241202	114400	61715745	4165	4165	4165	4165	0
506	20241202	114300	61715745	4165	4165	4165	4165	0
507	20241202	114200	61715745	4165	4165	4165	4165	100
508	20241202	114100	61299245	4160	4160	4160	4160	0
509	20241202	114000	61299245	4160	4160	4160	4160	0
510	20241202	113900	61299245	4160	4160	4160	4160	2
511	20241202	113800	61290925	4160	4160	4160	4160	0
512	20241202	113700	61290925	4160	4160	4160	4160	0
513	20241202	113600	61290925	4160	4160	4160	4160	0
514	20241202	113500	61290925	4160	4160	4160	4160	6
515	20241202	113400	61265965	4160	4160	4160	4160	0
516	20241202	113300	61265965	4160	4160	4160	4160	0
517	20241202	113200	61265965	4160	4160	4160	4160	0
518	20241202	113100	61265965	4160	4160	4160	4160	0
519	20241202	113000	61265965	4160	4160	4160	4160	0
520	20241202	112900	61265965	4160	4160	4160	4160	0
521	20241202	112800	61265965	4160	4160	4160	4160	0
522	20241202	112700	61265965	4160	4160	4160	4160	0
523	20241202	112600	61265965	4160	4160	4160	4160	0
524	20241202	112500	61265965	4160	4160	4160	4160	2
525	20241202	112400	61257645	4160	4160	4160	4160	0
526	20241202	112300	61257645	4160	4160	4160	4160	0
527	20241202	112200	61257645	4160	4160	4160	4160	0
528	20241202	112100	61257645	4160	4160	4160	4160	1
529	20241202	112000	61253485	4155	4155	4155	4155	0
530	20241202	111900	61253485	4155	4155	4155	4155	0
531	20241202	111800	61253485	4155	4155	4155	4155	0
532	20241202	111700	61253485	4155	4155	4155	4155	0
533	20241202	111600	61253485	4155	4155	4155	4155	0
534	20241202	111500	61253485	4155	4155	4155	4155	11
535	20241202	111400	61207780	4160	4160	4160	4160	0
536	20241202	111300	61207780	4160	4160	4160	4160	0
537	20241202	111200	61207780	4160	4160	4160	4160	0
538	20241202	111100	61207780	4160	4160	4160	4160	0
539	20241202	111000	61207780	4160	4160	4160	4160	0
540	20241202	110900	61207780	4160	4160	4160	4160	79
541	20241202	110800	60879140	4170	4170	4170	4170	0
542	20241202	110700	60879140	4170	4170	4170	4170	0
543	20241202	110600	60879140	4170	4170	4170	4170	0
544	20241202	110500	60879140	4170	4170	4170	4170	0
545	20241202	110400	60879140	4170	4170	4170	4170	0
546	20241202	110300	60879140	4170	4170	4170	4170	0
547	20241202	110200	60879140	4170	4170	4170	4170	0
548	20241202	110100	60879140	4170	4170	4170	4170	0
549	20241202	110000	60879140	4170	4170	4170	4170	0
550	20241202	105900	60879140	4170	4170	4170	4170	0
551	20241202	105800	60879140	4170	4165	4170	4165	2
552	20241202	105700	60870805	4160	4160	4160	4160	0
553	20241202	105600	60870805	4160	4160	4160	4160	0
554	20241202	105500	60870805	4160	4160	4160	4160	0
555	20241202	105400	60870805	4160	4160	4160	4160	0
556	20241202	105300	60870805	4160	4160	4160	4160	0
557	20241202	105200	60870805	4160	4160	4160	4160	0
558	20241202	105100	60870805	4160	4160	4160	4160	0
559	20241202	105000	60870805	4160	4160	4160	4160	0
560	20241202	104900	60870805	4160	4160	4160	4160	0
561	20241202	104800	60870805	4160	4160	4160	4160	0
562	20241202	104700	60870805	4160	4160	4160	4160	0
563	20241202	104600	60870805	4160	4160	4160	4160	0
564	20241202	104500	60870805	4160	4160	4160	4160	0
565	20241202	104400	60870805	4160	4160	4160	4160	0
566	20241202	104300	60870805	4160	4160	4160	4160	0
567	20241202	104200	60870805	4160	4160	4160	4160	0
568	20241202	104100	60870805	4160	4160	4160	4160	1
569	20241202	104000	60866645	4160	4160	4160	4160	0
570	20241202	103900	60866645	4160	4160	4170	4160	3
571	20241202	103800	60854155	4155	4155	4155	4155	660
572	20241202	103700	58111855	4155	4160	4160	4155	390
573	20241202	103600	56491090	4165	4200	4200	4165	3074
574	20241202	103500	43637715	4200	4200	4200	4200	0
575	20241202	103400	43637715	4200	4225	4225	4200	1956
576	20241202	103300	35406850	4230	4230	4230	4230	0
577	20241202	103200	35406850	4230	4230	4230	4230	0
578	20241202	103100	35406850	4230	4230	4230	4230	0
579	20241202	103000	35406850	4230	4230	4230	4230	0
580	20241202	102900	35406850	4230	4225	4230	4225	3
581	20241202	102800	35394170	4230	4220	4230	4220	7
582	20241202	102700	35364590	4220	4220	4220	4220	2
583	20241202	102600	35356150	4215	4215	4215	4215	0
584	20241202	102500	35356150	4215	4215	4215	4215	8
585	20241202	102400	35322430	4215	4215	4215	4215	0
586	20241202	102300	35322430	4215	4215	4215	4215	0
587	20241202	102200	35322430	4215	4215	4215	4215	0
588	20241202	102100	35322430	4215	4215	4215	4215	0
589	20241202	102000	35322430	4215	4215	4215	4215	0
590	20241202	101900	35322430	4215	4215	4215	4215	0
591	20241202	101800	35322430	4215	4215	4215	4215	0
592	20241202	101700	35322430	4215	4215	4215	4215	0
593	20241202	101600	35322430	4215	4215	4215	4215	0
594	20241202	101500	35322430	4215	4215	4215	4215	0
595	20241202	101400	35322430	4215	4215	4215	4215	0
596	20241202	101300	35322430	4215	4225	4225	4215	5
597	20241202	101200	35301325	4230	4230	4230	4230	0
598	20241202	101100	35301325	4230	4230	4230	4230	0
599	20241202	101000	35301325	4230	4225	4230	4225	5
600	20241202	100900	35280180	4245	4245	4245	4245	0
601	20241202	100800	35280180	4245	4245	4245	4245	0
602	20241202	100700	35280180	4245	4220	4245	4220	20
603	20241202	100600	35195750	4220	4220	4220	4220	0
604	20241202	100500	35195750	4220	4220	4220	4220	0
605	20241202	100400	35195750	4220	4220	4220	4220	1
606	20241202	100300	35191530	4220	4220	4220	4220	50
607	20241202	100200	34980530	4225	4225	4225	4225	0
608	20241202	100100	34980530	4225	4225	4225	4225	6
609	20241202	100000	34955180	4245	4245	4245	4245	0
610	20241202	095900	34955180	4245	4225	4245	4225	2
611	20241202	095800	34946710	4220	4220	4220	4220	0
612	20241202	095700	34946710	4220	4220	4220	4220	0
613	20241202	095600	34946710	4220	4220	4220	4220	0
614	20241202	095500	34946710	4220	4220	4245	4220	4
615	20241202	095400	34929805	4220	4220	4220	4220	0
616	20241202	095300	34929805	4220	4220	4220	4220	1
617	20241202	095200	34925585	4220	4220	4220	4220	2
618	20241202	095100	34917145	4250	4225	4250	4220	72
619	20241202	095000	34612990	4265	4220	4265	4220	192
620	20241202	094900	33799755	4220	4215	4220	4215	84
621	20241202	094800	33445690	4215	4215	4215	4215	6
622	20241202	094700	33420400	4215	4215	4215	4215	0
623	20241202	094600	33420400	4215	4215	4215	4215	0
624	20241202	094500	33420400	4215	4215	4215	4215	1
625	20241202	094400	33416185	4210	4210	4210	4205	397
626	20241202	094300	31744820	4205	4215	4215	4205	392
627	20241202	094200	30094360	4210	4210	4210	4210	34
628	20241202	094100	29951220	4210	4215	4215	4210	133
629	20241202	094000	29390825	4215	4220	4220	4215	143
630	20241202	093900	28787370	4225	4230	4230	4225	59
631	20241202	093800	28538070	4230	4230	4230	4230	100
632	20241202	093700	28115070	4235	4250	4270	4235	1107
633	20241202	093600	23415410	4250	4250	4250	4250	0
634	20241202	093500	23415410	4250	4240	4250	4240	3
635	20241202	093400	23402680	4240	4240	4240	4240	0
636	20241202	093300	23402680	4240	4240	4240	4240	0
637	20241202	093200	23402680	4240	4240	4240	4240	0
638	20241202	093100	23402680	4240	4240	4240	4240	0
639	20241202	093000	23402680	4240	4240	4240	4240	0
640	20241202	092900	23402680	4240	4240	4240	4240	0
641	20241202	092800	23402680	4240	4240	4240	4240	91
642	20241202	092700	23016840	4260	4260	4260	4260	0
643	20241202	092600	23016840	4260	4260	4260	4260	0
644	20241202	092500	23016840	4260	4260	4260	4260	5
645	20241202	092400	22995540	4265	4265	4265	4265	0
646	20241202	092300	22995540	4265	4265	4265	4265	0
647	20241202	092200	22995540	4265	4265	4265	4265	0
648	20241202	092100	22995540	4265	4265	4265	4265	0
649	20241202	092000	22995540	4265	4265	4265	4265	0
650	20241202	091900	22995540	4265	4265	4265	4265	0
651	20241202	091800	22995540	4265	4265	4265	4265	0
652	20241202	091700	22995540	4265	4265	4265	4265	1
653	20241202	091600	22991275	4265	4265	4265	4265	0
654	20241202	091500	22991275	4265	4265	4265	4265	0
655	20241202	091400	22991275	4265	4265	4265	4265	1
656	20241202	091300	22987010	4300	4300	4300	4300	0
657	20241202	091200	22987010	4300	4300	4300	4300	0
658	20241202	091100	22987010	4300	4250	4300	4250	25
659	20241202	091000	22880240	4250	4235	4250	4235	50
660	20241202	090900	22667760	4220	4220	4220	4220	668
661	20241202	090800	19848800	4220	4220	4220	4220	1577
662	20241202	090700	13193860	4215	4315	4315	4215	2802
663	20241202	090600	1351955	4315	4315	4315	4315	0
664	20241202	090500	1351955	4315	4315	4315	4315	0
665	20241202	090400	1351955	4315	4310	4315	4310	2
666	20241202	090300	1343330	4255	4255	4255	4255	0
667	20241202	090200	1343330	4255	4255	4255	4255	0
668	20241202	090100	1343330	4255	4270	4270	4255	195
669	20241202	090000	512400	4270	4270	4270	4270	120