KissMeData/090470/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200500	241549770	4725	4725	4725	4725	3927
3	20241202	200400	241549770	4725	4725	4725	4725	0
4	20241202	200300	241549770	4725	4725	4725	4725	0
5	20241202	200200	241549770	4725	4725	4725	4725	0
6	20241202	200100	241549770	4725	4725	4725	4725	0
7	20241202	200000	241549770	4725	4725	4725	4725	0
8	20241202	195900	241549770	4725	4725	4725	4725	0
9	20241202	195800	241549770	4725	4725	4725	4725	0
10	20241202	195700	241549770	4725	4725	4725	4725	0
11	20241202	195600	241549770	4725	4725	4725	4725	0
12	20241202	195500	241549770	4725	4725	4725	4725	0
13	20241202	195400	241549770	4725	4725	4725	4725	0
14	20241202	195300	241549770	4725	4725	4725	4725	0
15	20241202	195200	241549770	4725	4725	4725	4725	0
16	20241202	195100	241549770	4725	4725	4725	4725	0
17	20241202	195000	241549770	4725	4725	4725	4725	0
18	20241202	194900	241549770	4725	4725	4725	4725	0
19	20241202	194800	241549770	4725	4725	4725	4725	0
20	20241202	194700	241549770	4725	4725	4725	4725	0
21	20241202	194600	241549770	4725	4725	4725	4725	0
22	20241202	194500	241549770	4725	4725	4725	4725	0
23	20241202	194400	241549770	4725	4725	4725	4725	0
24	20241202	194300	241549770	4725	4725	4725	4725	0
25	20241202	194200	241549770	4725	4725	4725	4725	0
26	20241202	194100	241549770	4725	4725	4725	4725	0
27	20241202	194000	241549770	4725	4725	4725	4725	0
28	20241202	193900	241549770	4725	4725	4725	4725	0
29	20241202	193800	241549770	4725	4725	4725	4725	0
30	20241202	193700	241549770	4725	4725	4725	4725	0
31	20241202	193600	241549770	4725	4725	4725	4725	0
32	20241202	193500	241549770	4725	4725	4725	4725	3927
33	20241202	193400	241549770	4725	4725	4725	4725	0
34	20241202	193300	241549770	4725	4725	4725	4725	0
35	20241202	193200	241549770	4725	4725	4725	4725	0
36	20241202	193100	241549770	4725	4725	4725	4725	0
37	20241202	193000	241549770	4725	4725	4725	4725	0
38	20241202	192900	241549770	4725	4725	4725	4725	0
39	20241202	192800	241549770	4725	4725	4725	4725	0
40	20241202	192700	241549770	4725	4725	4725	4725	0
41	20241202	192600	241549770	4725	4725	4725	4725	0
42	20241202	192500	241549770	4725	4725	4725	4725	0
43	20241202	192400	241549770	4725	4725	4725	4725	0
44	20241202	192300	241549770	4725	4725	4725	4725	0
45	20241202	192200	241549770	4725	4725	4725	4725	0
46	20241202	192100	241549770	4725	4725	4725	4725	0
47	20241202	192000	241549770	4725	4725	4725	4725	0
48	20241202	191900	241549770	4725	4725	4725	4725	0
49	20241202	191800	241549770	4725	4725	4725	4725	0
50	20241202	191700	241549770	4725	4725	4725	4725	0
51	20241202	191600	241549770	4725	4725	4725	4725	0
52	20241202	191500	241549770	4725	4725	4725	4725	0
53	20241202	191400	241549770	4725	4725	4725	4725	0
54	20241202	191300	241549770	4725	4725	4725	4725	0
55	20241202	191200	241549770	4725	4725	4725	4725	0
56	20241202	191100	241549770	4725	4725	4725	4725	0
57	20241202	191000	241549770	4725	4725	4725	4725	0
58	20241202	190900	241549770	4725	4725	4725	4725	0
59	20241202	190800	241549770	4725	4725	4725	4725	0
60	20241202	190700	241549770	4725	4725	4725	4725	0
61	20241202	190600	241549770	4725	4725	4725	4725	0
62	20241202	190500	241549770	4725	4725	4725	4725	3927
63	20241202	190400	241549770	4725	4725	4725	4725	0
64	20241202	190300	241549770	4725	4725	4725	4725	0
65	20241202	190200	241549770	4725	4725	4725	4725	0
66	20241202	190100	241549770	4725	4725	4725	4725	0
67	20241202	190000	241549770	4725	4725	4725	4725	0
68	20241202	185900	241549770	4725	4725	4725	4725	0
69	20241202	185800	241549770	4725	4725	4725	4725	0
70	20241202	185700	241549770	4725	4725	4725	4725	0
71	20241202	185600	241549770	4725	4725	4725	4725	0
72	20241202	185500	241549770	4725	4725	4725	4725	0
73	20241202	185400	241549770	4725	4725	4725	4725	0
74	20241202	185300	241549770	4725	4725	4725	4725	0
75	20241202	185200	241549770	4725	4725	4725	4725	0
76	20241202	185100	241549770	4725	4725	4725	4725	0
77	20241202	185000	241549770	4725	4725	4725	4725	0
78	20241202	184900	241549770	4725	4725	4725	4725	0
79	20241202	184800	241549770	4725	4725	4725	4725	0
80	20241202	184700	241549770	4725	4725	4725	4725	0
81	20241202	184600	241549770	4725	4725	4725	4725	0
82	20241202	184500	241549770	4725	4725	4725	4725	0
83	20241202	184400	241549770	4725	4725	4725	4725	0
84	20241202	184300	241549770	4725	4725	4725	4725	0
85	20241202	184200	241549770	4725	4725	4725	4725	0
86	20241202	184100	241549770	4725	4725	4725	4725	0
87	20241202	184000	241549770	4725	4725	4725	4725	0
88	20241202	183900	241549770	4725	4725	4725	4725	0
89	20241202	183800	241549770	4725	4725	4725	4725	0
90	20241202	183700	241549770	4725	4725	4725	4725	0
91	20241202	183600	241549770	4725	4725	4725	4725	0
92	20241202	183500	241549770	4725	4725	4725	4725	3927
93	20241202	183400	241549770	4725	4725	4725	4725	0
94	20241202	183300	241549770	4725	4725	4725	4725	0
95	20241202	183200	241549770	4725	4725	4725	4725	0
96	20241202	183100	241549770	4725	4725	4725	4725	0
97	20241202	183000	241549770	4725	4725	4725	4725	0
98	20241202	182900	241549770	4725	4725	4725	4725	0
99	20241202	182800	241549770	4725	4725	4725	4725	0
100	20241202	182700	241549770	4725	4725	4725	4725	0
101	20241202	182600	241549770	4725	4725	4725	4725	0
102	20241202	182500	241549770	4725	4725	4725	4725	0
103	20241202	182400	241549770	4725	4725	4725	4725	0
104	20241202	182300	241549770	4725	4725	4725	4725	0
105	20241202	182200	241549770	4725	4725	4725	4725	0
106	20241202	182100	241549770	4725	4725	4725	4725	0
107	20241202	182000	241549770	4725	4725	4725	4725	0
108	20241202	181900	241549770	4725	4725	4725	4725	0
109	20241202	181800	241549770	4725	4725	4725	4725	0
110	20241202	181700	241549770	4725	4725	4725	4725	0
111	20241202	181600	241549770	4725	4725	4725	4725	0
112	20241202	181500	241549770	4725	4725	4725	4725	0
113	20241202	181400	241549770	4725	4725	4725	4725	0
114	20241202	181300	241549770	4725	4725	4725	4725	0
115	20241202	181200	241549770	4725	4725	4725	4725	0
116	20241202	181100	241549770	4725	4725	4725	4725	0
117	20241202	181000	241549770	4725	4725	4725	4725	0
118	20241202	180900	241549770	4725	4725	4725	4725	0
119	20241202	180800	241549770	4725	4725	4725	4725	0
120	20241202	180700	241549770	4725	4725	4725	4725	0
121	20241202	180600	241549770	4725	4725	4725	4725	0
122	20241202	180500	241549770	4725	4725	4725	4725	3927
123	20241202	180400	241549770	4725	4725	4725	4725	0
124	20241202	180300	241549770	4725	4725	4725	4725	0
125	20241202	180200	241549770	4725	4725	4725	4725	0
126	20241202	180100	241549770	4725	4725	4725	4725	0
127	20241202	180000	241549770	4725	4725	4725	4725	0
128	20241202	175900	241549770	4725	4725	4725	4725	0
129	20241202	175800	241549770	4725	4725	4725	4725	0
130	20241202	175700	241549770	4725	4725	4725	4725	0
131	20241202	175600	241549770	4725	4725	4725	4725	0
132	20241202	175500	241549770	4725	4725	4725	4725	0
133	20241202	175400	241549770	4725	4725	4725	4725	0
134	20241202	175300	241549770	4725	4725	4725	4725	0
135	20241202	175200	241549770	4725	4725	4725	4725	0
136	20241202	175100	241549770	4725	4725	4725	4725	0
137	20241202	175000	241549770	4725	4725	4725	4725	0
138	20241202	174900	241549770	4725	4725	4725	4725	0
139	20241202	174800	241549770	4725	4725	4725	4725	0
140	20241202	174700	241549770	4725	4725	4725	4725	0
141	20241202	174600	241549770	4725	4725	4725	4725	0
142	20241202	174500	241549770	4725	4725	4725	4725	0
143	20241202	174400	241549770	4725	4725	4725	4725	0
144	20241202	174300	241549770	4725	4725	4725	4725	0
145	20241202	174200	241549770	4725	4725	4725	4725	0
146	20241202	174100	241549770	4725	4725	4725	4725	0
147	20241202	174000	241549770	4725	4725	4725	4725	0
148	20241202	173900	241549770	4725	4725	4725	4725	0
149	20241202	173800	241549770	4725	4725	4725	4725	0
150	20241202	173700	241549770	4725	4725	4725	4725	0
151	20241202	173600	241549770	4725	4725	4725	4725	0
152	20241202	173500	241549770	4725	4725	4725	4725	3927
153	20241202	173400	241549770	4725	4725	4725	4725	0
154	20241202	173300	241549770	4725	4725	4725	4725	0
155	20241202	173200	241549770	4725	4725	4725	4725	0
156	20241202	173100	241549770	4725	4725	4725	4725	0
157	20241202	173000	241549770	4725	4725	4725	4725	0
158	20241202	172900	241549770	4725	4725	4725	4725	0
159	20241202	172800	241549770	4725	4725	4725	4725	0
160	20241202	172700	241549770	4725	4725	4725	4725	0
161	20241202	172600	241549770	4725	4725	4725	4725	0
162	20241202	172500	241549770	4725	4725	4725	4725	0
163	20241202	172400	241549770	4725	4725	4725	4725	0
164	20241202	172300	241549770	4725	4725	4725	4725	0
165	20241202	172200	241549770	4725	4725	4725	4725	0
166	20241202	172100	241549770	4725	4725	4725	4725	0
167	20241202	172000	241549770	4725	4725	4725	4725	0
168	20241202	171900	241549770	4725	4725	4725	4725	0
169	20241202	171800	241549770	4725	4725	4725	4725	0
170	20241202	171700	241549770	4725	4725	4725	4725	0
171	20241202	171600	241549770	4725	4725	4725	4725	0
172	20241202	171500	241549770	4725	4725	4725	4725	0
173	20241202	171400	241549770	4725	4725	4725	4725	0
174	20241202	171300	241549770	4725	4725	4725	4725	0
175	20241202	171200	241549770	4725	4725	4725	4725	0
176	20241202	171100	241549770	4725	4725	4725	4725	0
177	20241202	171000	241549770	4725	4725	4725	4725	0
178	20241202	170900	241549770	4725	4725	4725	4725	0
179	20241202	170800	241549770	4725	4725	4725	4725	0
180	20241202	170700	241549770	4725	4725	4725	4725	0
181	20241202	170600	241549770	4725	4725	4725	4725	0
182	20241202	170500	241549770	4725	4725	4725	4725	3927
183	20241202	170400	241549770	4725	4725	4725	4725	0
184	20241202	170300	241549770	4725	4725	4725	4725	0
185	20241202	170200	241549770	4725	4725	4725	4725	0
186	20241202	170100	241549770	4725	4725	4725	4725	0
187	20241202	170000	241549770	4725	4725	4725	4725	0
188	20241202	165900	241549770	4725	4725	4725	4725	0
189	20241202	165800	241549770	4725	4725	4725	4725	0
190	20241202	165700	241549770	4725	4725	4725	4725	0
191	20241202	165600	241549770	4725	4725	4725	4725	0
192	20241202	165500	241549770	4725	4725	4725	4725	0
193	20241202	165400	241549770	4725	4725	4725	4725	0
194	20241202	165300	241549770	4725	4725	4725	4725	0
195	20241202	165200	241549770	4725	4725	4725	4725	0
196	20241202	165100	241549770	4725	4725	4725	4725	0
197	20241202	165000	241549770	4725	4725	4725	4725	0
198	20241202	164900	241549770	4725	4725	4725	4725	0
199	20241202	164800	241549770	4725	4725	4725	4725	0
200	20241202	164700	241549770	4725	4725	4725	4725	0
201	20241202	164600	241549770	4725	4725	4725	4725	0
202	20241202	164500	241549770	4725	4725	4725	4725	0
203	20241202	164400	241549770	4725	4725	4725	4725	0
204	20241202	164300	241549770	4725	4725	4725	4725	0
205	20241202	164200	241549770	4725	4725	4725	4725	0
206	20241202	164100	241549770	4725	4725	4725	4725	0
207	20241202	164000	241549770	4725	4725	4725	4725	0
208	20241202	163900	241549770	4725	4725	4725	4725	0
209	20241202	163800	241549770	4725	4725	4725	4725	0
210	20241202	163700	241549770	4725	4725	4725	4725	0
211	20241202	163600	241549770	4725	4725	4725	4725	0
212	20241202	163500	241549770	4725	4725	4725	4725	3927
213	20241202	163400	241549770	4725	4725	4725	4725	0
214	20241202	163300	241549770	4725	4725	4725	4725	0
215	20241202	163200	241549770	4725	4725	4725	4725	0
216	20241202	163100	241549770	4725	4725	4725	4725	0
217	20241202	163000	241549770	4725	4725	4725	4725	0
218	20241202	162900	241549770	4725	4725	4725	4725	0
219	20241202	162800	241549770	4725	4725	4725	4725	0
220	20241202	162700	241549770	4725	4725	4725	4725	0
221	20241202	162600	241549770	4725	4725	4725	4725	0
222	20241202	162500	241549770	4725	4725	4725	4725	0
223	20241202	162400	241549770	4725	4725	4725	4725	0
224	20241202	162300	241549770	4725	4725	4725	4725	0
225	20241202	162200	241549770	4725	4725	4725	4725	0
226	20241202	162100	241549770	4725	4725	4725	4725	0
227	20241202	162000	241549770	4725	4725	4725	4725	0
228	20241202	161900	241549770	4725	4725	4725	4725	0
229	20241202	161800	241549770	4725	4725	4725	4725	0
230	20241202	161700	241549770	4725	4725	4725	4725	0
231	20241202	161600	241549770	4725	4725	4725	4725	0
232	20241202	161500	241549770	4725	4725	4725	4725	0
233	20241202	161400	241549770	4725	4725	4725	4725	0
234	20241202	161300	241549770	4725	4725	4725	4725	0
235	20241202	161200	241549770	4725	4725	4725	4725	0
236	20241202	161100	241549770	4725	4725	4725	4725	0
237	20241202	161000	241549770	4725	4725	4725	4725	0
238	20241202	160900	241549770	4725	4725	4725	4725	0
239	20241202	160800	241549770	4725	4725	4725	4725	0
240	20241202	160700	241549770	4725	4725	4725	4725	0
241	20241202	160600	241549770	4725	4725	4725	4725	0
242	20241202	160500	241549770	4725	4725	4725	4725	3927
243	20241202	160400	241549770	4725	4725	4725	4725	0
244	20241202	160300	241549770	4725	4725	4725	4725	0
245	20241202	160200	241549770	4725	4725	4725	4725	0
246	20241202	160100	241549770	4725	4725	4725	4725	0
247	20241202	160000	241549770	4725	4725	4725	4725	0
248	20241202	155900	241549770	4725	4725	4725	4725	0
249	20241202	155800	241549770	4725	4725	4725	4725	0
250	20241202	155700	241549770	4725	4725	4725	4725	0
251	20241202	155600	241549770	4725	4725	4725	4725	0
252	20241202	155500	241549770	4725	4725	4725	4725	0
253	20241202	155400	241549770	4725	4725	4725	4725	0
254	20241202	155300	241549770	4725	4725	4725	4725	0
255	20241202	155200	241549770	4725	4725	4725	4725	0
256	20241202	155100	241549770	4725	4725	4725	4725	0
257	20241202	155000	241549770	4725	4725	4725	4725	0
258	20241202	154900	241549770	4725	4725	4725	4725	0
259	20241202	154800	241549770	4725	4725	4725	4725	0
260	20241202	154700	241549770	4725	4725	4725	4725	0
261	20241202	154600	241549770	4725	4725	4725	4725	0
262	20241202	154500	241549770	4725	4725	4725	4725	0
263	20241202	154400	241549770	4725	4725	4725	4725	0
264	20241202	154300	241549770	4725	4725	4725	4725	0
265	20241202	154200	241549770	4725	4725	4725	4725	0
266	20241202	154100	241549770	4725	4725	4725	4725	0
267	20241202	154000	241549770	4725	4725	4725	4725	0
268	20241202	153900	241549770	4725	4725	4725	4725	0
269	20241202	153800	241549770	4725	4725	4725	4725	0
270	20241202	153700	241549770	4725	4725	4725	4725	0
271	20241202	153600	241549770	4725	4725	4725	4725	0
272	20241202	153500	241549770	4725	4725	4725	4725	3927
273	20241202	153400	241549770	4725	4725	4725	4725	0
274	20241202	153300	241549770	4725	4725	4725	4725	0
275	20241202	153200	241549770	4725	4725	4725	4725	0
276	20241202	153100	241549770	4725	4725	4725	4725	0
277	20241202	153000	241549770	4725	4725	4725	4725	3927
278	20241202	152900	222994695	4770	4770	4770	4770	0
279	20241202	152800	222994695	4770	4770	4770	4770	0
280	20241202	152700	222994695	4770	4770	4770	4770	0
281	20241202	152600	222994695	4770	4770	4770	4770	0
282	20241202	152500	222994695	4770	4770	4770	4770	0
283	20241202	152400	222994695	4770	4770	4770	4770	0
284	20241202	152300	222994695	4770	4770	4770	4770	0
285	20241202	152200	222994695	4770	4770	4770	4770	0
286	20241202	152100	222994695	4770	4770	4770	4770	0
287	20241202	152000	222994695	4770	4770	4770	4770	0
288	20241202	151900	222994695	4770	4745	4770	4745	1007
289	20241202	151800	218215455	4745	4780	4780	4740	329
290	20241202	151700	216643975	4740	4790	4790	4740	201
291	20241202	151600	215691185	4740	4765	4765	4740	3874
292	20241202	151500	197302175	4765	4765	4765	4765	0
293	20241202	151400	197302175	4765	4765	4765	4765	0
294	20241202	151300	197302175	4765	4790	4790	4760	685
295	20241202	151200	194033655	4795	4795	4795	4795	0
296	20241202	151100	194033655	4795	4795	4795	4795	1
297	20241202	151000	194028860	4825	4825	4825	4825	0
298	20241202	150900	194028860	4825	4825	4825	4825	0
299	20241202	150800	194028860	4825	4825	4825	4825	0
300	20241202	150700	194028860	4825	4825	4825	4825	0
301	20241202	150600	194028860	4825	4825	4825	4825	0
302	20241202	150500	194028860	4825	4825	4825	4825	0
303	20241202	150400	194028860	4825	4825	4825	4825	0
304	20241202	150300	194028860	4825	4825	4825	4825	0
305	20241202	150200	194028860	4825	4825	4825	4825	0
306	20241202	150100	194028860	4825	4825	4825	4825	5
307	20241202	150000	194004735	4795	4795	4795	4795	0
308	20241202	145900	194004735	4795	4795	4795	4795	0
309	20241202	145800	194004735	4795	4795	4795	4795	223
310	20241202	145700	192935450	4795	4795	4795	4795	0
311	20241202	145600	192935450	4795	4840	4840	4795	61
312	20241202	145500	192642910	4795	4815	4815	4795	817
313	20241202	145400	188719710	4850	4850	4850	4850	0
314	20241202	145300	188719710	4850	4850	4850	4850	0
315	20241202	145200	188719710	4850	4850	4850	4850	0
316	20241202	145100	188719710	4850	4850	4850	4850	0
317	20241202	145000	188719710	4850	4850	4850	4850	0
318	20241202	144900	188719710	4850	4850	4850	4850	0
319	20241202	144800	188719710	4850	4850	4850	4850	0
320	20241202	144700	188719710	4850	4850	4850	4850	0
321	20241202	144600	188719710	4850	4850	4850	4850	0
322	20241202	144500	188719710	4850	4850	4850	4850	0
323	20241202	144400	188719710	4850	4850	4850	4850	0
324	20241202	144300	188719710	4850	4850	4850	4850	0
325	20241202	144200	188719710	4850	4850	4850	4850	0
326	20241202	144100	188719710	4850	4850	4850	4850	1
327	20241202	144000	188714860	4805	4805	4805	4805	208
328	20241202	143900	187715420	4855	4855	4855	4855	0
329	20241202	143800	187715420	4855	4855	4855	4855	0
330	20241202	143700	187715420	4855	4855	4855	4855	0
331	20241202	143600	187715420	4855	4855	4855	4855	0
332	20241202	143500	187715420	4855	4855	4855	4855	0
333	20241202	143400	187715420	4855	4855	4855	4855	0
334	20241202	143300	187715420	4855	4855	4855	4855	0
335	20241202	143200	187715420	4855	4855	4855	4855	0
336	20241202	143100	187715420	4855	4855	4855	4855	0
337	20241202	143000	187715420	4855	4855	4855	4855	0
338	20241202	142900	187715420	4855	4855	4855	4855	1
339	20241202	142800	187710565	4850	4845	4850	4845	617
340	20241202	142700	184718430	4860	4860	4860	4860	0
341	20241202	142600	184718430	4860	4860	4860	4860	0
342	20241202	142500	184718430	4860	4860	4860	4860	0
343	20241202	142400	184718430	4860	4860	4860	4860	0
344	20241202	142300	184718430	4860	4860	4860	4860	0
345	20241202	142200	184718430	4860	4860	4860	4860	0
346	20241202	142100	184718430	4860	4860	4860	4860	0
347	20241202	142000	184718430	4860	4860	4860	4860	0
348	20241202	141900	184718430	4860	4860	4860	4860	0
349	20241202	141800	184718430	4860	4860	4860	4860	0
350	20241202	141700	184718430	4860	4860	4860	4860	0
351	20241202	141600	184718430	4860	4860	4860	4860	0
352	20241202	141500	184718430	4860	4860	4860	4860	0
353	20241202	141400	184718430	4860	4860	4860	4860	0
354	20241202	141300	184718430	4860	4860	4860	4860	0
355	20241202	141200	184718430	4860	4860	4860	4860	0
356	20241202	141100	184718430	4860	4860	4860	4860	0
357	20241202	141000	184718430	4860	4860	4860	4860	0
358	20241202	140900	184718430	4860	4860	4860	4860	0
359	20241202	140800	184718430	4860	4860	4860	4860	0
360	20241202	140700	184718430	4860	4860	4860	4860	0
361	20241202	140600	184718430	4860	4860	4860	4860	0
362	20241202	140500	184718430	4860	4860	4860	4860	0
363	20241202	140400	184718430	4860	4860	4860	4860	0
364	20241202	140300	184718430	4860	4860	4860	4860	0
365	20241202	140200	184718430	4860	4860	4860	4860	0
366	20241202	140100	184718430	4860	4860	4860	4860	0
367	20241202	140000	184718430	4860	4860	4860	4860	0
368	20241202	135900	184718430	4860	4860	4860	4860	0
369	20241202	135800	184718430	4860	4860	4860	4860	50
370	20241202	135700	184475430	4860	4860	4860	4860	0
371	20241202	135600	184475430	4860	4860	4860	4860	0
372	20241202	135500	184475430	4860	4860	4860	4860	0
373	20241202	135400	184475430	4860	4860	4860	4860	0
374	20241202	135300	184475430	4860	4860	4860	4860	0
375	20241202	135200	184475430	4860	4860	4860	4860	0
376	20241202	135100	184475430	4860	4860	4860	4860	0
377	20241202	135000	184475430	4860	4860	4860	4860	0
378	20241202	134900	184475430	4860	4860	4860	4860	200
379	20241202	134800	183503430	4860	4860	4860	4860	0
380	20241202	134700	183503430	4860	4860	4860	4860	38
381	20241202	134600	183318750	4860	4860	4860	4860	0
382	20241202	134500	183318750	4860	4810	4860	4810	100
383	20241202	134400	182833270	4810	4810	4810	4810	0
384	20241202	134300	182833270	4810	4810	4810	4810	0
385	20241202	134200	182833270	4810	4810	4810	4810	200
386	20241202	134100	181871270	4810	4810	4810	4810	0
387	20241202	134000	181871270	4810	4810	4810	4810	0
388	20241202	133900	181871270	4810	4810	4810	4810	0
389	20241202	133800	181871270	4810	4810	4810	4810	0
390	20241202	133700	181871270	4810	4810	4810	4810	621
391	20241202	133600	178884260	4830	4830	4830	4830	0
392	20241202	133500	178884260	4830	4830	4830	4830	0
393	20241202	133400	178884260	4830	4830	4830	4830	20
394	20241202	133300	178787660	4830	4830	4830	4830	0
395	20241202	133200	178787660	4830	4830	4830	4830	0
396	20241202	133100	178787660	4830	4840	4845	4830	1413
397	20241202	133000	171947410	4840	4840	4840	4840	3
398	20241202	132900	171932890	4855	4855	4855	4855	0
399	20241202	132800	171932890	4855	4855	4855	4855	0
400	20241202	132700	171932890	4855	4855	4855	4855	0
401	20241202	132600	171932890	4855	4855	4855	4855	0
402	20241202	132500	171932890	4855	4855	4855	4855	0
403	20241202	132400	171932890	4855	4855	4855	4855	0
404	20241202	132300	171932890	4855	4855	4855	4855	0
405	20241202	132200	171932890	4855	4855	4855	4855	0
406	20241202	132100	171932890	4855	4855	4855	4855	0
407	20241202	132000	171932890	4855	4855	4855	4855	0
408	20241202	131900	171932890	4855	4785	4855	4785	88
409	20241202	131800	171511395	4785	4785	4785	4785	0
410	20241202	131700	171511395	4785	4785	4785	4785	0
411	20241202	131600	171511395	4785	4785	4785	4785	0
412	20241202	131500	171511395	4785	4785	4785	4785	0
413	20241202	131400	171511395	4785	4770	4785	4770	81
414	20241202	131300	171124320	4750	4785	4785	4750	153
415	20241202	131200	170396655	4785	4785	4785	4785	0
416	20241202	131100	170396655	4785	4785	4785	4785	0
417	20241202	131000	170396655	4785	4785	4785	4785	0
418	20241202	130900	170396655	4785	4760	4785	4760	852
419	20241202	130800	166339610	4750	4750	4750	4750	150
420	20241202	130700	165627110	4780	4745	4780	4745	385
421	20241202	130600	163800110	4745	4750	4750	4745	500
422	20241202	130500	161427590	4750	4750	4750	4750	60
423	20241202	130400	161142590	4750	4750	4750	4750	60
424	20241202	130300	160857590	4745	4750	4750	4745	1089
425	20241202	130200	155690085	4780	4780	4780	4780	3
426	20241202	130100	155675745	4775	4775	4775	4775	14
427	20241202	130000	155608895	4745	4745	4745	4745	220
428	20241202	125900	154564995	4745	4745	4745	4745	0
429	20241202	125800	154564995	4745	4755	4755	4745	720
430	20241202	125700	151144895	4785	4785	4785	4785	0
431	20241202	125600	151144895	4785	4785	4785	4785	0
432	20241202	125500	151144895	4785	4785	4785	4785	1
433	20241202	125400	151140110	4805	4805	4805	4805	0
434	20241202	125300	151140110	4805	4805	4805	4805	0
435	20241202	125200	151140110	4805	4755	4805	4755	6
436	20241202	125100	151111530	4820	4820	4820	4820	0
437	20241202	125000	151111530	4820	4820	4820	4820	0
438	20241202	124900	151111530	4820	4820	4820	4820	0
439	20241202	124800	151111530	4820	4820	4820	4820	0
440	20241202	124700	151111530	4820	4820	4820	4820	0
441	20241202	124600	151111530	4820	4820	4820	4820	0
442	20241202	124500	151111530	4820	4820	4820	4820	0
443	20241202	124400	151111530	4820	4820	4820	4820	0
444	20241202	124300	151111530	4820	4820	4820	4820	4
445	20241202	124200	151092250	4820	4820	4820	4820	2
446	20241202	124100	151082610	4750	4750	4750	4750	0
447	20241202	124000	151082610	4750	4780	4780	4750	1643
448	20241202	123900	143273560	4820	4820	4820	4820	0
449	20241202	123800	143273560	4820	4820	4820	4820	0
450	20241202	123700	143273560	4820	4820	4820	4820	0
451	20241202	123600	143273560	4820	4820	4820	4820	0
452	20241202	123500	143273560	4820	4820	4820	4820	0
453	20241202	123400	143273560	4820	4820	4820	4820	3
454	20241202	123300	143259100	4785	4785	4785	4785	0
455	20241202	123200	143259100	4785	4785	4785	4785	0
456	20241202	123100	143259100	4785	4785	4785	4785	0
457	20241202	123000	143259100	4785	4810	4810	4785	201
458	20241202	122900	142294125	4820	4820	4820	4820	0
459	20241202	122800	142294125	4820	4810	4820	4810	159
460	20241202	122700	141528745	4820	4820	4820	4820	51
461	20241202	122600	141282925	4820	4820	4820	4820	0
462	20241202	122500	141282925	4820	4820	4820	4820	0
463	20241202	122400	141282925	4820	4820	4820	4820	0
464	20241202	122300	141282925	4820	4820	4820	4820	112
465	20241202	122200	140743085	4820	4820	4820	4820	0
466	20241202	122100	140743085	4820	4820	4820	4820	0
467	20241202	122000	140743085	4820	4850	4850	4820	1177
468	20241202	121900	135061100	4850	4850	4850	4850	0
469	20241202	121800	135061100	4850	4850	4850	4850	50
470	20241202	121700	134818600	4855	4855	4855	4855	0
471	20241202	121600	134818600	4855	4870	4870	4855	62
472	20241202	121500	134517575	4870	4870	4870	4870	0
473	20241202	121400	134517575	4870	4870	4870	4870	0
474	20241202	121300	134517575	4870	4870	4870	4860	151
475	20241202	121200	133782995	4875	4875	4875	4875	0
476	20241202	121100	133782995	4875	4875	4875	4875	0
477	20241202	121000	133782995	4875	4875	4875	4875	0
478	20241202	120900	133782995	4875	4875	4875	4875	0
479	20241202	120800	133782995	4875	4875	4875	4875	0
480	20241202	120700	133782995	4875	4875	4875	4875	0
481	20241202	120600	133782995	4875	4875	4875	4875	0
482	20241202	120500	133782995	4875	4875	4875	4875	0
483	20241202	120400	133782995	4875	4875	4875	4875	1
484	20241202	120300	133778120	4870	4870	4870	4870	0
485	20241202	120200	133778120	4870	4870	4870	4870	49
486	20241202	120100	133539490	4870	4870	4870	4870	0
487	20241202	120000	133539490	4870	4870	4870	4870	0
488	20241202	115900	133539490	4870	4870	4870	4870	20
489	20241202	115800	133442090	4870	4870	4870	4870	0
490	20241202	115700	133442090	4870	4870	4870	4870	0
491	20241202	115600	133442090	4870	4870	4870	4870	0
492	20241202	115500	133442090	4870	4870	4870	4870	8
493	20241202	115400	133403130	4875	4875	4875	4875	0
494	20241202	115300	133403130	4875	4875	4875	4875	0
495	20241202	115200	133403130	4875	4875	4875	4875	0
496	20241202	115100	133403130	4875	4870	4875	4870	41
497	20241202	115000	133203455	4870	4870	4870	4870	56
498	20241202	114900	132930735	4860	4865	4865	4860	60
499	20241202	114800	132638995	4875	4875	4875	4875	0
500	20241202	114700	132638995	4875	4875	4875	4875	0
501	20241202	114600	132638995	4875	4875	4875	4875	0
502	20241202	114500	132638995	4875	4875	4875	4875	0
503	20241202	114400	132638995	4875	4875	4875	4875	0
504	20241202	114300	132638995	4875	4875	4875	4875	0
505	20241202	114200	132638995	4875	4875	4875	4875	0
506	20241202	114100	132638995	4875	4860	4875	4860	71
507	20241202	114000	132293320	4860	4860	4860	4860	31
508	20241202	113900	132142660	4875	4875	4875	4875	0
509	20241202	113800	132142660	4875	4875	4875	4875	0
510	20241202	113700	132142660	4875	4875	4875	4875	1
511	20241202	113600	132137785	4865	4865	4865	4865	0
512	20241202	113500	132137785	4865	4865	4865	4865	0
513	20241202	113400	132137785	4865	4865	4865	4865	0
514	20241202	113300	132137785	4865	4875	4875	4865	3
515	20241202	113200	132123175	4875	4875	4875	4875	0
516	20241202	113100	132123175	4875	4875	4875	4875	0
517	20241202	113000	132123175	4875	4875	4875	4875	0
518	20241202	112900	132123175	4875	4875	4875	4875	0
519	20241202	112800	132123175	4875	4875	4875	4875	0
520	20241202	112700	132123175	4875	4875	4875	4875	0
521	20241202	112600	132123175	4875	4875	4875	4875	1
522	20241202	112500	132118300	4870	4870	4870	4870	0
523	20241202	112400	132118300	4870	4870	4870	4870	0
524	20241202	112300	132118300	4870	4870	4870	4870	0
525	20241202	112200	132118300	4870	4870	4870	4870	0
526	20241202	112100	132118300	4870	4875	4875	4870	3
527	20241202	112000	132103685	4875	4875	4875	4875	0
528	20241202	111900	132103685	4875	4875	4875	4875	0
529	20241202	111800	132103685	4875	4875	4875	4875	0
530	20241202	111700	132103685	4875	4875	4875	4875	0
531	20241202	111600	132103685	4875	4870	4875	4870	16
532	20241202	111500	132025760	4870	4870	4870	4870	0
533	20241202	111400	132025760	4870	4870	4870	4870	0
534	20241202	111300	132025760	4870	4870	4870	4870	0
535	20241202	111200	132025760	4870	4870	4870	4870	5
536	20241202	111100	132001410	4840	4840	4840	4840	0
537	20241202	111000	132001410	4840	4840	4840	4840	0
538	20241202	110900	132001410	4840	4840	4840	4840	0
539	20241202	110800	132001410	4840	4840	4840	4840	0
540	20241202	110700	132001410	4840	4840	4840	4840	0
541	20241202	110600	132001410	4840	4840	4840	4840	0
542	20241202	110500	132001410	4840	4840	4840	4840	0
543	20241202	110400	132001410	4840	4840	4840	4840	27
544	20241202	110300	131870730	4875	4875	4875	4875	0
545	20241202	110200	131870730	4875	4875	4875	4875	0
546	20241202	110100	131870730	4875	4875	4875	4875	0
547	20241202	110000	131870730	4875	4875	4875	4875	0
548	20241202	105900	131870730	4875	4875	4875	4875	0
549	20241202	105800	131870730	4875	4875	4875	4875	53
550	20241202	105700	131612355	4875	4875	4875	4875	0
551	20241202	105600	131612355	4875	4875	4875	4875	0
552	20241202	105500	131612355	4875	4875	4875	4875	0
553	20241202	105400	131612355	4875	4875	4875	4875	150
554	20241202	105300	130881105	4875	4875	4875	4875	1
555	20241202	105200	130876230	4840	4840	4840	4840	20
556	20241202	105100	130779430	4875	4875	4875	4875	0
557	20241202	105000	130779430	4875	4875	4875	4875	0
558	20241202	104900	130779430	4875	4875	4875	4875	0
559	20241202	104800	130779430	4875	4875	4875	4875	0
560	20241202	104700	130779430	4875	4875	4875	4875	0
561	20241202	104600	130779430	4875	4875	4875	4875	1
562	20241202	104500	130774555	4860	4875	4875	4860	3
563	20241202	104400	130759950	4875	4820	4875	4820	804
564	20241202	104300	126882525	4805	4810	4810	4805	104
565	20241202	104200	126382485	4820	4820	4820	4820	234
566	20241202	104100	125254605	4820	4800	4820	4800	555
567	20241202	104000	122583285	4800	4800	4800	4800	0
568	20241202	103900	122583285	4800	4800	4800	4800	0
569	20241202	103800	122583285	4800	4785	4800	4785	105
570	20241202	103700	122080845	4785	4785	4785	4785	0
571	20241202	103600	122080845	4785	4785	4785	4785	170
572	20241202	103500	121267395	4750	4750	4750	4750	0
573	20241202	103400	121267395	4750	4750	4750	4750	0
574	20241202	103300	121267395	4750	4750	4750	4750	0
575	20241202	103200	121267395	4750	4770	4785	4750	1050
576	20241202	103100	116278245	4750	4750	4750	4750	0
577	20241202	103000	116278245	4750	4750	4750	4750	0
578	20241202	102900	116278245	4750	4750	4750	4750	0
579	20241202	102800	116278245	4750	4750	4750	4750	0
580	20241202	102700	116278245	4750	4750	4750	4750	125
581	20241202	102600	115684495	4755	4775	4775	4755	2287
582	20241202	102500	104792445	4775	4780	4780	4775	647
583	20241202	102400	101700385	4800	4800	4800	4800	0
584	20241202	102300	101700385	4800	4800	4800	4800	200
585	20241202	102200	100740385	4805	4805	4805	4805	0
586	20241202	102100	100740385	4805	4805	4805	4805	0
587	20241202	102000	100740385	4805	4805	4805	4805	0
588	20241202	101900	100740385	4805	4805	4805	4805	0
589	20241202	101800	100740385	4805	4805	4805	4805	0
590	20241202	101700	100740385	4805	4805	4805	4805	0
591	20241202	101600	100740385	4805	4785	4805	4770	3001
592	20241202	101500	86401230	4785	4785	4785	4785	0
593	20241202	101400	86401230	4785	4785	4785	4785	0
594	20241202	101300	86401230	4785	4785	4785	4785	0
595	20241202	101200	86401230	4785	4785	4785	4785	300
596	20241202	101100	84965730	4785	4795	4795	4785	2896
597	20241202	101000	71100825	4795	4795	4795	4795	308
598	20241202	100900	69623965	4795	4795	4825	4795	993
599	20241202	100800	64862500	4790	4790	4790	4790	0
600	20241202	100700	64862500	4790	4790	4790	4790	0
601	20241202	100600	64862500	4790	4790	4790	4790	0
602	20241202	100500	64862500	4790	4790	4790	4790	0
603	20241202	100400	64862500	4790	4790	4790	4790	399
604	20241202	100300	62951290	4790	4790	4790	4790	0
605	20241202	100200	62951290	4790	4790	4790	4790	0
606	20241202	100100	62951290	4790	4795	4795	4790	250
607	20241202	100000	61753310	4795	4795	4795	4795	0
608	20241202	095900	61753310	4795	4820	4820	4795	2050
609	20241202	095800	51910185	4850	4850	4850	4850	0
610	20241202	095700	51910185	4850	4850	4850	4850	0
611	20241202	095600	51910185	4850	4850	4850	4850	0
612	20241202	095500	51910185	4850	4850	4850	4850	0
613	20241202	095400	51910185	4850	4850	4850	4850	0
614	20241202	095300	51910185	4850	4850	4850	4850	11
615	20241202	095200	51856835	4825	4825	4825	4825	106
616	20241202	095100	51345385	4820	4820	4820	4820	41
617	20241202	095000	51147765	4815	4815	4815	4815	59
618	20241202	094900	50863680	4815	4815	4815	4815	0
619	20241202	094800	50863680	4815	4815	4815	4815	1
620	20241202	094700	50858865	4790	4790	4790	4790	0
621	20241202	094600	50858865	4790	4790	4790	4790	0
622	20241202	094500	50858865	4790	4790	4790	4790	0
623	20241202	094400	50858865	4790	4795	4795	4790	100
624	20241202	094300	50379755	4790	4790	4790	4790	1156
625	20241202	094200	44842515	4800	4800	4800	4800	1362
626	20241202	094100	38304915	4800	4800	4800	4800	314
627	20241202	094000	36797715	4800	4840	4840	4800	2901
628	20241202	093900	22820515	4845	4865	4865	4845	141
629	20241202	093800	22135360	4850	4850	4850	4850	50
630	20241202	093700	21892860	4890	4890	4890	4890	0
631	20241202	093600	21892860	4890	4890	4890	4890	0
632	20241202	093500	21892860	4890	4890	4890	4890	0
633	20241202	093400	21892860	4890	4890	4890	4890	0
634	20241202	093300	21892860	4890	4890	4890	4890	0
635	20241202	093200	21892860	4890	4890	4890	4890	0
636	20241202	093100	21892860	4890	4890	4890	4890	0
637	20241202	093000	21892860	4890	4890	4890	4890	0
638	20241202	092900	21892860	4890	4890	4890	4890	0
639	20241202	092800	21892860	4890	4890	4890	4890	0
640	20241202	092700	21892860	4890	4890	4890	4890	0
641	20241202	092600	21892860	4890	4885	4890	4885	8
642	20241202	092500	21853745	4855	4880	4890	4855	766
643	20241202	092400	18110590	4880	4880	4880	4880	500
644	20241202	092300	15670590	4875	4875	4875	4875	0
645	20241202	092200	15670590	4875	4875	4875	4875	0
646	20241202	092100	15670590	4875	4875	4875	4875	0
647	20241202	092000	15670590	4875	4875	4875	4875	21
648	20241202	091900	15568215	4880	4880	4880	4880	0
649	20241202	091800	15568215	4880	4880	4880	4880	0
650	20241202	091700	15568215	4880	4885	4885	4880	362
651	20241202	091600	13801620	4855	4865	4865	4855	613
652	20241202	091500	10822935	4890	4890	4890	4890	0
653	20241202	091400	10822935	4890	4890	4890	4890	0
654	20241202	091300	10822935	4890	4890	4890	4890	0
655	20241202	091200	10822935	4890	4860	4890	4860	369
656	20241202	091100	9029565	4860	4855	4860	4855	642
657	20241202	091000	5909495	4855	4855	4855	4855	10
658	20241202	090900	5860945	4890	4890	4890	4890	0
659	20241202	090800	5860945	4890	4890	4890	4890	0
660	20241202	090700	5860945	4890	4890	4890	4890	20
661	20241202	090600	5763145	4890	4850	4890	4850	1027
662	20241202	090500	756330	4890	4890	4890	4890	0
663	20241202	090400	756330	4890	4890	4890	4890	0
664	20241202	090300	756330	4890	4890	4890	4890	0
665	20241202	090200	756330	4890	4890	4890	4890	1
666	20241202	090100	751440	4870	4870	4870	4870	0
667	20241202	090000	751440	4870	4785	4895	4785	157