KissMeData/220180/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204900	793601790	3030	3030	3030	3030	1537
3	20241202	204800	793601790	3030	3030	3030	3030	0
4	20241202	204700	793601790	3030	3030	3030	3030	0
5	20241202	204600	793601790	3030	3030	3030	3030	0
6	20241202	204500	793601790	3030	3030	3030	3030	0
7	20241202	204400	793601790	3030	3030	3030	3030	0
8	20241202	204300	793601790	3030	3030	3030	3030	0
9	20241202	204200	793601790	3030	3030	3030	3030	0
10	20241202	204100	793601790	3030	3030	3030	3030	0
11	20241202	204000	793601790	3030	3030	3030	3030	0
12	20241202	203900	793601790	3030	3030	3030	3030	0
13	20241202	203800	793601790	3030	3030	3030	3030	0
14	20241202	203700	793601790	3030	3030	3030	3030	0
15	20241202	203600	793601790	3030	3030	3030	3030	0
16	20241202	203500	793601790	3030	3030	3030	3030	0
17	20241202	203400	793601790	3030	3030	3030	3030	0
18	20241202	203300	793601790	3030	3030	3030	3030	0
19	20241202	203200	793601790	3030	3030	3030	3030	0
20	20241202	203100	793601790	3030	3030	3030	3030	0
21	20241202	203000	793601790	3030	3030	3030	3030	0
22	20241202	202900	793601790	3030	3030	3030	3030	0
23	20241202	202800	793601790	3030	3030	3030	3030	0
24	20241202	202700	793601790	3030	3030	3030	3030	0
25	20241202	202600	793601790	3030	3030	3030	3030	0
26	20241202	202500	793601790	3030	3030	3030	3030	0
27	20241202	202400	793601790	3030	3030	3030	3030	0
28	20241202	202300	793601790	3030	3030	3030	3030	0
29	20241202	202200	793601790	3030	3030	3030	3030	0
30	20241202	202100	793601790	3030	3030	3030	3030	0
31	20241202	202000	793601790	3030	3030	3030	3030	0
32	20241202	201900	793601790	3030	3030	3030	3030	1537
33	20241202	201800	793601790	3030	3030	3030	3030	0
34	20241202	201700	793601790	3030	3030	3030	3030	0
35	20241202	201600	793601790	3030	3030	3030	3030	0
36	20241202	201500	793601790	3030	3030	3030	3030	0
37	20241202	201400	793601790	3030	3030	3030	3030	0
38	20241202	201300	793601790	3030	3030	3030	3030	0
39	20241202	201200	793601790	3030	3030	3030	3030	0
40	20241202	201100	793601790	3030	3030	3030	3030	0
41	20241202	201000	793601790	3030	3030	3030	3030	0
42	20241202	200900	793601790	3030	3030	3030	3030	0
43	20241202	200800	793601790	3030	3030	3030	3030	0
44	20241202	200700	793601790	3030	3030	3030	3030	0
45	20241202	200600	793601790	3030	3030	3030	3030	0
46	20241202	200500	793601790	3030	3030	3030	3030	0
47	20241202	200400	793601790	3030	3030	3030	3030	0
48	20241202	200300	793601790	3030	3030	3030	3030	0
49	20241202	200200	793601790	3030	3030	3030	3030	0
50	20241202	200100	793601790	3030	3030	3030	3030	0
51	20241202	200000	793601790	3030	3030	3030	3030	0
52	20241202	195900	793601790	3030	3030	3030	3030	0
53	20241202	195800	793601790	3030	3030	3030	3030	0
54	20241202	195700	793601790	3030	3030	3030	3030	0
55	20241202	195600	793601790	3030	3030	3030	3030	0
56	20241202	195500	793601790	3030	3030	3030	3030	0
57	20241202	195400	793601790	3030	3030	3030	3030	0
58	20241202	195300	793601790	3030	3030	3030	3030	0
59	20241202	195200	793601790	3030	3030	3030	3030	0
60	20241202	195100	793601790	3030	3030	3030	3030	0
61	20241202	195000	793601790	3030	3030	3030	3030	0
62	20241202	194900	793601790	3030	3030	3030	3030	1537
63	20241202	194800	793601790	3030	3030	3030	3030	0
64	20241202	194700	793601790	3030	3030	3030	3030	0
65	20241202	194600	793601790	3030	3030	3030	3030	0
66	20241202	194500	793601790	3030	3030	3030	3030	0
67	20241202	194400	793601790	3030	3030	3030	3030	0
68	20241202	194300	793601790	3030	3030	3030	3030	0
69	20241202	194200	793601790	3030	3030	3030	3030	0
70	20241202	194100	793601790	3030	3030	3030	3030	0
71	20241202	194000	793601790	3030	3030	3030	3030	0
72	20241202	193900	793601790	3030	3030	3030	3030	0
73	20241202	193800	793601790	3030	3030	3030	3030	0
74	20241202	193700	793601790	3030	3030	3030	3030	0
75	20241202	193600	793601790	3030	3030	3030	3030	0
76	20241202	193500	793601790	3030	3030	3030	3030	0
77	20241202	193400	793601790	3030	3030	3030	3030	0
78	20241202	193300	793601790	3030	3030	3030	3030	0
79	20241202	193200	793601790	3030	3030	3030	3030	0
80	20241202	193100	793601790	3030	3030	3030	3030	0
81	20241202	193000	793601790	3030	3030	3030	3030	0
82	20241202	192900	793601790	3030	3030	3030	3030	0
83	20241202	192800	793601790	3030	3030	3030	3030	0
84	20241202	192700	793601790	3030	3030	3030	3030	0
85	20241202	192600	793601790	3030	3030	3030	3030	0
86	20241202	192500	793601790	3030	3030	3030	3030	0
87	20241202	192400	793601790	3030	3030	3030	3030	0
88	20241202	192300	793601790	3030	3030	3030	3030	0
89	20241202	192200	793601790	3030	3030	3030	3030	0
90	20241202	192100	793601790	3030	3030	3030	3030	0
91	20241202	192000	793601790	3030	3030	3030	3030	0
92	20241202	191900	793601790	3030	3030	3030	3030	1537
93	20241202	191800	793601790	3030	3030	3030	3030	0
94	20241202	191700	793601790	3030	3030	3030	3030	0
95	20241202	191600	793601790	3030	3030	3030	3030	0
96	20241202	191500	793601790	3030	3030	3030	3030	0
97	20241202	191400	793601790	3030	3030	3030	3030	0
98	20241202	191300	793601790	3030	3030	3030	3030	0
99	20241202	191200	793601790	3030	3030	3030	3030	0
100	20241202	191100	793601790	3030	3030	3030	3030	0
101	20241202	191000	793601790	3030	3030	3030	3030	0
102	20241202	190900	793601790	3030	3030	3030	3030	0
103	20241202	190800	793601790	3030	3030	3030	3030	0
104	20241202	190700	793601790	3030	3030	3030	3030	0
105	20241202	190600	793601790	3030	3030	3030	3030	0
106	20241202	190500	793601790	3030	3030	3030	3030	0
107	20241202	190400	793601790	3030	3030	3030	3030	0
108	20241202	190300	793601790	3030	3030	3030	3030	0
109	20241202	190200	793601790	3030	3030	3030	3030	0
110	20241202	190100	793601790	3030	3030	3030	3030	0
111	20241202	190000	793601790	3030	3030	3030	3030	0
112	20241202	185900	793601790	3030	3030	3030	3030	0
113	20241202	185800	793601790	3030	3030	3030	3030	0
114	20241202	185700	793601790	3030	3030	3030	3030	0
115	20241202	185600	793601790	3030	3030	3030	3030	0
116	20241202	185500	793601790	3030	3030	3030	3030	0
117	20241202	185400	793601790	3030	3030	3030	3030	0
118	20241202	185300	793601790	3030	3030	3030	3030	0
119	20241202	185200	793601790	3030	3030	3030	3030	0
120	20241202	185100	793601790	3030	3030	3030	3030	0
121	20241202	185000	793601790	3030	3030	3030	3030	0
122	20241202	184900	793601790	3030	3030	3030	3030	1537
123	20241202	184800	793601790	3030	3030	3030	3030	0
124	20241202	184700	793601790	3030	3030	3030	3030	0
125	20241202	184600	793601790	3030	3030	3030	3030	0
126	20241202	184500	793601790	3030	3030	3030	3030	0
127	20241202	184400	793601790	3030	3030	3030	3030	0
128	20241202	184300	793601790	3030	3030	3030	3030	0
129	20241202	184200	793601790	3030	3030	3030	3030	0
130	20241202	184100	793601790	3030	3030	3030	3030	0
131	20241202	184000	793601790	3030	3030	3030	3030	0
132	20241202	183900	793601790	3030	3030	3030	3030	0
133	20241202	183800	793601790	3030	3030	3030	3030	0
134	20241202	183700	793601790	3030	3030	3030	3030	0
135	20241202	183600	793601790	3030	3030	3030	3030	0
136	20241202	183500	793601790	3030	3030	3030	3030	0
137	20241202	183400	793601790	3030	3030	3030	3030	0
138	20241202	183300	793601790	3030	3030	3030	3030	0
139	20241202	183200	793601790	3030	3030	3030	3030	0
140	20241202	183100	793601790	3030	3030	3030	3030	0
141	20241202	183000	793601790	3030	3030	3030	3030	0
142	20241202	182900	793601790	3030	3030	3030	3030	0
143	20241202	182800	793601790	3030	3030	3030	3030	0
144	20241202	182700	793601790	3030	3030	3030	3030	0
145	20241202	182600	793601790	3030	3030	3030	3030	0
146	20241202	182500	793601790	3030	3030	3030	3030	0
147	20241202	182400	793601790	3030	3030	3030	3030	0
148	20241202	182300	793601790	3030	3030	3030	3030	0
149	20241202	182200	793601790	3030	3030	3030	3030	0
150	20241202	182100	793601790	3030	3030	3030	3030	0
151	20241202	182000	793601790	3030	3030	3030	3030	0
152	20241202	181900	793601790	3030	3030	3030	3030	1537
153	20241202	181800	793601790	3030	3030	3030	3030	0
154	20241202	181700	793601790	3030	3030	3030	3030	0
155	20241202	181600	793601790	3030	3030	3030	3030	0
156	20241202	181500	793601790	3030	3030	3030	3030	0
157	20241202	181400	793601790	3030	3030	3030	3030	0
158	20241202	181300	793601790	3030	3030	3030	3030	0
159	20241202	181200	793601790	3030	3030	3030	3030	0
160	20241202	181100	793601790	3030	3030	3030	3030	0
161	20241202	181000	793601790	3030	3030	3030	3030	0
162	20241202	180900	793601790	3030	3030	3030	3030	0
163	20241202	180800	793601790	3030	3030	3030	3030	0
164	20241202	180700	793601790	3030	3030	3030	3030	0
165	20241202	180600	793601790	3030	3030	3030	3030	0
166	20241202	180500	793601790	3030	3030	3030	3030	0
167	20241202	180400	793601790	3030	3030	3030	3030	0
168	20241202	180300	793601790	3030	3030	3030	3030	0
169	20241202	180200	793601790	3030	3030	3030	3030	0
170	20241202	180100	793601790	3030	3030	3030	3030	0
171	20241202	180000	793601790	3030	3030	3030	3030	0
172	20241202	175900	793601790	3030	3030	3030	3030	0
173	20241202	175800	793601790	3030	3030	3030	3030	0
174	20241202	175700	793601790	3030	3030	3030	3030	0
175	20241202	175600	793601790	3030	3030	3030	3030	0
176	20241202	175500	793601790	3030	3030	3030	3030	0
177	20241202	175400	793601790	3030	3030	3030	3030	0
178	20241202	175300	793601790	3030	3030	3030	3030	0
179	20241202	175200	793601790	3030	3030	3030	3030	0
180	20241202	175100	793601790	3030	3030	3030	3030	0
181	20241202	175000	793601790	3030	3030	3030	3030	0
182	20241202	174900	793601790	3030	3030	3030	3030	1537
183	20241202	174800	793601790	3030	3030	3030	3030	0
184	20241202	174700	793601790	3030	3030	3030	3030	0
185	20241202	174600	793601790	3030	3030	3030	3030	0
186	20241202	174500	793601790	3030	3030	3030	3030	0
187	20241202	174400	793601790	3030	3030	3030	3030	0
188	20241202	174300	793601790	3030	3030	3030	3030	0
189	20241202	174200	793601790	3030	3030	3030	3030	0
190	20241202	174100	793601790	3030	3030	3030	3030	0
191	20241202	174000	793601790	3030	3030	3030	3030	0
192	20241202	173900	793601790	3030	3030	3030	3030	0
193	20241202	173800	793601790	3030	3030	3030	3030	0
194	20241202	173700	793601790	3030	3030	3030	3030	0
195	20241202	173600	793601790	3030	3030	3030	3030	0
196	20241202	173500	793601790	3030	3030	3030	3030	0
197	20241202	173400	793601790	3030	3030	3030	3030	0
198	20241202	173300	793601790	3030	3030	3030	3030	0
199	20241202	173200	793601790	3030	3030	3030	3030	0
200	20241202	173100	793601790	3030	3030	3030	3030	0
201	20241202	173000	793601790	3030	3030	3030	3030	0
202	20241202	172900	793601790	3030	3030	3030	3030	0
203	20241202	172800	793601790	3030	3030	3030	3030	0
204	20241202	172700	793601790	3030	3030	3030	3030	0
205	20241202	172600	793601790	3030	3030	3030	3030	0
206	20241202	172500	793601790	3030	3030	3030	3030	0
207	20241202	172400	793601790	3030	3030	3030	3030	0
208	20241202	172300	793601790	3030	3030	3030	3030	0
209	20241202	172200	793601790	3030	3030	3030	3030	0
210	20241202	172100	793601790	3030	3030	3030	3030	0
211	20241202	172000	793601790	3030	3030	3030	3030	0
212	20241202	171900	793601790	3030	3030	3030	3030	1537
213	20241202	171800	793601790	3030	3030	3030	3030	0
214	20241202	171700	793601790	3030	3030	3030	3030	0
215	20241202	171600	793601790	3030	3030	3030	3030	0
216	20241202	171500	793601790	3030	3030	3030	3030	0
217	20241202	171400	793601790	3030	3030	3030	3030	0
218	20241202	171300	793601790	3030	3030	3030	3030	0
219	20241202	171200	793601790	3030	3030	3030	3030	0
220	20241202	171100	793601790	3030	3030	3030	3030	0
221	20241202	171000	793601790	3030	3030	3030	3030	0
222	20241202	170900	793601790	3030	3030	3030	3030	0
223	20241202	170800	793601790	3030	3030	3030	3030	0
224	20241202	170700	793601790	3030	3030	3030	3030	0
225	20241202	170600	793601790	3030	3030	3030	3030	0
226	20241202	170500	793601790	3030	3030	3030	3030	0
227	20241202	170400	793601790	3030	3030	3030	3030	0
228	20241202	170300	793601790	3030	3030	3030	3030	0
229	20241202	170200	793601790	3030	3030	3030	3030	0
230	20241202	170100	793601790	3030	3030	3030	3030	0
231	20241202	170000	793601790	3030	3030	3030	3030	0
232	20241202	165900	793601790	3030	3030	3030	3030	0
233	20241202	165800	793601790	3030	3030	3030	3030	0
234	20241202	165700	793601790	3030	3030	3030	3030	0
235	20241202	165600	793601790	3030	3030	3030	3030	0
236	20241202	165500	793601790	3030	3030	3030	3030	0
237	20241202	165400	793601790	3030	3030	3030	3030	0
238	20241202	165300	793601790	3030	3030	3030	3030	0
239	20241202	165200	793601790	3030	3030	3030	3030	0
240	20241202	165100	793601790	3030	3030	3030	3030	0
241	20241202	165000	793601790	3030	3030	3030	3030	0
242	20241202	164900	793601790	3030	3030	3030	3030	1537
243	20241202	164800	793601790	3030	3030	3030	3030	0
244	20241202	164700	793601790	3030	3030	3030	3030	0
245	20241202	164600	793601790	3030	3030	3030	3030	0
246	20241202	164500	793601790	3030	3030	3030	3030	0
247	20241202	164400	793601790	3030	3030	3030	3030	0
248	20241202	164300	793601790	3030	3030	3030	3030	0
249	20241202	164200	793601790	3030	3030	3030	3030	0
250	20241202	164100	793601790	3030	3030	3030	3030	0
251	20241202	164000	793601790	3030	3030	3030	3030	0
252	20241202	163900	793601790	3030	3030	3030	3030	0
253	20241202	163800	793601790	3030	3030	3030	3030	0
254	20241202	163700	793601790	3030	3030	3030	3030	0
255	20241202	163600	793601790	3030	3030	3030	3030	0
256	20241202	163500	793601790	3030	3030	3030	3030	0
257	20241202	163400	793601790	3030	3030	3030	3030	0
258	20241202	163300	793601790	3030	3030	3030	3030	0
259	20241202	163200	793601790	3030	3030	3030	3030	0
260	20241202	163100	793601790	3030	3030	3030	3030	0
261	20241202	163000	793601790	3030	3030	3030	3030	0
262	20241202	162900	793601790	3030	3030	3030	3030	0
263	20241202	162800	793601790	3030	3030	3030	3030	0
264	20241202	162700	793601790	3030	3030	3030	3030	0
265	20241202	162600	793601790	3030	3030	3030	3030	0
266	20241202	162500	793601790	3030	3030	3030	3030	0
267	20241202	162400	793601790	3030	3030	3030	3030	0
268	20241202	162300	793601790	3030	3030	3030	3030	0
269	20241202	162200	793601790	3030	3030	3030	3030	0
270	20241202	162100	793601790	3030	3030	3030	3030	0
271	20241202	162000	793601790	3030	3030	3030	3030	0
272	20241202	161900	793601790	3030	3030	3030	3030	1537
273	20241202	161800	793601790	3030	3030	3030	3030	0
274	20241202	161700	793601790	3030	3030	3030	3030	0
275	20241202	161600	793601790	3030	3030	3030	3030	0
276	20241202	161500	793601790	3030	3030	3030	3030	0
277	20241202	161400	793601790	3030	3030	3030	3030	0
278	20241202	161300	793601790	3030	3030	3030	3030	0
279	20241202	161200	793601790	3030	3030	3030	3030	0
280	20241202	161100	793601790	3030	3030	3030	3030	0
281	20241202	161000	793601790	3030	3030	3030	3030	0
282	20241202	160900	793601790	3030	3030	3030	3030	0
283	20241202	160800	793601790	3030	3030	3030	3030	0
284	20241202	160700	793601790	3030	3030	3030	3030	0
285	20241202	160600	793601790	3030	3030	3030	3030	0
286	20241202	160500	793601790	3030	3030	3030	3030	0
287	20241202	160400	793601790	3030	3030	3030	3030	0
288	20241202	160300	793601790	3030	3030	3030	3030	0
289	20241202	160200	793601790	3030	3030	3030	3030	0
290	20241202	160100	793601790	3030	3030	3030	3030	0
291	20241202	160000	793601790	3030	3030	3030	3030	0
292	20241202	155900	793601790	3030	3030	3030	3030	0
293	20241202	155800	793601790	3030	3030	3030	3030	0
294	20241202	155700	793601790	3030	3030	3030	3030	0
295	20241202	155600	793601790	3030	3030	3030	3030	0
296	20241202	155500	793601790	3030	3030	3030	3030	0
297	20241202	155400	793601790	3030	3030	3030	3030	0
298	20241202	155300	793601790	3030	3030	3030	3030	0
299	20241202	155200	793601790	3030	3030	3030	3030	0
300	20241202	155100	793601790	3030	3030	3030	3030	0
301	20241202	155000	793601790	3030	3030	3030	3030	0
302	20241202	154900	793601790	3030	3030	3030	3030	1537
303	20241202	154800	793601790	3030	3030	3030	3030	0
304	20241202	154700	793601790	3030	3030	3030	3030	0
305	20241202	154600	793601790	3030	3030	3030	3030	0
306	20241202	154500	793601790	3030	3030	3030	3030	0
307	20241202	154400	793601790	3030	3030	3030	3030	0
308	20241202	154300	793601790	3030	3030	3030	3030	0
309	20241202	154200	793601790	3030	3030	3030	3030	0
310	20241202	154100	793601790	3030	3030	3030	3030	0
311	20241202	154000	793601790	3030	3030	3030	3030	0
312	20241202	153900	793601790	3030	3030	3030	3030	0
313	20241202	153800	793601790	3030	3030	3030	3030	0
314	20241202	153700	793601790	3030	3030	3030	3030	0
315	20241202	153600	793601790	3030	3030	3030	3030	0
316	20241202	153500	793601790	3030	3030	3030	3030	0
317	20241202	153400	793601790	3030	3030	3030	3030	0
318	20241202	153300	793601790	3030	3030	3030	3030	0
319	20241202	153200	793601790	3030	3030	3030	3030	0
320	20241202	153100	793601790	3030	3030	3030	3030	0
321	20241202	153000	793601790	3030	3030	3030	3030	1537
322	20241202	152900	788944680	3000	3000	3000	3000	0
323	20241202	152800	788944680	3000	3000	3000	3000	0
324	20241202	152700	788944680	3000	3000	3000	3000	0
325	20241202	152600	788944680	3000	3000	3000	3000	0
326	20241202	152500	788944680	3000	3000	3000	3000	0
327	20241202	152400	788944680	3000	3000	3000	3000	0
328	20241202	152300	788944680	3000	3000	3000	3000	0
329	20241202	152200	788944680	3000	3000	3000	3000	0
330	20241202	152100	788944680	3000	3000	3000	3000	0
331	20241202	152000	788944680	3000	3000	3000	3000	0
332	20241202	151900	788944680	3000	3000	3000	3000	849
333	20241202	151800	786397680	3000	3000	3000	3000	1
334	20241202	151700	786394680	2995	2995	3000	2975	674
335	20241202	151600	784376025	2995	2995	2995	2995	0
336	20241202	151500	784376025	2995	2990	2995	2990	1018
337	20241202	151400	781327265	2990	2990	2990	2990	0
338	20241202	151300	781327265	2990	2990	2990	2990	1
339	20241202	151200	781324275	2970	2990	2990	2970	250
340	20241202	151100	780581755	2970	2970	2970	2970	0
341	20241202	151000	780581755	2970	2970	2970	2970	4
342	20241202	150900	780569875	2975	2985	2995	2975	40
343	20241202	150800	780450230	2980	2980	2980	2980	0
344	20241202	150700	780450230	2980	2980	2980	2980	0
345	20241202	150600	780450230	2980	2970	2980	2970	823
346	20241202	150500	778000975	2970	2970	2970	2970	0
347	20241202	150400	778000975	2970	2970	2970	2970	0
348	20241202	150300	778000975	2970	2970	2970	2970	1
349	20241202	150200	777998005	2970	2970	2970	2970	0
350	20241202	150100	777998005	2970	2970	2970	2970	1
351	20241202	150000	777995035	2970	2970	2970	2970	0
352	20241202	145900	777995035	2970	2970	2970	2970	1
353	20241202	145800	777992065	2970	2970	2970	2970	0
354	20241202	145700	777992065	2970	2970	2970	2970	0
355	20241202	145600	777992065	2970	2970	2970	2970	1
356	20241202	145500	777989095	2970	2970	2970	2970	3
357	20241202	145400	777980185	2970	2970	2970	2945	160
358	20241202	145300	777508785	2965	2945	2965	2945	222
359	20241202	145200	776854915	2965	2965	2965	2965	1
360	20241202	145100	776851950	2965	2965	2965	2965	1
361	20241202	145000	776848985	2950	2950	2950	2950	0
362	20241202	144900	776848985	2950	2950	2950	2950	5
363	20241202	144800	776834235	2950	2950	2950	2950	0
364	20241202	144700	776834235	2950	2950	2950	2950	30
365	20241202	144600	776745735	2950	2960	2960	2945	53
366	20241202	144500	776589495	2975	2975	2975	2975	0
367	20241202	144400	776589495	2975	2975	2975	2975	0
368	20241202	144300	776589495	2975	2975	2975	2975	0
369	20241202	144200	776589495	2975	2970	2975	2970	1327
370	20241202	144100	772648255	2970	2970	2970	2970	0
371	20241202	144000	772648255	2970	2970	2970	2970	0
372	20241202	143900	772648255	2970	2970	2970	2970	830
373	20241202	143800	770183155	2970	2970	2970	2970	0
374	20241202	143700	770183155	2970	2970	2970	2970	0
375	20241202	143600	770183155	2970	2970	2970	2970	0
376	20241202	143500	770183155	2970	2970	2970	2970	40
377	20241202	143400	770064355	2970	2970	2970	2970	0
378	20241202	143300	770064355	2970	2970	2970	2970	0
379	20241202	143200	770064355	2970	2970	2970	2970	0
380	20241202	143100	770064355	2970	2970	2970	2970	0
381	20241202	143000	770064355	2970	2970	2970	2970	0
382	20241202	142900	770064355	2970	2970	2970	2970	0
383	20241202	142800	770064355	2970	2970	2970	2970	25
384	20241202	142700	769990105	2975	2975	2975	2975	0
385	20241202	142600	769990105	2975	2975	2975	2975	0
386	20241202	142500	769990105	2975	2975	2975	2975	1
387	20241202	142400	769987130	2970	2970	2970	2970	0
388	20241202	142300	769987130	2970	2970	2970	2970	0
389	20241202	142200	769987130	2970	2970	2970	2970	0
390	20241202	142100	769987130	2970	2970	2970	2970	0
391	20241202	142000	769987130	2970	2970	2970	2970	0
392	20241202	141900	769987130	2970	2970	2970	2970	124
393	20241202	141800	769618850	2970	2970	2970	2970	0
394	20241202	141700	769618850	2970	2970	2970	2970	0
395	20241202	141600	769618850	2970	2970	2970	2970	0
396	20241202	141500	769618850	2970	2970	2970	2970	0
397	20241202	141400	769618850	2970	2970	2970	2970	0
398	20241202	141300	769618850	2970	2970	2970	2970	118
399	20241202	141200	769268390	2970	2970	2970	2970	93
400	20241202	141100	768992180	2970	2970	2970	2970	0
401	20241202	141000	768992180	2970	2970	2970	2970	0
402	20241202	140900	768992180	2970	2965	2970	2965	895
403	20241202	140800	766336570	2960	2960	2960	2960	0
404	20241202	140700	766336570	2960	2960	2960	2960	0
405	20241202	140600	766336570	2960	2960	2960	2960	0
406	20241202	140500	766336570	2960	2965	2970	2960	60
407	20241202	140400	766158660	2965	2965	2965	2965	0
408	20241202	140300	766158660	2965	2965	2965	2965	0
409	20241202	140200	766158660	2965	2965	2965	2965	0
410	20241202	140100	766158660	2965	2965	2965	2965	0
411	20241202	140000	766158660	2965	2965	2965	2965	5
412	20241202	135900	766143835	2965	2965	2965	2965	1
413	20241202	135800	766140870	2945	2950	2950	2945	1763
414	20241202	135700	760948825	2945	2945	2945	2945	0
415	20241202	135600	760948825	2945	2945	2945	2945	0
416	20241202	135500	760948825	2945	2945	2945	2945	670
417	20241202	135400	758975675	2945	2945	2945	2945	0
418	20241202	135300	758975675	2945	2950	2950	2945	2344
419	20241202	135200	752069200	2955	2960	2960	2955	16
420	20241202	135100	752021870	2975	2975	2975	2975	0
421	20241202	135000	752021870	2975	2975	2975	2975	0
422	20241202	134900	752021870	2975	2975	2975	2975	0
423	20241202	134800	752021870	2975	2975	2975	2975	0
424	20241202	134700	752021870	2975	2975	2975	2975	0
425	20241202	134600	752021870	2975	2975	2975	2975	0
426	20241202	134500	752021870	2975	2975	2975	2975	0
427	20241202	134400	752021870	2975	2975	2975	2975	0
428	20241202	134300	752021870	2975	2975	2975	2975	0
429	20241202	134200	752021870	2975	2975	2975	2975	0
430	20241202	134100	752021870	2975	2975	2975	2975	0
431	20241202	134000	752021870	2975	2975	2975	2975	0
432	20241202	133900	752021870	2975	2975	2975	2975	20
433	20241202	133800	751962370	2975	2975	2975	2975	0
434	20241202	133700	751962370	2975	2975	2975	2975	0
435	20241202	133600	751962370	2975	2975	2975	2975	0
436	20241202	133500	751962370	2975	2975	2975	2975	0
437	20241202	133400	751962370	2975	2975	2975	2975	0
438	20241202	133300	751962370	2975	2975	2975	2975	0
439	20241202	133200	751962370	2975	2975	2975	2975	10
440	20241202	133100	751932620	2945	2960	2960	2945	880
441	20241202	133000	749340465	2975	2975	2975	2975	0
442	20241202	132900	749340465	2975	2960	2975	2960	57
443	20241202	132800	749171730	2980	2980	2980	2980	0
444	20241202	132700	749171730	2980	2980	2980	2980	0
445	20241202	132600	749171730	2980	2980	2980	2980	0
446	20241202	132500	749171730	2980	2980	2980	2980	0
447	20241202	132400	749171730	2980	2980	2980	2980	0
448	20241202	132300	749171730	2980	2980	2980	2980	0
449	20241202	132200	749171730	2980	2980	2980	2980	0
450	20241202	132100	749171730	2980	2975	2980	2975	4218
451	20241202	132000	736602190	2975	2970	2975	2970	36
452	20241202	131900	736495140	2970	2960	2970	2960	954
453	20241202	131800	733663735	2935	2955	2955	2935	400
454	20241202	131700	732482415	2955	2955	2955	2955	0
455	20241202	131600	732482415	2955	2955	2955	2955	0
456	20241202	131500	732482415	2955	2955	2955	2955	0
457	20241202	131400	732482415	2955	2955	2955	2955	0
458	20241202	131300	732482415	2955	2955	2955	2955	0
459	20241202	131200	732482415	2955	2955	2955	2955	3
460	20241202	131100	732473550	2970	2970	2970	2970	0
461	20241202	131000	732473550	2970	2970	2970	2970	0
462	20241202	130900	732473550	2970	2970	2970	2970	0
463	20241202	130800	732473550	2970	2970	2970	2970	0
464	20241202	130700	732473550	2970	2970	2970	2970	0
465	20241202	130600	732473550	2970	2970	2970	2970	0
466	20241202	130500	732473550	2970	2970	2970	2970	0
467	20241202	130400	732473550	2970	2970	2970	2970	1
468	20241202	130300	732470580	2970	2970	2970	2970	0
469	20241202	130200	732470580	2970	2970	2970	2970	0
470	20241202	130100	732470580	2970	2970	2970	2970	0
471	20241202	130000	732470580	2970	2970	2970	2970	0
472	20241202	125900	732470580	2970	2970	2970	2970	0
473	20241202	125800	732470580	2970	2970	2970	2970	0
474	20241202	125700	732470580	2970	2970	2970	2970	0
475	20241202	125600	732470580	2970	2970	2970	2970	30
476	20241202	125500	732381480	2970	2970	2970	2970	0
477	20241202	125400	732381480	2970	2970	2970	2970	0
478	20241202	125300	732381480	2970	2970	2970	2970	0
479	20241202	125200	732381480	2970	2970	2970	2970	1
480	20241202	125100	732378510	2955	2970	2970	2955	657
481	20241202	125000	730437060	2955	2955	2955	2955	150
482	20241202	124900	729993810	2970	2970	2970	2970	0
483	20241202	124800	729993810	2970	2955	2970	2955	483
484	20241202	124700	728566530	2970	2970	2970	2970	0
485	20241202	124600	728566530	2970	2955	2970	2955	24
486	20241202	124500	728495595	2955	2955	2955	2955	50
487	20241202	124400	728347845	2970	2970	2970	2970	0
488	20241202	124300	728347845	2970	2970	2970	2970	0
489	20241202	124200	728347845	2970	2970	2970	2970	0
490	20241202	124100	728347845	2970	2970	2970	2970	31
491	20241202	124000	728255775	2955	2955	2955	2955	211
492	20241202	123900	727632270	2970	2970	2970	2970	0
493	20241202	123800	727632270	2970	2970	2970	2970	18
494	20241202	123700	727578810	2970	2955	2970	2955	36
495	20241202	123600	727472405	2975	2975	2975	2975	1
496	20241202	123500	727469430	2955	2955	2955	2955	276
497	20241202	123400	726653850	2965	2970	2970	2965	362
498	20241202	123300	725579585	2980	2980	2980	2980	0
499	20241202	123200	725579585	2980	2980	2980	2980	0
500	20241202	123100	725579585	2980	2980	2980	2980	0
501	20241202	123000	725579585	2980	2980	2980	2980	393
502	20241202	122900	724408445	2980	2965	2980	2965	267
503	20241202	122800	723615785	2980	2970	2980	2970	16
504	20241202	122700	723568205	2970	2960	2970	2960	252
505	20241202	122600	722821025	2965	2955	2965	2955	293
506	20241202	122500	721954135	2955	2955	2955	2955	0
507	20241202	122400	721954135	2955	2935	2955	2935	61
508	20241202	122300	721773900	2955	2955	2955	2955	42
509	20241202	122200	721649790	2955	2950	2955	2950	129
510	20241202	122100	721268720	2935	2935	2935	2935	20
511	20241202	122000	721210020	2935	2935	2935	2935	3
512	20241202	121900	721201215	2950	2935	2950	2935	2
513	20241202	121800	721195330	2950	2950	2950	2950	70
514	20241202	121700	720988830	2950	2950	2950	2950	0
515	20241202	121600	720988830	2950	2950	2950	2950	0
516	20241202	121500	720988830	2950	2950	2950	2950	11
517	20241202	121400	720956380	2965	2965	2965	2965	0
518	20241202	121300	720956380	2965	2945	2970	2945	1371
519	20241202	121200	716912630	2945	2945	2945	2945	0
520	20241202	121100	716912630	2945	2925	2945	2925	311
521	20241202	121000	716002595	2925	2925	2925	2925	0
522	20241202	120900	716002595	2925	2925	2925	2925	0
523	20241202	120800	716002595	2925	2925	2925	2925	0
524	20241202	120700	716002595	2925	2925	2925	2925	0
525	20241202	120600	716002595	2925	2925	2925	2925	0
526	20241202	120500	716002595	2925	2925	2925	2925	0
527	20241202	120400	716002595	2925	2925	2925	2925	0
528	20241202	120300	716002595	2925	2915	2925	2915	92
529	20241202	120200	715734405	2925	2915	2925	2915	105
530	20241202	120100	715428310	2915	2920	2920	2915	1257
531	20241202	120000	711764075	2925	2925	2925	2925	0
532	20241202	115900	711764075	2925	2925	2925	2925	6
533	20241202	115800	711746525	2925	2925	2925	2925	0
534	20241202	115700	711746525	2925	2925	2925	2925	0
535	20241202	115600	711746525	2925	2925	2925	2925	0
536	20241202	115500	711746525	2925	2925	2925	2925	0
537	20241202	115400	711746525	2925	2925	2925	2925	0
538	20241202	115300	711746525	2925	2925	2925	2925	0
539	20241202	115200	711746525	2925	2925	2925	2925	0
540	20241202	115100	711746525	2925	2925	2925	2925	0
541	20241202	115000	711746525	2925	2925	2925	2925	0
542	20241202	114900	711746525	2925	2925	2925	2925	0
543	20241202	114800	711746525	2925	2925	2925	2925	2
544	20241202	114700	711740675	2925	2920	2925	2915	13
545	20241202	114600	711702745	2925	2925	2925	2925	1
546	20241202	114500	711699820	2920	2915	2920	2915	155
547	20241202	114400	711247225	2925	2925	2925	2925	1
548	20241202	114300	711244300	2925	2910	2925	2910	2
549	20241202	114200	711238465	2925	2925	2925	2925	3
550	20241202	114100	711229690	2905	2905	2905	2905	1351
551	20241202	114000	707305035	2925	2925	2925	2925	2
552	20241202	113900	707299185	2925	2925	2925	2910	13
553	20241202	113800	707261310	2910	2910	2910	2910	433
554	20241202	113700	706001280	2925	2925	2925	2925	1
555	20241202	113600	705998355	2925	2925	2925	2925	0
556	20241202	113500	705998355	2925	2925	2925	2925	1
557	20241202	113400	705995430	2925	2925	2925	2925	0
558	20241202	113300	705995430	2925	2925	2925	2925	0
559	20241202	113200	705995430	2925	2925	2925	2925	0
560	20241202	113100	705995430	2925	2925	2925	2925	0
561	20241202	113000	705995430	2925	2925	2925	2925	0
562	20241202	112900	705995430	2925	2925	2925	2925	0
563	20241202	112800	705995430	2925	2910	2925	2905	506
564	20241202	112700	704525350	2925	2925	2925	2925	1
565	20241202	112600	704522425	2910	2910	2910	2910	14
566	20241202	112500	704481685	2935	2935	2935	2935	0
567	20241202	112400	704481685	2935	2920	2935	2900	391
568	20241202	112300	703345635	2935	2935	2935	2935	10
569	20241202	112200	703316285	2925	2925	2935	2925	226
570	20241202	112100	702655225	2925	2925	2925	2925	1
571	20241202	112000	702652300	2920	2915	2920	2915	3
572	20241202	111900	702643545	2900	2900	2900	2900	494
573	20241202	111800	701210945	2900	2900	2900	2885	738
574	20241202	111700	699078810	2910	2910	2910	2910	0
575	20241202	111600	699078810	2910	2910	2910	2910	0
576	20241202	111500	699078810	2910	2910	2910	2910	20
577	20241202	111400	699020610	2910	2915	2915	2895	812
578	20241202	111300	696668410	2905	2905	2915	2905	135
579	20241202	111200	696276225	2915	2915	2915	2915	0
580	20241202	111100	696276225	2915	2915	2915	2915	1
581	20241202	111000	696273310	2905	2900	2925	2900	536
582	20241202	110900	694718065	2915	2915	2925	2895	851
583	20241202	110800	692249170	2925	2925	2925	2925	1
584	20241202	110700	692246245	2915	2940	2940	2915	97
585	20241202	110600	691962935	2945	2920	2950	2920	102
586	20241202	110500	691665030	2920	2930	2930	2915	515
587	20241202	110400	690163300	2915	2935	2935	2915	1799
588	20241202	110300	684899300	2935	2930	2935	2930	81
589	20241202	110200	684661890	2930	2930	2930	2930	808
590	20241202	110100	682294450	2930	2930	2930	2930	0
591	20241202	110000	682294450	2930	2930	2930	2930	444
592	20241202	105900	680993530	2930	2935	2935	2930	670
593	20241202	105800	679027880	2935	2960	2960	2935	3795
594	20241202	105700	667850410	2965	2965	2965	2965	9
595	20241202	105600	667823725	2980	2980	2980	2980	18
596	20241202	105500	667770085	2980	2980	2980	2980	1
597	20241202	105400	667767105	2965	2980	2980	2965	51
598	20241202	105300	667615395	2985	2955	2985	2955	304
599	20241202	105200	666710025	2950	2950	2960	2950	1433
600	20241202	105100	662482315	2950	2960	2960	2950	1080
601	20241202	105000	659295645	2965	2960	2970	2960	127
602	20241202	104900	658918605	2975	2975	2975	2975	0
603	20241202	104800	658918605	2975	2960	2975	2945	70
604	20241202	104700	658712275	2985	2985	2990	2980	600
605	20241202	104600	656923545	2980	2945	2980	2945	201
606	20241202	104500	656329835	2945	2960	2960	2940	88
607	20241202	104400	656070530	2960	2990	3000	2960	451
608	20241202	104300	654734440	2990	2990	3025	2990	1085
609	20241202	104200	651462720	2965	2955	2985	2935	2040
610	20241202	104100	645437160	2960	2965	2970	2950	2328
611	20241202	104000	638555255	2975	2980	2990	2965	1878
612	20241202	103900	632975460	2980	3040	3040	2980	6887
613	20241202	103800	612371555	3055	3000	3065	2990	3846
614	20241202	103700	600703125	3000	2990	3065	2990	7577
615	20241202	103600	577767675	2990	3230	3335	2985	49083
616	20241202	103500	425158100	3230	3305	3500	3210	91418
617	20241202	103400	118349450	3365	3255	3365	3255	8263
618	20241202	103300	91298845	3185	3185	3185	3185	0
619	20241202	103200	91298845	3185	2985	3185	2985	9512
620	20241202	103100	62009760	2985	2940	2985	2935	1495
621	20241202	103000	57611405	2940	2905	2940	2885	829
622	20241202	102900	55207115	2900	2900	2925	2900	885
623	20241202	102800	52640560	2885	2885	2885	2885	0
624	20241202	102700	52640560	2885	2895	2940	2885	1066
625	20241202	102600	49529445	2920	3000	3015	2885	2623
626	20241202	102500	41792610	3005	3200	3205	2890	7575
627	20241202	102400	18041830	3080	3080	3080	3080	0
628	20241202	102300	18041830	3080	3080	3080	3080	0
629	20241202	102200	18041830	3080	2910	3080	2910	1275
630	20241202	102100	14230965	2910	2910	2910	2910	0
631	20241202	102000	14230965	2910	2910	2910	2910	0
632	20241202	101900	14230965	2910	2910	2910	2910	0
633	20241202	101800	14230965	2910	2910	2910	2910	0
634	20241202	101700	14230965	2910	2910	2910	2910	0
635	20241202	101600	14230965	2910	2910	2910	2910	0
636	20241202	101500	14230965	2910	2910	2910	2910	0
637	20241202	101400	14230965	2910	2910	2910	2910	0
638	20241202	101300	14230965	2910	2910	2910	2910	1
639	20241202	101200	14228055	2910	2910	2910	2885	4
640	20241202	101100	14216440	2910	2910	2910	2910	0
641	20241202	101000	14216440	2910	2910	2910	2910	2
642	20241202	100900	14210620	2910	2910	2910	2910	1
643	20241202	100800	14207710	2910	2910	2910	2910	1
644	20241202	100700	14204800	2910	2910	2910	2910	3
645	20241202	100600	14196070	2910	2910	2910	2910	1
646	20241202	100500	14193160	2910	2915	2915	2910	33
647	20241202	100400	14096970	2890	2890	2890	2890	72
648	20241202	100300	13888890	2870	2920	2920	2870	4000
649	20241202	100200	2390260	2940	2940	2940	2940	0
650	20241202	100100	2390260	2940	2940	2940	2940	0
651	20241202	100000	2390260	2940	2940	2940	2940	0
652	20241202	095900	2390260	2940	2940	2940	2940	0
653	20241202	095800	2390260	2940	2940	2940	2940	0
654	20241202	095700	2390260	2940	2925	2940	2925	2
655	20241202	095600	2384395	2940	2940	2940	2940	0
656	20241202	095500	2384395	2940	2940	2940	2940	0
657	20241202	095400	2384395	2940	2940	2940	2940	0
658	20241202	095300	2384395	2940	2935	2940	2935	8
659	20241202	095200	2360880	2930	2930	2930	2930	15
660	20241202	095100	2316930	2930	2930	2930	2930	1
661	20241202	095000	2314000	2940	2940	2940	2940	0
662	20241202	094900	2314000	2940	2940	2940	2940	0
663	20241202	094800	2314000	2940	2940	2940	2940	0
664	20241202	094700	2314000	2940	2940	2940	2940	1
665	20241202	094600	2311060	2940	2940	2940	2940	1
666	20241202	094500	2308120	2930	2930	2930	2930	0
667	20241202	094400	2308120	2930	2930	2930	2930	2
668	20241202	094300	2302260	2930	2935	2935	2925	10
669	20241202	094200	2272975	2935	2935	2935	2935	3
670	20241202	094100	2264170	2940	2940	2940	2940	2
671	20241202	094000	2258290	2945	2945	2945	2945	5
672	20241202	093900	2243565	2950	2950	2950	2950	0
673	20241202	093800	2243565	2950	2950	2950	2950	0
674	20241202	093700	2243565	2950	2950	2950	2950	1
675	20241202	093600	2240615	2950	2950	2950	2950	0
676	20241202	093500	2240615	2950	2950	2950	2950	3
677	20241202	093400	2231765	2960	2960	2960	2960	0
678	20241202	093300	2231765	2960	2960	2960	2960	50
679	20241202	093200	2083765	2960	2960	2960	2960	0
680	20241202	093100	2083765	2960	2960	2965	2960	401
681	20241202	093000	896800	2960	2960	2960	2960	0
682	20241202	092900	896800	2960	2960	2960	2960	0
683	20241202	092800	896800	2960	2960	2960	2960	1
684	20241202	092700	893840	2950	2950	2950	2950	0
685	20241202	092600	893840	2950	2950	2950	2950	0
686	20241202	092500	893840	2950	2950	2950	2950	0
687	20241202	092400	893840	2950	2950	2950	2950	0
688	20241202	092300	893840	2950	2955	2955	2950	5
689	20241202	092200	879085	2970	2970	2970	2970	0
690	20241202	092100	879085	2970	2970	2970	2970	0
691	20241202	092000	879085	2970	2970	2970	2970	0
692	20241202	091900	879085	2970	2970	2970	2970	0
693	20241202	091800	879085	2970	2970	2970	2970	0
694	20241202	091700	879085	2970	2970	2970	2970	0
695	20241202	091600	879085	2970	2970	2970	2970	0
696	20241202	091500	879085	2970	2970	2970	2970	0
697	20241202	091400	879085	2970	2975	2990	2970	28
698	20241202	091300	795575	2990	2970	3020	2970	158
699	20241202	091200	322825	2970	2970	2970	2970	18
700	20241202	091100	269365	2960	2960	2960	2960	0
701	20241202	091000	269365	2960	2960	2960	2960	1
702	20241202	090900	266405	2965	2965	2965	2965	0
703	20241202	090800	266405	2965	2960	2965	2960	87
704	20241202	090700	8880	2960	2960	2960	2960	0
705	20241202	090600	8880	2960	2960	2960	2960	0
706	20241202	090500	8880	2960	2960	2960	2960	1
707	20241202	090400	5920	2960	2960	2960	2960	0
708	20241202	090300	5920	2960	2960	2960	2960	0
709	20241202	090200	5920	2960	2960	2960	2960	0
710	20241202	090100	5920	2960	2960	2960	2960	1
711	20241202	090000	2960	2960	2960	2960	2960	1