KissMeData/144960/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202900	346655575	4645	4645	4645	4645	91
3	20241202	202800	346655575	4645	4645	4645	4645	0
4	20241202	202700	346655575	4645	4645	4645	4645	0
5	20241202	202600	346655575	4645	4645	4645	4645	0
6	20241202	202500	346655575	4645	4645	4645	4645	0
7	20241202	202400	346655575	4645	4645	4645	4645	0
8	20241202	202300	346655575	4645	4645	4645	4645	0
9	20241202	202200	346655575	4645	4645	4645	4645	0
10	20241202	202100	346655575	4645	4645	4645	4645	0
11	20241202	202000	346655575	4645	4645	4645	4645	0
12	20241202	201900	346655575	4645	4645	4645	4645	0
13	20241202	201800	346655575	4645	4645	4645	4645	0
14	20241202	201700	346655575	4645	4645	4645	4645	0
15	20241202	201600	346655575	4645	4645	4645	4645	0
16	20241202	201500	346655575	4645	4645	4645	4645	0
17	20241202	201400	346655575	4645	4645	4645	4645	0
18	20241202	201300	346655575	4645	4645	4645	4645	0
19	20241202	201200	346655575	4645	4645	4645	4645	0
20	20241202	201100	346655575	4645	4645	4645	4645	0
21	20241202	201000	346655575	4645	4645	4645	4645	0
22	20241202	200900	346655575	4645	4645	4645	4645	0
23	20241202	200800	346655575	4645	4645	4645	4645	0
24	20241202	200700	346655575	4645	4645	4645	4645	0
25	20241202	200600	346655575	4645	4645	4645	4645	0
26	20241202	200500	346655575	4645	4645	4645	4645	0
27	20241202	200400	346655575	4645	4645	4645	4645	0
28	20241202	200300	346655575	4645	4645	4645	4645	0
29	20241202	200200	346655575	4645	4645	4645	4645	0
30	20241202	200100	346655575	4645	4645	4645	4645	0
31	20241202	200000	346655575	4645	4645	4645	4645	0
32	20241202	195900	346655575	4645	4645	4645	4645	91
33	20241202	195800	346655575	4645	4645	4645	4645	0
34	20241202	195700	346655575	4645	4645	4645	4645	0
35	20241202	195600	346655575	4645	4645	4645	4645	0
36	20241202	195500	346655575	4645	4645	4645	4645	0
37	20241202	195400	346655575	4645	4645	4645	4645	0
38	20241202	195300	346655575	4645	4645	4645	4645	0
39	20241202	195200	346655575	4645	4645	4645	4645	0
40	20241202	195100	346655575	4645	4645	4645	4645	0
41	20241202	195000	346655575	4645	4645	4645	4645	0
42	20241202	194900	346655575	4645	4645	4645	4645	0
43	20241202	194800	346655575	4645	4645	4645	4645	0
44	20241202	194700	346655575	4645	4645	4645	4645	0
45	20241202	194600	346655575	4645	4645	4645	4645	0
46	20241202	194500	346655575	4645	4645	4645	4645	0
47	20241202	194400	346655575	4645	4645	4645	4645	0
48	20241202	194300	346655575	4645	4645	4645	4645	0
49	20241202	194200	346655575	4645	4645	4645	4645	0
50	20241202	194100	346655575	4645	4645	4645	4645	0
51	20241202	194000	346655575	4645	4645	4645	4645	0
52	20241202	193900	346655575	4645	4645	4645	4645	0
53	20241202	193800	346655575	4645	4645	4645	4645	0
54	20241202	193700	346655575	4645	4645	4645	4645	0
55	20241202	193600	346655575	4645	4645	4645	4645	0
56	20241202	193500	346655575	4645	4645	4645	4645	0
57	20241202	193400	346655575	4645	4645	4645	4645	0
58	20241202	193300	346655575	4645	4645	4645	4645	0
59	20241202	193200	346655575	4645	4645	4645	4645	0
60	20241202	193100	346655575	4645	4645	4645	4645	0
61	20241202	193000	346655575	4645	4645	4645	4645	0
62	20241202	192900	346655575	4645	4645	4645	4645	91
63	20241202	192800	346655575	4645	4645	4645	4645	0
64	20241202	192700	346655575	4645	4645	4645	4645	0
65	20241202	192600	346655575	4645	4645	4645	4645	0
66	20241202	192500	346655575	4645	4645	4645	4645	0
67	20241202	192400	346655575	4645	4645	4645	4645	0
68	20241202	192300	346655575	4645	4645	4645	4645	0
69	20241202	192200	346655575	4645	4645	4645	4645	0
70	20241202	192100	346655575	4645	4645	4645	4645	0
71	20241202	192000	346655575	4645	4645	4645	4645	0
72	20241202	191900	346655575	4645	4645	4645	4645	0
73	20241202	191800	346655575	4645	4645	4645	4645	0
74	20241202	191700	346655575	4645	4645	4645	4645	0
75	20241202	191600	346655575	4645	4645	4645	4645	0
76	20241202	191500	346655575	4645	4645	4645	4645	0
77	20241202	191400	346655575	4645	4645	4645	4645	0
78	20241202	191300	346655575	4645	4645	4645	4645	0
79	20241202	191200	346655575	4645	4645	4645	4645	0
80	20241202	191100	346655575	4645	4645	4645	4645	0
81	20241202	191000	346655575	4645	4645	4645	4645	0
82	20241202	190900	346655575	4645	4645	4645	4645	0
83	20241202	190800	346655575	4645	4645	4645	4645	0
84	20241202	190700	346655575	4645	4645	4645	4645	0
85	20241202	190600	346655575	4645	4645	4645	4645	0
86	20241202	190500	346655575	4645	4645	4645	4645	0
87	20241202	190400	346655575	4645	4645	4645	4645	0
88	20241202	190300	346655575	4645	4645	4645	4645	0
89	20241202	190200	346655575	4645	4645	4645	4645	0
90	20241202	190100	346655575	4645	4645	4645	4645	0
91	20241202	190000	346655575	4645	4645	4645	4645	0
92	20241202	185900	346655575	4645	4645	4645	4645	91
93	20241202	185800	346655575	4645	4645	4645	4645	0
94	20241202	185700	346655575	4645	4645	4645	4645	0
95	20241202	185600	346655575	4645	4645	4645	4645	0
96	20241202	185500	346655575	4645	4645	4645	4645	0
97	20241202	185400	346655575	4645	4645	4645	4645	0
98	20241202	185300	346655575	4645	4645	4645	4645	0
99	20241202	185200	346655575	4645	4645	4645	4645	0
100	20241202	185100	346655575	4645	4645	4645	4645	0
101	20241202	185000	346655575	4645	4645	4645	4645	0
102	20241202	184900	346655575	4645	4645	4645	4645	0
103	20241202	184800	346655575	4645	4645	4645	4645	0
104	20241202	184700	346655575	4645	4645	4645	4645	0
105	20241202	184600	346655575	4645	4645	4645	4645	0
106	20241202	184500	346655575	4645	4645	4645	4645	0
107	20241202	184400	346655575	4645	4645	4645	4645	0
108	20241202	184300	346655575	4645	4645	4645	4645	0
109	20241202	184200	346655575	4645	4645	4645	4645	0
110	20241202	184100	346655575	4645	4645	4645	4645	0
111	20241202	184000	346655575	4645	4645	4645	4645	0
112	20241202	183900	346655575	4645	4645	4645	4645	0
113	20241202	183800	346655575	4645	4645	4645	4645	0
114	20241202	183700	346655575	4645	4645	4645	4645	0
115	20241202	183600	346655575	4645	4645	4645	4645	0
116	20241202	183500	346655575	4645	4645	4645	4645	0
117	20241202	183400	346655575	4645	4645	4645	4645	0
118	20241202	183300	346655575	4645	4645	4645	4645	0
119	20241202	183200	346655575	4645	4645	4645	4645	0
120	20241202	183100	346655575	4645	4645	4645	4645	0
121	20241202	183000	346655575	4645	4645	4645	4645	0
122	20241202	182900	346655575	4645	4645	4645	4645	91
123	20241202	182800	346655575	4645	4645	4645	4645	0
124	20241202	182700	346655575	4645	4645	4645	4645	0
125	20241202	182600	346655575	4645	4645	4645	4645	0
126	20241202	182500	346655575	4645	4645	4645	4645	0
127	20241202	182400	346655575	4645	4645	4645	4645	0
128	20241202	182300	346655575	4645	4645	4645	4645	0
129	20241202	182200	346655575	4645	4645	4645	4645	0
130	20241202	182100	346655575	4645	4645	4645	4645	0
131	20241202	182000	346655575	4645	4645	4645	4645	0
132	20241202	181900	346655575	4645	4645	4645	4645	0
133	20241202	181800	346655575	4645	4645	4645	4645	0
134	20241202	181700	346655575	4645	4645	4645	4645	0
135	20241202	181600	346655575	4645	4645	4645	4645	0
136	20241202	181500	346655575	4645	4645	4645	4645	0
137	20241202	181400	346655575	4645	4645	4645	4645	0
138	20241202	181300	346655575	4645	4645	4645	4645	0
139	20241202	181200	346655575	4645	4645	4645	4645	0
140	20241202	181100	346655575	4645	4645	4645	4645	0
141	20241202	181000	346655575	4645	4645	4645	4645	0
142	20241202	180900	346655575	4645	4645	4645	4645	0
143	20241202	180800	346655575	4645	4645	4645	4645	0
144	20241202	180700	346655575	4645	4645	4645	4645	0
145	20241202	180600	346655575	4645	4645	4645	4645	0
146	20241202	180500	346655575	4645	4645	4645	4645	0
147	20241202	180400	346655575	4645	4645	4645	4645	0
148	20241202	180300	346655575	4645	4645	4645	4645	0
149	20241202	180200	346655575	4645	4645	4645	4645	0
150	20241202	180100	346655575	4645	4645	4645	4645	0
151	20241202	180000	346655575	4645	4645	4645	4645	0
152	20241202	175900	346655575	4645	4645	4645	4645	91
153	20241202	175800	346655575	4645	4645	4645	4645	0
154	20241202	175700	346655575	4645	4645	4645	4645	0
155	20241202	175600	346655575	4645	4645	4645	4645	0
156	20241202	175500	346655575	4645	4645	4645	4645	0
157	20241202	175400	346655575	4645	4645	4645	4645	0
158	20241202	175300	346655575	4645	4645	4645	4645	0
159	20241202	175200	346655575	4645	4645	4645	4645	0
160	20241202	175100	346655575	4645	4645	4645	4645	0
161	20241202	175000	346655575	4645	4645	4645	4645	0
162	20241202	174900	346655575	4645	4645	4645	4645	0
163	20241202	174800	346655575	4645	4645	4645	4645	0
164	20241202	174700	346655575	4645	4645	4645	4645	0
165	20241202	174600	346655575	4645	4645	4645	4645	0
166	20241202	174500	346655575	4645	4645	4645	4645	0
167	20241202	174400	346655575	4645	4645	4645	4645	0
168	20241202	174300	346655575	4645	4645	4645	4645	0
169	20241202	174200	346655575	4645	4645	4645	4645	0
170	20241202	174100	346655575	4645	4645	4645	4645	0
171	20241202	174000	346655575	4645	4645	4645	4645	0
172	20241202	173900	346655575	4645	4645	4645	4645	0
173	20241202	173800	346655575	4645	4645	4645	4645	0
174	20241202	173700	346655575	4645	4645	4645	4645	0
175	20241202	173600	346655575	4645	4645	4645	4645	0
176	20241202	173500	346655575	4645	4645	4645	4645	0
177	20241202	173400	346655575	4645	4645	4645	4645	0
178	20241202	173300	346655575	4645	4645	4645	4645	0
179	20241202	173200	346655575	4645	4645	4645	4645	0
180	20241202	173100	346655575	4645	4645	4645	4645	0
181	20241202	173000	346655575	4645	4645	4645	4645	0
182	20241202	172900	346655575	4645	4645	4645	4645	91
183	20241202	172800	346655575	4645	4645	4645	4645	0
184	20241202	172700	346655575	4645	4645	4645	4645	0
185	20241202	172600	346655575	4645	4645	4645	4645	0
186	20241202	172500	346655575	4645	4645	4645	4645	0
187	20241202	172400	346655575	4645	4645	4645	4645	0
188	20241202	172300	346655575	4645	4645	4645	4645	0
189	20241202	172200	346655575	4645	4645	4645	4645	0
190	20241202	172100	346655575	4645	4645	4645	4645	0
191	20241202	172000	346655575	4645	4645	4645	4645	0
192	20241202	171900	346655575	4645	4645	4645	4645	0
193	20241202	171800	346655575	4645	4645	4645	4645	0
194	20241202	171700	346655575	4645	4645	4645	4645	0
195	20241202	171600	346655575	4645	4645	4645	4645	0
196	20241202	171500	346655575	4645	4645	4645	4645	0
197	20241202	171400	346655575	4645	4645	4645	4645	0
198	20241202	171300	346655575	4645	4645	4645	4645	0
199	20241202	171200	346655575	4645	4645	4645	4645	0
200	20241202	171100	346655575	4645	4645	4645	4645	0
201	20241202	171000	346655575	4645	4645	4645	4645	0
202	20241202	170900	346655575	4645	4645	4645	4645	0
203	20241202	170800	346655575	4645	4645	4645	4645	0
204	20241202	170700	346655575	4645	4645	4645	4645	0
205	20241202	170600	346655575	4645	4645	4645	4645	0
206	20241202	170500	346655575	4645	4645	4645	4645	0
207	20241202	170400	346655575	4645	4645	4645	4645	0
208	20241202	170300	346655575	4645	4645	4645	4645	0
209	20241202	170200	346655575	4645	4645	4645	4645	0
210	20241202	170100	346655575	4645	4645	4645	4645	0
211	20241202	170000	346655575	4645	4645	4645	4645	0
212	20241202	165900	346655575	4645	4645	4645	4645	91
213	20241202	165800	346655575	4645	4645	4645	4645	0
214	20241202	165700	346655575	4645	4645	4645	4645	0
215	20241202	165600	346655575	4645	4645	4645	4645	0
216	20241202	165500	346655575	4645	4645	4645	4645	0
217	20241202	165400	346655575	4645	4645	4645	4645	0
218	20241202	165300	346655575	4645	4645	4645	4645	0
219	20241202	165200	346655575	4645	4645	4645	4645	0
220	20241202	165100	346655575	4645	4645	4645	4645	0
221	20241202	165000	346655575	4645	4645	4645	4645	0
222	20241202	164900	346655575	4645	4645	4645	4645	0
223	20241202	164800	346655575	4645	4645	4645	4645	0
224	20241202	164700	346655575	4645	4645	4645	4645	0
225	20241202	164600	346655575	4645	4645	4645	4645	0
226	20241202	164500	346655575	4645	4645	4645	4645	0
227	20241202	164400	346655575	4645	4645	4645	4645	0
228	20241202	164300	346655575	4645	4645	4645	4645	0
229	20241202	164200	346655575	4645	4645	4645	4645	0
230	20241202	164100	346655575	4645	4645	4645	4645	0
231	20241202	164000	346655575	4645	4645	4645	4645	0
232	20241202	163900	346655575	4645	4645	4645	4645	0
233	20241202	163800	346655575	4645	4645	4645	4645	0
234	20241202	163700	346655575	4645	4645	4645	4645	0
235	20241202	163600	346655575	4645	4645	4645	4645	0
236	20241202	163500	346655575	4645	4645	4645	4645	0
237	20241202	163400	346655575	4645	4645	4645	4645	0
238	20241202	163300	346655575	4645	4645	4645	4645	0
239	20241202	163200	346655575	4645	4645	4645	4645	0
240	20241202	163100	346655575	4645	4645	4645	4645	0
241	20241202	163000	346655575	4645	4645	4645	4645	0
242	20241202	162900	346655575	4645	4645	4645	4645	91
243	20241202	162800	346655575	4645	4645	4645	4645	0
244	20241202	162700	346655575	4645	4645	4645	4645	0
245	20241202	162600	346655575	4645	4645	4645	4645	0
246	20241202	162500	346655575	4645	4645	4645	4645	0
247	20241202	162400	346655575	4645	4645	4645	4645	0
248	20241202	162300	346655575	4645	4645	4645	4645	0
249	20241202	162200	346655575	4645	4645	4645	4645	0
250	20241202	162100	346655575	4645	4645	4645	4645	0
251	20241202	162000	346655575	4645	4645	4645	4645	0
252	20241202	161900	346655575	4645	4645	4645	4645	0
253	20241202	161800	346655575	4645	4645	4645	4645	0
254	20241202	161700	346655575	4645	4645	4645	4645	0
255	20241202	161600	346655575	4645	4645	4645	4645	0
256	20241202	161500	346655575	4645	4645	4645	4645	0
257	20241202	161400	346655575	4645	4645	4645	4645	0
258	20241202	161300	346655575	4645	4645	4645	4645	0
259	20241202	161200	346655575	4645	4645	4645	4645	0
260	20241202	161100	346655575	4645	4645	4645	4645	0
261	20241202	161000	346655575	4645	4645	4645	4645	0
262	20241202	160900	346655575	4645	4645	4645	4645	0
263	20241202	160800	346655575	4645	4645	4645	4645	0
264	20241202	160700	346655575	4645	4645	4645	4645	0
265	20241202	160600	346655575	4645	4645	4645	4645	0
266	20241202	160500	346655575	4645	4645	4645	4645	0
267	20241202	160400	346655575	4645	4645	4645	4645	0
268	20241202	160300	346655575	4645	4645	4645	4645	0
269	20241202	160200	346655575	4645	4645	4645	4645	0
270	20241202	160100	346655575	4645	4645	4645	4645	0
271	20241202	160000	346655575	4645	4645	4645	4645	0
272	20241202	155900	346655575	4645	4645	4645	4645	91
273	20241202	155800	346655575	4645	4645	4645	4645	0
274	20241202	155700	346655575	4645	4645	4645	4645	0
275	20241202	155600	346655575	4645	4645	4645	4645	0
276	20241202	155500	346655575	4645	4645	4645	4645	0
277	20241202	155400	346655575	4645	4645	4645	4645	0
278	20241202	155300	346655575	4645	4645	4645	4645	0
279	20241202	155200	346655575	4645	4645	4645	4645	0
280	20241202	155100	346655575	4645	4645	4645	4645	0
281	20241202	155000	346655575	4645	4645	4645	4645	0
282	20241202	154900	346655575	4645	4645	4645	4645	0
283	20241202	154800	346655575	4645	4645	4645	4645	0
284	20241202	154700	346655575	4645	4645	4645	4645	0
285	20241202	154600	346655575	4645	4645	4645	4645	0
286	20241202	154500	346655575	4645	4645	4645	4645	0
287	20241202	154400	346655575	4645	4645	4645	4645	0
288	20241202	154300	346655575	4645	4645	4645	4645	0
289	20241202	154200	346655575	4645	4645	4645	4645	0
290	20241202	154100	346655575	4645	4645	4645	4645	0
291	20241202	154000	346655575	4645	4645	4645	4645	0
292	20241202	153900	346655575	4645	4645	4645	4645	0
293	20241202	153800	346655575	4645	4645	4645	4645	0
294	20241202	153700	346655575	4645	4645	4645	4645	0
295	20241202	153600	346655575	4645	4645	4645	4645	0
296	20241202	153500	346655575	4645	4645	4645	4645	0
297	20241202	153400	346655575	4645	4645	4645	4645	0
298	20241202	153300	346655575	4645	4645	4645	4645	0
299	20241202	153200	346655575	4645	4645	4645	4645	0
300	20241202	153100	346655575	4645	4645	4645	4645	0
301	20241202	153000	346655575	4645	4645	4645	4645	91
302	20241202	152900	346232880	4600	4600	4600	4600	0
303	20241202	152800	346232880	4600	4600	4600	4600	0
304	20241202	152700	346232880	4600	4600	4600	4600	0
305	20241202	152600	346232880	4600	4600	4600	4600	0
306	20241202	152500	346232880	4600	4600	4600	4600	0
307	20241202	152400	346232880	4600	4600	4600	4600	0
308	20241202	152300	346232880	4600	4600	4600	4600	0
309	20241202	152200	346232880	4600	4600	4600	4600	0
310	20241202	152100	346232880	4600	4600	4600	4600	0
311	20241202	152000	346232880	4600	4600	4600	4600	0
312	20241202	151900	346232880	4600	4595	4600	4595	90
313	20241202	151800	345819070	4595	4595	4595	4595	151
314	20241202	151700	345125225	4595	4600	4600	4595	5
315	20241202	151600	345102245	4595	4595	4595	4595	25
316	20241202	151500	344987370	4600	4600	4600	4600	1041
317	20241202	151400	340198770	4600	4600	4600	4600	7
318	20241202	151300	340166570	4600	4600	4600	4600	999
319	20241202	151200	335571170	4600	4605	4605	4600	63
320	20241202	151100	335281345	4605	4605	4605	4605	0
321	20241202	151000	335281345	4605	4605	4605	4605	2
322	20241202	150900	335272135	4605	4600	4605	4600	173
323	20241202	150800	334476310	4600	4605	4605	4600	11
324	20241202	150700	334425660	4605	4600	4605	4600	424
325	20241202	150600	332475210	4600	4600	4600	4600	1097
326	20241202	150500	327429010	4600	4600	4600	4595	1838
327	20241202	150400	318974320	4600	4600	4600	4600	0
328	20241202	150300	318974320	4600	4600	4600	4600	0
329	20241202	150200	318974320	4600	4600	4600	4600	0
330	20241202	150100	318974320	4600	4600	4600	4600	0
331	20241202	150000	318974320	4600	4600	4600	4600	0
332	20241202	145900	318974320	4600	4595	4600	4595	92
333	20241202	145800	318551170	4600	4595	4600	4595	666
334	20241202	145700	315489400	4600	4600	4600	4600	0
335	20241202	145600	315489400	4600	4600	4600	4600	0
336	20241202	145500	315489400	4600	4600	4600	4600	0
337	20241202	145400	315489400	4600	4600	4600	4600	400
338	20241202	145300	313649400	4595	4595	4595	4595	0
339	20241202	145200	313649400	4595	4595	4595	4595	83
340	20241202	145100	313268015	4595	4595	4595	4595	0
341	20241202	145000	313268015	4595	4600	4600	4595	1312
342	20241202	144900	307234375	4595	4595	4595	4595	0
343	20241202	144800	307234375	4595	4595	4595	4595	171
344	20241202	144700	306448630	4595	4600	4600	4595	725
345	20241202	144600	303113635	4600	4600	4600	4600	0
346	20241202	144500	303113635	4600	4600	4600	4600	0
347	20241202	144400	303113635	4600	4600	4600	4600	0
348	20241202	144300	303113635	4600	4600	4600	4600	0
349	20241202	144200	303113635	4600	4600	4600	4600	0
350	20241202	144100	303113635	4600	4600	4600	4600	0
351	20241202	144000	303113635	4600	4600	4600	4600	0
352	20241202	143900	303113635	4600	4600	4600	4600	93
353	20241202	143800	302685835	4600	4600	4600	4600	0
354	20241202	143700	302685835	4600	4600	4600	4600	0
355	20241202	143600	302685835	4600	4600	4600	4600	0
356	20241202	143500	302685835	4600	4600	4600	4600	0
357	20241202	143400	302685835	4600	4610	4610	4600	2246
358	20241202	143300	292335155	4610	4610	4610	4610	0
359	20241202	143200	292335155	4610	4610	4610	4610	54
360	20241202	143100	292086215	4615	4615	4615	4615	0
361	20241202	143000	292086215	4615	4615	4615	4615	0
362	20241202	142900	292086215	4615	4615	4615	4615	0
363	20241202	142800	292086215	4615	4615	4615	4615	0
364	20241202	142700	292086215	4615	4615	4615	4615	0
365	20241202	142600	292086215	4615	4615	4615	4615	0
366	20241202	142500	292086215	4615	4615	4615	4615	0
367	20241202	142400	292086215	4615	4615	4615	4615	0
368	20241202	142300	292086215	4615	4615	4615	4615	1
369	20241202	142200	292081600	4615	4615	4615	4615	1
370	20241202	142100	292076985	4615	4620	4630	4615	5
371	20241202	142000	292053890	4615	4615	4615	4615	4
372	20241202	141900	292035430	4615	4615	4615	4615	0
373	20241202	141800	292035430	4615	4615	4615	4615	0
374	20241202	141700	292035430	4615	4615	4615	4615	0
375	20241202	141600	292035430	4615	4615	4615	4615	0
376	20241202	141500	292035430	4615	4615	4615	4615	0
377	20241202	141400	292035430	4615	4615	4615	4615	0
378	20241202	141300	292035430	4615	4615	4615	4615	1
379	20241202	141200	292030815	4610	4610	4610	4610	0
380	20241202	141100	292030815	4610	4610	4610	4610	1
381	20241202	141000	292026205	4615	4615	4615	4615	0
382	20241202	140900	292026205	4615	4610	4615	4610	500
383	20241202	140800	289719410	4610	4610	4610	4610	0
384	20241202	140700	289719410	4610	4610	4610	4610	88
385	20241202	140600	289313730	4615	4615	4615	4615	0
386	20241202	140500	289313730	4615	4615	4615	4615	0
387	20241202	140400	289313730	4615	4610	4615	4610	34
388	20241202	140300	289156985	4610	4610	4610	4610	0
389	20241202	140200	289156985	4610	4610	4610	4610	0
390	20241202	140100	289156985	4610	4610	4610	4610	0
391	20241202	140000	289156985	4610	4610	4610	4610	70
392	20241202	135900	288834285	4610	4610	4610	4610	100
393	20241202	135800	288373285	4610	4610	4610	4610	4
394	20241202	135700	288354845	4610	4610	4610	4610	0
395	20241202	135600	288354845	4610	4615	4615	4610	31
396	20241202	135500	288211790	4615	4615	4615	4615	4
397	20241202	135400	288193330	4615	4615	4615	4615	6
398	20241202	135300	288165640	4630	4630	4645	4610	893
399	20241202	135200	284033745	4665	4625	4665	4625	556
400	20241202	135100	281443450	4655	4630	4655	4630	2
401	20241202	135000	281434165	4625	4620	4625	4620	51
402	20241202	134900	281198295	4625	4625	4625	4625	0
403	20241202	134800	281198295	4625	4625	4625	4625	0
404	20241202	134700	281198295	4625	4625	4625	4625	0
405	20241202	134600	281198295	4625	4620	4625	4620	3
406	20241202	134500	281184430	4615	4615	4615	4615	0
407	20241202	134400	281184430	4615	4615	4615	4615	0
408	20241202	134300	281184430	4615	4610	4615	4610	79
409	20241202	134200	280819850	4615	4610	4615	4610	2
410	20241202	134100	280810625	4605	4605	4605	4605	0
411	20241202	134000	280810625	4605	4605	4605	4605	0
412	20241202	133900	280810625	4605	4605	4605	4605	0
413	20241202	133800	280810625	4605	4605	4605	4605	0
414	20241202	133700	280810625	4605	4605	4610	4605	770
415	20241202	133600	277260950	4605	4605	4605	4605	0
416	20241202	133500	277260950	4605	4605	4605	4605	0
417	20241202	133400	277260950	4605	4605	4605	4605	0
418	20241202	133300	277260950	4605	4605	4610	4605	1307
419	20241202	133200	271235710	4600	4600	4600	4600	0
420	20241202	133100	271235710	4600	4600	4600	4600	0
421	20241202	133000	271235710	4600	4605	4605	4600	330
422	20241202	132900	269716185	4605	4605	4605	4605	0
423	20241202	132800	269716185	4605	4605	4605	4605	0
424	20241202	132700	269716185	4605	4605	4605	4605	0
425	20241202	132600	269716185	4605	4605	4605	4605	0
426	20241202	132500	269716185	4605	4605	4605	4605	64
427	20241202	132400	269421465	4610	4610	4610	4610	0
428	20241202	132300	269421465	4610	4610	4610	4610	0
429	20241202	132200	269421465	4610	4610	4610	4610	0
430	20241202	132100	269421465	4610	4610	4610	4610	0
431	20241202	132000	269421465	4610	4610	4610	4610	0
432	20241202	131900	269421465	4610	4610	4610	4610	0
433	20241202	131800	269421465	4610	4610	4610	4610	1
434	20241202	131700	269416855	4605	4605	4605	4605	0
435	20241202	131600	269416855	4605	4605	4605	4605	0
436	20241202	131500	269416855	4605	4605	4605	4605	132
437	20241202	131400	268808995	4610	4610	4610	4610	0
438	20241202	131300	268808995	4610	4610	4610	4610	0
439	20241202	131200	268808995	4610	4610	4610	4610	0
440	20241202	131100	268808995	4610	4610	4610	4610	0
441	20241202	131000	268808995	4610	4610	4610	4610	0
442	20241202	130900	268808995	4610	4610	4610	4610	0
443	20241202	130800	268808995	4610	4605	4610	4605	2
444	20241202	130700	268799780	4605	4605	4605	4605	1
445	20241202	130600	268795175	4605	4605	4605	4605	0
446	20241202	130500	268795175	4605	4605	4605	4605	0
447	20241202	130400	268795175	4605	4605	4605	4605	0
448	20241202	130300	268795175	4605	4620	4620	4605	852
449	20241202	130200	264866985	4620	4625	4625	4620	38
450	20241202	130100	264691255	4630	4625	4630	4625	899
451	20241202	130000	260528890	4660	4625	4660	4625	100
452	20241202	125900	260063545	4625	4625	4625	4625	0
453	20241202	125800	260063545	4625	4620	4625	4620	493
454	20241202	125700	257785655	4620	4620	4620	4620	0
455	20241202	125600	257785655	4620	4625	4660	4620	3
456	20241202	125500	257771750	4625	4605	4665	4605	123
457	20241202	125400	257201165	4605	4610	4635	4605	104
458	20241202	125300	256720455	4605	4605	4605	4605	0
459	20241202	125200	256720455	4605	4605	4605	4605	0
460	20241202	125100	256720455	4605	4605	4605	4605	0
461	20241202	125000	256720455	4605	4605	4605	4605	0
462	20241202	124900	256720455	4605	4605	4605	4605	91
463	20241202	124800	256301400	4605	4605	4605	4605	0
464	20241202	124700	256301400	4605	4605	4605	4605	0
465	20241202	124600	256301400	4605	4600	4605	4600	92
466	20241202	124500	255878195	4605	4605	4605	4605	0
467	20241202	124400	255878195	4605	4605	4605	4605	1
468	20241202	124300	255873590	4605	4605	4605	4605	0
469	20241202	124200	255873590	4605	4605	4605	4605	0
470	20241202	124100	255873590	4605	4605	4605	4605	0
471	20241202	124000	255873590	4605	4605	4605	4605	50
472	20241202	123900	255643340	4605	4605	4605	4605	0
473	20241202	123800	255643340	4605	4605	4605	4605	0
474	20241202	123700	255643340	4605	4605	4605	4605	0
475	20241202	123600	255643340	4605	4605	4605	4605	0
476	20241202	123500	255643340	4605	4605	4605	4605	0
477	20241202	123400	255643340	4605	4605	4605	4605	11
478	20241202	123300	255592685	4600	4600	4600	4600	0
479	20241202	123200	255592685	4600	4600	4600	4600	0
480	20241202	123100	255592685	4600	4600	4600	4600	0
481	20241202	123000	255592685	4600	4600	4600	4600	5
482	20241202	122900	255569685	4600	4600	4600	4600	3
483	20241202	122800	255555885	4600	4600	4600	4600	22
484	20241202	122700	255454685	4600	4600	4600	4600	0
485	20241202	122600	255454685	4600	4600	4600	4600	111
486	20241202	122500	254944085	4600	4595	4600	4595	11
487	20241202	122400	254893535	4600	4600	4600	4600	0
488	20241202	122300	254893535	4600	4600	4600	4600	0
489	20241202	122200	254893535	4600	4600	4600	4600	0
490	20241202	122100	254893535	4600	4600	4600	4600	0
491	20241202	122000	254893535	4600	4600	4600	4600	0
492	20241202	121900	254893535	4600	4600	4600	4600	0
493	20241202	121800	254893535	4600	4600	4600	4600	1
494	20241202	121700	254888935	4595	4595	4595	4595	0
495	20241202	121600	254888935	4595	4595	4595	4595	0
496	20241202	121500	254888935	4595	4595	4595	4595	81
497	20241202	121400	254516740	4600	4600	4600	4600	0
498	20241202	121300	254516740	4600	4600	4600	4600	0
499	20241202	121200	254516740	4600	4600	4600	4600	0
500	20241202	121100	254516740	4600	4600	4600	4600	0
501	20241202	121000	254516740	4600	4600	4600	4600	0
502	20241202	120900	254516740	4600	4600	4600	4600	0
503	20241202	120800	254516740	4600	4600	4600	4600	0
504	20241202	120700	254516740	4600	4600	4600	4600	0
505	20241202	120600	254516740	4600	4600	4600	4600	0
506	20241202	120500	254516740	4600	4600	4600	4600	0
507	20241202	120400	254516740	4600	4600	4600	4600	0
508	20241202	120300	254516740	4600	4600	4600	4600	0
509	20241202	120200	254516740	4600	4600	4600	4600	0
510	20241202	120100	254516740	4600	4600	4600	4600	71
511	20241202	120000	254190140	4600	4600	4600	4600	0
512	20241202	115900	254190140	4600	4600	4600	4600	0
513	20241202	115800	254190140	4600	4600	4600	4600	0
514	20241202	115700	254190140	4600	4600	4600	4600	0
515	20241202	115600	254190140	4600	4600	4600	4600	930
516	20241202	115500	249912140	4595	4595	4595	4595	0
517	20241202	115400	249912140	4595	4595	4595	4595	0
518	20241202	115300	249912140	4595	4595	4595	4595	1
519	20241202	115200	249907545	4595	4595	4595	4595	1000
520	20241202	115100	245312545	4600	4600	4600	4600	0
521	20241202	115000	245312545	4600	4600	4600	4600	0
522	20241202	114900	245312545	4600	4600	4600	4600	9
523	20241202	114800	245271145	4600	4600	4600	4600	0
524	20241202	114700	245271145	4600	4600	4600	4600	0
525	20241202	114600	245271145	4600	4600	4600	4600	0
526	20241202	114500	245271145	4600	4600	4600	4600	0
527	20241202	114400	245271145	4600	4600	4600	4600	94
528	20241202	114300	244838745	4605	4605	4605	4605	0
529	20241202	114200	244838745	4605	4605	4605	4605	0
530	20241202	114100	244838745	4605	4605	4605	4605	0
531	20241202	114000	244838745	4605	4605	4605	4605	0
532	20241202	113900	244838745	4605	4605	4605	4605	12
533	20241202	113800	244783485	4605	4605	4605	4605	0
534	20241202	113700	244783485	4605	4605	4605	4605	0
535	20241202	113600	244783485	4605	4605	4605	4605	0
536	20241202	113500	244783485	4605	4605	4605	4605	0
537	20241202	113400	244783485	4605	4605	4605	4605	0
538	20241202	113300	244783485	4605	4605	4605	4605	30
539	20241202	113200	244645335	4605	4605	4605	4605	0
540	20241202	113100	244645335	4605	4605	4605	4605	3
541	20241202	113000	244631520	4600	4600	4600	4600	0
542	20241202	112900	244631520	4600	4600	4600	4600	34
543	20241202	112800	244475120	4600	4600	4600	4600	0
544	20241202	112700	244475120	4600	4600	4600	4600	80
545	20241202	112600	244107120	4600	4600	4600	4600	0
546	20241202	112500	244107120	4600	4600	4600	4600	10
547	20241202	112400	244061120	4605	4605	4605	4605	0
548	20241202	112300	244061120	4605	4605	4605	4605	31
549	20241202	112200	243918365	4620	4620	4620	4620	0
550	20241202	112100	243918365	4620	4620	4620	4620	0
551	20241202	112000	243918365	4620	4620	4620	4620	0
552	20241202	111900	243918365	4620	4620	4620	4620	0
553	20241202	111800	243918365	4620	4620	4620	4620	0
554	20241202	111700	243918365	4620	4620	4620	4620	0
555	20241202	111600	243918365	4620	4620	4620	4620	101
556	20241202	111500	243451745	4615	4615	4615	4615	0
557	20241202	111400	243451745	4615	4615	4615	4615	0
558	20241202	111300	243451745	4615	4615	4615	4615	0
559	20241202	111200	243451745	4615	4615	4615	4615	0
560	20241202	111100	243451745	4615	4615	4615	4615	0
561	20241202	111000	243451745	4615	4610	4615	4610	900
562	20241202	110900	239298255	4615	4615	4615	4615	50
563	20241202	110800	239067505	4615	4615	4615	4615	3
564	20241202	110700	239053660	4615	4615	4615	4615	86
565	20241202	110600	238656770	4605	4605	4625	4605	4628
566	20241202	110500	217282485	4605	4605	4605	4605	0
567	20241202	110400	217282485	4605	4605	4605	4605	0
568	20241202	110300	217282485	4605	4605	4605	4605	0
569	20241202	110200	217282485	4605	4605	4605	4605	20
570	20241202	110100	217190385	4605	4605	4605	4605	0
571	20241202	110000	217190385	4605	4605	4605	4605	0
572	20241202	105900	217190385	4605	4610	4610	4605	1586
573	20241202	105800	209886800	4610	4610	4610	4610	0
574	20241202	105700	209886800	4610	4610	4610	4610	0
575	20241202	105600	209886800	4610	4610	4610	4610	638
576	20241202	105500	206945620	4610	4610	4610	4610	0
577	20241202	105400	206945620	4610	4610	4610	4610	0
578	20241202	105300	206945620	4610	4610	4610	4610	0
579	20241202	105200	206945620	4610	4610	4610	4590	502
580	20241202	105100	204631420	4610	4610	4610	4610	0
581	20241202	105000	204631420	4610	4590	4610	4590	89
582	20241202	104900	204222890	4610	4610	4610	4610	0
583	20241202	104800	204222890	4610	4610	4610	4610	0
584	20241202	104700	204222890	4610	4610	4610	4610	0
585	20241202	104600	204222890	4610	4610	4610	4610	0
586	20241202	104500	204222890	4610	4610	4610	4610	0
587	20241202	104400	204222890	4610	4610	4610	4610	0
588	20241202	104300	204222890	4610	4610	4610	4610	1
589	20241202	104200	204218280	4600	4600	4600	4600	0
590	20241202	104100	204218280	4600	4600	4600	4600	283
591	20241202	104000	202916480	4590	4590	4590	4590	5
592	20241202	103900	202893530	4590	4585	4590	4585	6
593	20241202	103800	202865995	4585	4585	4585	4585	9
594	20241202	103700	202824730	4585	4585	4585	4585	10
595	20241202	103600	202778880	4585	4585	4585	4585	7
596	20241202	103500	202746785	4585	4585	4585	4585	5
597	20241202	103400	202723860	4600	4585	4600	4585	4
598	20241202	103300	202705505	4585	4585	4600	4585	1009
599	20241202	103200	198065660	4595	4585	4595	4585	2
600	20241202	103100	198056480	4580	4585	4585	4580	3548
601	20241202	103000	181792100	4585	4585	4585	4585	1269
602	20241202	102900	175973735	4585	4585	4585	4585	15
603	20241202	102800	175904960	4585	4590	4590	4585	1059
604	20241202	102700	171047945	4590	4590	4590	4590	321
605	20241202	102600	169574555	4590	4595	4595	4590	8
606	20241202	102500	169537825	4590	4585	4590	4585	275
607	20241202	102400	168275580	4590	4595	4595	4590	1216
608	20241202	102300	162690570	4595	4595	4595	4595	163
609	20241202	102200	161941585	4600	4600	4600	4600	601
610	20241202	102100	159176985	4600	4610	4610	4600	3680
611	20241202	102000	142233960	4610	4610	4610	4605	1968
612	20241202	101900	133168310	4620	4620	4620	4620	0
613	20241202	101800	133168310	4620	4620	4620	4620	0
614	20241202	101700	133168310	4620	4610	4620	4605	59
615	20241202	101600	132896570	4605	4605	4605	4605	1000
616	20241202	101500	128291570	4615	4610	4615	4610	729
617	20241202	101400	124930875	4610	4610	4615	4610	262
618	20241202	101300	123723050	4615	4610	4615	4610	6
619	20241202	101200	123695385	4610	4610	4610	4610	17
620	20241202	101100	123617015	4610	4610	4610	4610	0
621	20241202	101000	123617015	4610	4610	4610	4610	0
622	20241202	100900	123617015	4610	4610	4610	4610	527
623	20241202	100800	121187545	4615	4615	4615	4615	1
624	20241202	100700	121182930	4615	4615	4615	4615	237
625	20241202	100600	120089175	4615	4615	4615	4615	0
626	20241202	100500	120089175	4615	4615	4615	4615	0
627	20241202	100400	120089175	4615	4615	4615	4615	283
628	20241202	100300	118783130	4615	4610	4615	4610	901
629	20241202	100200	114629515	4615	4615	4615	4615	1
630	20241202	100100	114624900	4610	4610	4610	4610	0
631	20241202	100000	114624900	4610	4610	4610	4610	0
632	20241202	095900	114624900	4610	4610	4610	4610	0
633	20241202	095800	114624900	4610	4610	4610	4610	147
634	20241202	095700	113947230	4610	4615	4615	4610	323
635	20241202	095600	112458090	4610	4620	4625	4605	2866
636	20241202	095500	99247230	4665	4665	4665	4665	0
637	20241202	095400	99247230	4665	4625	4665	4625	54
638	20241202	095300	98997435	4625	4670	4670	4625	195
639	20241202	095200	98092480	4645	4620	4665	4620	160
640	20241202	095100	97350730	4620	4620	4620	4620	46
641	20241202	095000	97138210	4620	4620	4620	4620	1
642	20241202	094900	97133590	4615	4615	4615	4615	0
643	20241202	094800	97133590	4615	4615	4615	4615	592
644	20241202	094700	94401510	4620	4620	4620	4620	436
645	20241202	094600	92387190	4620	4620	4620	4620	0
646	20241202	094500	92387190	4620	4620	4620	4620	227
647	20241202	094400	91338450	4620	4620	4620	4620	0
648	20241202	094300	91338450	4620	4620	4620	4620	2444
649	20241202	094200	80047170	4620	4620	4620	4620	0
650	20241202	094100	80047170	4620	4620	4620	4620	3097
651	20241202	094000	65739030	4625	4625	4625	4625	10
652	20241202	093900	65692780	4625	4625	4625	4625	62
653	20241202	093800	65406030	4625	4625	4625	4625	417
654	20241202	093700	63477405	4630	4625	4630	4625	282
655	20241202	093600	62172215	4630	4630	4630	4630	31
656	20241202	093500	62028685	4630	4630	4635	4630	1001
657	20241202	093400	57389070	4630	4630	4630	4630	1043
658	20241202	093300	52559980	4635	4635	4635	4635	0
659	20241202	093200	52559980	4635	4635	4635	4635	0
660	20241202	093100	52559980	4635	4635	4635	4630	163
661	20241202	093000	51804710	4635	4635	4640	4635	408
662	20241202	092900	49913330	4635	4640	4640	4635	64
663	20241202	092800	49616685	4635	4645	4665	4635	335
664	20241202	092700	48062290	4655	4645	4680	4645	189
665	20241202	092600	47181290	4640	4640	4640	4640	0
666	20241202	092500	47181290	4640	4640	4640	4640	0
667	20241202	092400	47181290	4640	4640	4640	4640	1
668	20241202	092300	47176650	4640	4640	4640	4640	0
669	20241202	092200	47176650	4640	4640	4640	4640	0
670	20241202	092100	47176650	4640	4640	4640	4640	3
671	20241202	092000	47162730	4655	4640	4655	4640	2
672	20241202	091900	47153435	4635	4640	4655	4635	46
673	20241202	091800	46940105	4640	4640	4640	4640	1
674	20241202	091700	46935465	4635	4635	4635	4635	1
675	20241202	091600	46930830	4635	4635	4640	4635	783
676	20241202	091500	43299210	4630	4650	4650	4630	5741
677	20241202	091400	16660320	4655	4655	4655	4655	0
678	20241202	091300	16660320	4655	4650	4655	4650	2
679	20241202	091200	16651015	4650	4650	4650	4650	0
680	20241202	091100	16651015	4650	4650	4650	4645	1023
681	20241202	091000	11894095	4655	4660	4660	4655	1182
682	20241202	090900	6391795	4680	4680	4680	4680	0
683	20241202	090800	6391795	4680	4680	4680	4680	0
684	20241202	090700	6391795	4680	4680	4680	4680	0
685	20241202	090600	6391795	4680	4680	4680	4680	100
686	20241202	090500	5923795	4680	4680	4680	4680	50
687	20241202	090400	5689795	4680	4680	4680	4680	1
688	20241202	090300	5685115	4655	4655	4655	4655	1
689	20241202	090200	5680460	4680	4680	4680	4680	1
690	20241202	090100	5675780	4650	4685	4685	4650	274
691	20241202	090000	4394760	4650	4700	4700	4650	937