KissMeData/091590/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200500	173856355	4035	4035	4035	4035	2719
3	20241202	200400	173856355	4035	4035	4035	4035	0
4	20241202	200300	173856355	4035	4035	4035	4035	0
5	20241202	200200	173856355	4035	4035	4035	4035	0
6	20241202	200100	173856355	4035	4035	4035	4035	0
7	20241202	200000	173856355	4035	4035	4035	4035	0
8	20241202	195900	173856355	4035	4035	4035	4035	0
9	20241202	195800	173856355	4035	4035	4035	4035	0
10	20241202	195700	173856355	4035	4035	4035	4035	0
11	20241202	195600	173856355	4035	4035	4035	4035	0
12	20241202	195500	173856355	4035	4035	4035	4035	0
13	20241202	195400	173856355	4035	4035	4035	4035	0
14	20241202	195300	173856355	4035	4035	4035	4035	0
15	20241202	195200	173856355	4035	4035	4035	4035	0
16	20241202	195100	173856355	4035	4035	4035	4035	0
17	20241202	195000	173856355	4035	4035	4035	4035	0
18	20241202	194900	173856355	4035	4035	4035	4035	0
19	20241202	194800	173856355	4035	4035	4035	4035	0
20	20241202	194700	173856355	4035	4035	4035	4035	0
21	20241202	194600	173856355	4035	4035	4035	4035	0
22	20241202	194500	173856355	4035	4035	4035	4035	0
23	20241202	194400	173856355	4035	4035	4035	4035	0
24	20241202	194300	173856355	4035	4035	4035	4035	0
25	20241202	194200	173856355	4035	4035	4035	4035	0
26	20241202	194100	173856355	4035	4035	4035	4035	0
27	20241202	194000	173856355	4035	4035	4035	4035	0
28	20241202	193900	173856355	4035	4035	4035	4035	0
29	20241202	193800	173856355	4035	4035	4035	4035	0
30	20241202	193700	173856355	4035	4035	4035	4035	0
31	20241202	193600	173856355	4035	4035	4035	4035	0
32	20241202	193500	173856355	4035	4035	4035	4035	2719
33	20241202	193400	173856355	4035	4035	4035	4035	0
34	20241202	193300	173856355	4035	4035	4035	4035	0
35	20241202	193200	173856355	4035	4035	4035	4035	0
36	20241202	193100	173856355	4035	4035	4035	4035	0
37	20241202	193000	173856355	4035	4035	4035	4035	0
38	20241202	192900	173856355	4035	4035	4035	4035	0
39	20241202	192800	173856355	4035	4035	4035	4035	0
40	20241202	192700	173856355	4035	4035	4035	4035	0
41	20241202	192600	173856355	4035	4035	4035	4035	0
42	20241202	192500	173856355	4035	4035	4035	4035	0
43	20241202	192400	173856355	4035	4035	4035	4035	0
44	20241202	192300	173856355	4035	4035	4035	4035	0
45	20241202	192200	173856355	4035	4035	4035	4035	0
46	20241202	192100	173856355	4035	4035	4035	4035	0
47	20241202	192000	173856355	4035	4035	4035	4035	0
48	20241202	191900	173856355	4035	4035	4035	4035	0
49	20241202	191800	173856355	4035	4035	4035	4035	0
50	20241202	191700	173856355	4035	4035	4035	4035	0
51	20241202	191600	173856355	4035	4035	4035	4035	0
52	20241202	191500	173856355	4035	4035	4035	4035	0
53	20241202	191400	173856355	4035	4035	4035	4035	0
54	20241202	191300	173856355	4035	4035	4035	4035	0
55	20241202	191200	173856355	4035	4035	4035	4035	0
56	20241202	191100	173856355	4035	4035	4035	4035	0
57	20241202	191000	173856355	4035	4035	4035	4035	0
58	20241202	190900	173856355	4035	4035	4035	4035	0
59	20241202	190800	173856355	4035	4035	4035	4035	0
60	20241202	190700	173856355	4035	4035	4035	4035	0
61	20241202	190600	173856355	4035	4035	4035	4035	0
62	20241202	190500	173856355	4035	4035	4035	4035	2719
63	20241202	190400	173856355	4035	4035	4035	4035	0
64	20241202	190300	173856355	4035	4035	4035	4035	0
65	20241202	190200	173856355	4035	4035	4035	4035	0
66	20241202	190100	173856355	4035	4035	4035	4035	0
67	20241202	190000	173856355	4035	4035	4035	4035	0
68	20241202	185900	173856355	4035	4035	4035	4035	0
69	20241202	185800	173856355	4035	4035	4035	4035	0
70	20241202	185700	173856355	4035	4035	4035	4035	0
71	20241202	185600	173856355	4035	4035	4035	4035	0
72	20241202	185500	173856355	4035	4035	4035	4035	0
73	20241202	185400	173856355	4035	4035	4035	4035	0
74	20241202	185300	173856355	4035	4035	4035	4035	0
75	20241202	185200	173856355	4035	4035	4035	4035	0
76	20241202	185100	173856355	4035	4035	4035	4035	0
77	20241202	185000	173856355	4035	4035	4035	4035	0
78	20241202	184900	173856355	4035	4035	4035	4035	0
79	20241202	184800	173856355	4035	4035	4035	4035	0
80	20241202	184700	173856355	4035	4035	4035	4035	0
81	20241202	184600	173856355	4035	4035	4035	4035	0
82	20241202	184500	173856355	4035	4035	4035	4035	0
83	20241202	184400	173856355	4035	4035	4035	4035	0
84	20241202	184300	173856355	4035	4035	4035	4035	0
85	20241202	184200	173856355	4035	4035	4035	4035	0
86	20241202	184100	173856355	4035	4035	4035	4035	0
87	20241202	184000	173856355	4035	4035	4035	4035	0
88	20241202	183900	173856355	4035	4035	4035	4035	0
89	20241202	183800	173856355	4035	4035	4035	4035	0
90	20241202	183700	173856355	4035	4035	4035	4035	0
91	20241202	183600	173856355	4035	4035	4035	4035	0
92	20241202	183500	173856355	4035	4035	4035	4035	2719
93	20241202	183400	173856355	4035	4035	4035	4035	0
94	20241202	183300	173856355	4035	4035	4035	4035	0
95	20241202	183200	173856355	4035	4035	4035	4035	0
96	20241202	183100	173856355	4035	4035	4035	4035	0
97	20241202	183000	173856355	4035	4035	4035	4035	0
98	20241202	182900	173856355	4035	4035	4035	4035	0
99	20241202	182800	173856355	4035	4035	4035	4035	0
100	20241202	182700	173856355	4035	4035	4035	4035	0
101	20241202	182600	173856355	4035	4035	4035	4035	0
102	20241202	182500	173856355	4035	4035	4035	4035	0
103	20241202	182400	173856355	4035	4035	4035	4035	0
104	20241202	182300	173856355	4035	4035	4035	4035	0
105	20241202	182200	173856355	4035	4035	4035	4035	0
106	20241202	182100	173856355	4035	4035	4035	4035	0
107	20241202	182000	173856355	4035	4035	4035	4035	0
108	20241202	181900	173856355	4035	4035	4035	4035	0
109	20241202	181800	173856355	4035	4035	4035	4035	0
110	20241202	181700	173856355	4035	4035	4035	4035	0
111	20241202	181600	173856355	4035	4035	4035	4035	0
112	20241202	181500	173856355	4035	4035	4035	4035	0
113	20241202	181400	173856355	4035	4035	4035	4035	0
114	20241202	181300	173856355	4035	4035	4035	4035	0
115	20241202	181200	173856355	4035	4035	4035	4035	0
116	20241202	181100	173856355	4035	4035	4035	4035	0
117	20241202	181000	173856355	4035	4035	4035	4035	0
118	20241202	180900	173856355	4035	4035	4035	4035	0
119	20241202	180800	173856355	4035	4035	4035	4035	0
120	20241202	180700	173856355	4035	4035	4035	4035	0
121	20241202	180600	173856355	4035	4035	4035	4035	0
122	20241202	180500	173856355	4035	4035	4035	4035	2719
123	20241202	180400	173856355	4035	4035	4035	4035	0
124	20241202	180300	173856355	4035	4035	4035	4035	0
125	20241202	180200	173856355	4035	4035	4035	4035	0
126	20241202	180100	173856355	4035	4035	4035	4035	0
127	20241202	180000	173856355	4035	4035	4035	4035	0
128	20241202	175900	173856355	4035	4035	4035	4035	0
129	20241202	175800	173856355	4035	4035	4035	4035	0
130	20241202	175700	173856355	4035	4035	4035	4035	0
131	20241202	175600	173856355	4035	4035	4035	4035	0
132	20241202	175500	173856355	4035	4035	4035	4035	0
133	20241202	175400	173856355	4035	4035	4035	4035	0
134	20241202	175300	173856355	4035	4035	4035	4035	0
135	20241202	175200	173856355	4035	4035	4035	4035	0
136	20241202	175100	173856355	4035	4035	4035	4035	0
137	20241202	175000	173856355	4035	4035	4035	4035	0
138	20241202	174900	173856355	4035	4035	4035	4035	0
139	20241202	174800	173856355	4035	4035	4035	4035	0
140	20241202	174700	173856355	4035	4035	4035	4035	0
141	20241202	174600	173856355	4035	4035	4035	4035	0
142	20241202	174500	173856355	4035	4035	4035	4035	0
143	20241202	174400	173856355	4035	4035	4035	4035	0
144	20241202	174300	173856355	4035	4035	4035	4035	0
145	20241202	174200	173856355	4035	4035	4035	4035	0
146	20241202	174100	173856355	4035	4035	4035	4035	0
147	20241202	174000	173856355	4035	4035	4035	4035	0
148	20241202	173900	173856355	4035	4035	4035	4035	0
149	20241202	173800	173856355	4035	4035	4035	4035	0
150	20241202	173700	173856355	4035	4035	4035	4035	0
151	20241202	173600	173856355	4035	4035	4035	4035	0
152	20241202	173500	173856355	4035	4035	4035	4035	2719
153	20241202	173400	173856355	4035	4035	4035	4035	0
154	20241202	173300	173856355	4035	4035	4035	4035	0
155	20241202	173200	173856355	4035	4035	4035	4035	0
156	20241202	173100	173856355	4035	4035	4035	4035	0
157	20241202	173000	173856355	4035	4035	4035	4035	0
158	20241202	172900	173856355	4035	4035	4035	4035	0
159	20241202	172800	173856355	4035	4035	4035	4035	0
160	20241202	172700	173856355	4035	4035	4035	4035	0
161	20241202	172600	173856355	4035	4035	4035	4035	0
162	20241202	172500	173856355	4035	4035	4035	4035	0
163	20241202	172400	173856355	4035	4035	4035	4035	0
164	20241202	172300	173856355	4035	4035	4035	4035	0
165	20241202	172200	173856355	4035	4035	4035	4035	0
166	20241202	172100	173856355	4035	4035	4035	4035	0
167	20241202	172000	173856355	4035	4035	4035	4035	0
168	20241202	171900	173856355	4035	4035	4035	4035	0
169	20241202	171800	173856355	4035	4035	4035	4035	0
170	20241202	171700	173856355	4035	4035	4035	4035	0
171	20241202	171600	173856355	4035	4035	4035	4035	0
172	20241202	171500	173856355	4035	4035	4035	4035	0
173	20241202	171400	173856355	4035	4035	4035	4035	0
174	20241202	171300	173856355	4035	4035	4035	4035	0
175	20241202	171200	173856355	4035	4035	4035	4035	0
176	20241202	171100	173856355	4035	4035	4035	4035	0
177	20241202	171000	173856355	4035	4035	4035	4035	0
178	20241202	170900	173856355	4035	4035	4035	4035	0
179	20241202	170800	173856355	4035	4035	4035	4035	0
180	20241202	170700	173856355	4035	4035	4035	4035	0
181	20241202	170600	173856355	4035	4035	4035	4035	0
182	20241202	170500	173856355	4035	4035	4035	4035	2719
183	20241202	170400	173856355	4035	4035	4035	4035	0
184	20241202	170300	173856355	4035	4035	4035	4035	0
185	20241202	170200	173856355	4035	4035	4035	4035	0
186	20241202	170100	173856355	4035	4035	4035	4035	0
187	20241202	170000	173856355	4035	4035	4035	4035	0
188	20241202	165900	173856355	4035	4035	4035	4035	0
189	20241202	165800	173856355	4035	4035	4035	4035	0
190	20241202	165700	173856355	4035	4035	4035	4035	0
191	20241202	165600	173856355	4035	4035	4035	4035	0
192	20241202	165500	173856355	4035	4035	4035	4035	0
193	20241202	165400	173856355	4035	4035	4035	4035	0
194	20241202	165300	173856355	4035	4035	4035	4035	0
195	20241202	165200	173856355	4035	4035	4035	4035	0
196	20241202	165100	173856355	4035	4035	4035	4035	0
197	20241202	165000	173856355	4035	4035	4035	4035	0
198	20241202	164900	173856355	4035	4035	4035	4035	0
199	20241202	164800	173856355	4035	4035	4035	4035	0
200	20241202	164700	173856355	4035	4035	4035	4035	0
201	20241202	164600	173856355	4035	4035	4035	4035	0
202	20241202	164500	173856355	4035	4035	4035	4035	0
203	20241202	164400	173856355	4035	4035	4035	4035	0
204	20241202	164300	173856355	4035	4035	4035	4035	0
205	20241202	164200	173856355	4035	4035	4035	4035	0
206	20241202	164100	173856355	4035	4035	4035	4035	0
207	20241202	164000	173856355	4035	4035	4035	4035	0
208	20241202	163900	173856355	4035	4035	4035	4035	0
209	20241202	163800	173856355	4035	4035	4035	4035	0
210	20241202	163700	173856355	4035	4035	4035	4035	0
211	20241202	163600	173856355	4035	4035	4035	4035	0
212	20241202	163500	173856355	4035	4035	4035	4035	2719
213	20241202	163400	173856355	4035	4035	4035	4035	0
214	20241202	163300	173856355	4035	4035	4035	4035	0
215	20241202	163200	173856355	4035	4035	4035	4035	0
216	20241202	163100	173856355	4035	4035	4035	4035	0
217	20241202	163000	173856355	4035	4035	4035	4035	0
218	20241202	162900	173856355	4035	4035	4035	4035	0
219	20241202	162800	173856355	4035	4035	4035	4035	0
220	20241202	162700	173856355	4035	4035	4035	4035	0
221	20241202	162600	173856355	4035	4035	4035	4035	0
222	20241202	162500	173856355	4035	4035	4035	4035	0
223	20241202	162400	173856355	4035	4035	4035	4035	0
224	20241202	162300	173856355	4035	4035	4035	4035	0
225	20241202	162200	173856355	4035	4035	4035	4035	0
226	20241202	162100	173856355	4035	4035	4035	4035	0
227	20241202	162000	173856355	4035	4035	4035	4035	0
228	20241202	161900	173856355	4035	4035	4035	4035	0
229	20241202	161800	173856355	4035	4035	4035	4035	0
230	20241202	161700	173856355	4035	4035	4035	4035	0
231	20241202	161600	173856355	4035	4035	4035	4035	0
232	20241202	161500	173856355	4035	4035	4035	4035	0
233	20241202	161400	173856355	4035	4035	4035	4035	0
234	20241202	161300	173856355	4035	4035	4035	4035	0
235	20241202	161200	173856355	4035	4035	4035	4035	0
236	20241202	161100	173856355	4035	4035	4035	4035	0
237	20241202	161000	173856355	4035	4035	4035	4035	0
238	20241202	160900	173856355	4035	4035	4035	4035	0
239	20241202	160800	173856355	4035	4035	4035	4035	0
240	20241202	160700	173856355	4035	4035	4035	4035	0
241	20241202	160600	173856355	4035	4035	4035	4035	0
242	20241202	160500	173856355	4035	4035	4035	4035	2719
243	20241202	160400	173856355	4035	4035	4035	4035	0
244	20241202	160300	173856355	4035	4035	4035	4035	0
245	20241202	160200	173856355	4035	4035	4035	4035	0
246	20241202	160100	173856355	4035	4035	4035	4035	0
247	20241202	160000	173856355	4035	4035	4035	4035	0
248	20241202	155900	173856355	4035	4035	4035	4035	0
249	20241202	155800	173856355	4035	4035	4035	4035	0
250	20241202	155700	173856355	4035	4035	4035	4035	0
251	20241202	155600	173856355	4035	4035	4035	4035	0
252	20241202	155500	173856355	4035	4035	4035	4035	0
253	20241202	155400	173856355	4035	4035	4035	4035	0
254	20241202	155300	173856355	4035	4035	4035	4035	0
255	20241202	155200	173856355	4035	4035	4035	4035	0
256	20241202	155100	173856355	4035	4035	4035	4035	0
257	20241202	155000	173856355	4035	4035	4035	4035	0
258	20241202	154900	173856355	4035	4035	4035	4035	0
259	20241202	154800	173856355	4035	4035	4035	4035	0
260	20241202	154700	173856355	4035	4035	4035	4035	0
261	20241202	154600	173856355	4035	4035	4035	4035	0
262	20241202	154500	173856355	4035	4035	4035	4035	0
263	20241202	154400	173856355	4035	4035	4035	4035	0
264	20241202	154300	173856355	4035	4035	4035	4035	0
265	20241202	154200	173856355	4035	4035	4035	4035	0
266	20241202	154100	173856355	4035	4035	4035	4035	0
267	20241202	154000	173856355	4035	4035	4035	4035	0
268	20241202	153900	173856355	4035	4035	4035	4035	0
269	20241202	153800	173856355	4035	4035	4035	4035	0
270	20241202	153700	173856355	4035	4035	4035	4035	0
271	20241202	153600	173856355	4035	4035	4035	4035	0
272	20241202	153500	173856355	4035	4035	4035	4035	2719
273	20241202	153400	173856355	4035	4035	4035	4035	0
274	20241202	153300	173856355	4035	4035	4035	4035	0
275	20241202	153200	173856355	4035	4035	4035	4035	0
276	20241202	153100	173856355	4035	4035	4035	4035	0
277	20241202	153000	173856355	4035	4035	4035	4035	2719
278	20241202	152900	162885190	3995	3995	3995	3995	0
279	20241202	152800	162885190	3995	3995	3995	3995	0
280	20241202	152700	162885190	3995	3995	3995	3995	0
281	20241202	152600	162885190	3995	3995	3995	3995	0
282	20241202	152500	162885190	3995	3995	3995	3995	0
283	20241202	152400	162885190	3995	3995	3995	3995	0
284	20241202	152300	162885190	3995	3995	3995	3995	0
285	20241202	152200	162885190	3995	3995	3995	3995	0
286	20241202	152100	162885190	3995	3995	3995	3995	0
287	20241202	152000	162885190	3995	3995	3995	3995	0
288	20241202	151900	162885190	3995	3995	3995	3995	60
289	20241202	151800	162645490	3995	3995	3995	3995	0
290	20241202	151700	162645490	3995	3985	3995	3985	600
291	20241202	151600	160249605	3980	3975	3980	3975	1100
292	20241202	151500	155873350	3980	3980	3980	3980	0
293	20241202	151400	155873350	3980	3980	3980	3980	0
294	20241202	151300	155873350	3980	3980	3980	3980	0
295	20241202	151200	155873350	3980	3980	3980	3980	0
296	20241202	151100	155873350	3980	3980	3980	3980	0
297	20241202	151000	155873350	3980	3980	3980	3980	0
298	20241202	150900	155873350	3980	3980	3980	3980	0
299	20241202	150800	155873350	3980	3980	3980	3980	40
300	20241202	150700	155714150	3980	3975	3980	3975	4
301	20241202	150600	155698245	3980	3980	3980	3980	0
302	20241202	150500	155698245	3980	3970	3980	3970	200
303	20241202	150400	154904235	3970	3950	3970	3935	1009
304	20241202	150300	150927750	3970	3970	3970	3970	0
305	20241202	150200	150927750	3970	3970	3970	3970	0
306	20241202	150100	150927750	3970	3970	3970	3970	0
307	20241202	150000	150927750	3970	3970	3970	3970	0
308	20241202	145900	150927750	3970	3970	3970	3970	0
309	20241202	145800	150927750	3970	3970	3970	3970	0
310	20241202	145700	150927750	3970	3970	3970	3970	0
311	20241202	145600	150927750	3970	3970	3970	3970	0
312	20241202	145500	150927750	3970	3970	3970	3970	0
313	20241202	145400	150927750	3970	3970	3970	3970	0
314	20241202	145300	150927750	3970	3970	3970	3970	0
315	20241202	145200	150927750	3970	3970	3970	3970	0
316	20241202	145100	150927750	3970	3970	3970	3970	0
317	20241202	145000	150927750	3970	3970	3970	3970	0
318	20241202	144900	150927750	3970	3970	3970	3970	0
319	20241202	144800	150927750	3970	3970	3970	3970	0
320	20241202	144700	150927750	3970	3970	3970	3970	0
321	20241202	144600	150927750	3970	3970	3970	3970	0
322	20241202	144500	150927750	3970	3970	3970	3970	0
323	20241202	144400	150927750	3970	3970	3970	3970	0
324	20241202	144300	150927750	3970	3970	3970	3970	0
325	20241202	144200	150927750	3970	3970	3970	3970	0
326	20241202	144100	150927750	3970	3970	3970	3970	0
327	20241202	144000	150927750	3970	3970	3970	3970	0
328	20241202	143900	150927750	3970	3970	3970	3970	0
329	20241202	143800	150927750	3970	3970	3970	3970	0
330	20241202	143700	150927750	3970	3970	3970	3970	50
331	20241202	143600	150729250	3970	3970	3970	3970	10
332	20241202	143500	150689550	3970	3970	3970	3970	0
333	20241202	143400	150689550	3970	3970	3970	3970	0
334	20241202	143300	150689550	3970	3970	3970	3970	590
335	20241202	143200	148347250	3970	3970	3970	3970	0
336	20241202	143100	148347250	3970	3970	3970	3970	0
337	20241202	143000	148347250	3970	3970	3970	3970	0
338	20241202	142900	148347250	3970	3970	3970	3970	7
339	20241202	142800	148319460	3950	3950	3950	3950	8
340	20241202	142700	148287860	3970	3970	3970	3970	0
341	20241202	142600	148287860	3970	3970	3970	3970	0
342	20241202	142500	148287860	3970	3970	3970	3970	3
343	20241202	142400	148275950	3970	3970	3970	3970	0
344	20241202	142300	148275950	3970	3970	3970	3970	0
345	20241202	142200	148275950	3970	3970	3970	3970	68
346	20241202	142100	148005990	3970	3965	3970	3965	713
347	20241202	142000	145177285	3970	3970	3970	3970	0
348	20241202	141900	145177285	3970	3970	3970	3970	0
349	20241202	141800	145177285	3970	3970	3970	3970	0
350	20241202	141700	145177285	3970	3970	3970	3970	0
351	20241202	141600	145177285	3970	3970	3970	3970	0
352	20241202	141500	145177285	3970	3970	3970	3970	100
353	20241202	141400	144780285	3970	3970	3970	3970	180
354	20241202	141300	144065685	3970	3970	3970	3970	100
355	20241202	141200	143668685	3970	3950	3970	3950	32
356	20241202	141100	143542085	3970	3970	3970	3970	0
357	20241202	141000	143542085	3970	3970	3970	3970	0
358	20241202	140900	143542085	3970	3970	3970	3970	0
359	20241202	140800	143542085	3970	3970	3970	3970	0
360	20241202	140700	143542085	3970	3970	3970	3970	0
361	20241202	140600	143542085	3970	3970	3970	3970	0
362	20241202	140500	143542085	3970	3965	3970	3965	52
363	20241202	140400	143335855	3970	3970	3970	3970	0
364	20241202	140300	143335855	3970	3970	3970	3970	0
365	20241202	140200	143335855	3970	3970	3970	3970	0
366	20241202	140100	143335855	3970	3970	3970	3970	0
367	20241202	140000	143335855	3970	3975	3975	3970	181
368	20241202	135900	142617185	3975	3975	3975	3975	12
369	20241202	135800	142569485	3975	3975	3975	3975	0
370	20241202	135700	142569485	3975	3975	3975	3975	0
371	20241202	135600	142569485	3975	3975	3975	3975	0
372	20241202	135500	142569485	3975	3975	3975	3975	0
373	20241202	135400	142569485	3975	3975	3975	3975	0
374	20241202	135300	142569485	3975	3975	3975	3975	0
375	20241202	135200	142569485	3975	3975	3975	3975	0
376	20241202	135100	142569485	3975	3975	3975	3975	0
377	20241202	135000	142569485	3975	3975	3975	3975	0
378	20241202	134900	142569485	3975	3975	3975	3975	0
379	20241202	134800	142569485	3975	3975	3975	3975	0
380	20241202	134700	142569485	3975	3960	3975	3960	201
381	20241202	134600	141773495	3960	3970	3970	3960	64
382	20241202	134500	141520015	3970	3945	3970	3930	1069
383	20241202	134400	137313140	3990	3960	3990	3960	215
384	20241202	134300	136461300	3960	3950	3960	3930	611
385	20241202	134200	134055780	3980	3960	3980	3960	819
386	20241202	134100	130812500	3960	3960	3960	3960	0
387	20241202	134000	130812500	3960	3960	3960	3960	0
388	20241202	133900	130812500	3960	3960	3960	3960	0
389	20241202	133800	130812500	3960	3960	3960	3960	100
390	20241202	133700	130416500	3960	3960	3960	3960	0
391	20241202	133600	130416500	3960	3960	3960	3960	0
392	20241202	133500	130416500	3960	3960	3960	3960	0
393	20241202	133400	130416500	3960	3960	3960	3960	0
394	20241202	133300	130416500	3960	3960	3960	3960	0
395	20241202	133200	130416500	3960	3960	3960	3960	0
396	20241202	133100	130416500	3960	3960	3960	3960	0
397	20241202	133000	130416500	3960	3960	3960	3960	18
398	20241202	132900	130345220	3960	3960	3960	3960	0
399	20241202	132800	130345220	3960	3960	3960	3960	0
400	20241202	132700	130345220	3960	3960	3960	3960	0
401	20241202	132600	130345220	3960	3960	3960	3960	0
402	20241202	132500	130345220	3960	3960	3960	3960	0
403	20241202	132400	130345220	3960	3960	3960	3960	0
404	20241202	132300	130345220	3960	3950	3960	3950	123
405	20241202	132200	129859235	3950	3950	3950	3950	0
406	20241202	132100	129859235	3950	3950	3950	3950	0
407	20241202	132000	129859235	3950	3950	3950	3950	0
408	20241202	131900	129859235	3950	3945	3950	3945	101
409	20241202	131800	129460785	3950	3940	3950	3940	390
410	20241202	131700	127924175	3940	3925	3940	3920	818
411	20241202	131600	124716310	3950	3950	3950	3950	70
412	20241202	131500	124439810	3950	3950	3950	3950	30
413	20241202	131400	124321310	3950	3950	3950	3950	0
414	20241202	131300	124321310	3950	3950	3950	3950	0
415	20241202	131200	124321310	3950	3950	3950	3950	0
416	20241202	131100	124321310	3950	3950	3950	3950	0
417	20241202	131000	124321310	3950	3950	3950	3950	36
418	20241202	130900	124179110	3950	3950	3950	3950	0
419	20241202	130800	124179110	3950	3950	3950	3950	4
420	20241202	130700	124163310	3950	3950	3950	3950	0
421	20241202	130600	124163310	3950	3950	3950	3950	0
422	20241202	130500	124163310	3950	3950	3950	3950	0
423	20241202	130400	124163310	3950	3950	3950	3950	5
424	20241202	130300	124143560	3950	3950	3950	3950	0
425	20241202	130200	124143560	3950	3940	3950	3940	150
426	20241202	130100	123552300	3920	3925	3925	3920	403
427	20241202	130000	121972390	3945	3930	3945	3920	648
428	20241202	125900	119429605	3950	3950	3950	3950	0
429	20241202	125800	119429605	3950	3950	3950	3950	0
430	20241202	125700	119429605	3950	3950	3950	3950	0
431	20241202	125600	119429605	3950	3950	3950	3950	0
432	20241202	125500	119429605	3950	3950	3950	3950	0
433	20241202	125400	119429605	3950	3950	3950	3950	0
434	20241202	125300	119429605	3950	3950	3950	3950	0
435	20241202	125200	119429605	3950	3950	3950	3950	0
436	20241202	125100	119429605	3950	3950	3950	3950	2
437	20241202	125000	119421705	3930	3930	3930	3930	204
438	20241202	124900	118619985	3950	3950	3950	3950	0
439	20241202	124800	118619985	3950	3950	3950	3950	0
440	20241202	124700	118619985	3950	3950	3950	3950	0
441	20241202	124600	118619985	3950	3950	3950	3950	0
442	20241202	124500	118619985	3950	3950	3950	3950	0
443	20241202	124400	118619985	3950	3950	3950	3950	0
444	20241202	124300	118619985	3950	3950	3950	3950	8
445	20241202	124200	118588385	3950	3950	3950	3950	1
446	20241202	124100	118584435	3950	3950	3950	3950	0
447	20241202	124000	118584435	3950	3950	3950	3950	0
448	20241202	123900	118584435	3950	3950	3950	3950	0
449	20241202	123800	118584435	3950	3930	3950	3925	40
450	20241202	123700	118427285	3950	3950	3950	3950	0
451	20241202	123600	118427285	3950	3950	3950	3950	0
452	20241202	123500	118427285	3950	3950	3950	3950	4
453	20241202	123400	118411485	3950	3950	3950	3950	0
454	20241202	123300	118411485	3950	3950	3950	3950	0
455	20241202	123200	118411485	3950	3950	3950	3950	140
456	20241202	123100	117858485	3950	3950	3950	3950	4
457	20241202	123000	117842685	3950	3945	3950	3945	75
458	20241202	122900	117546795	3920	3945	3950	3920	166
459	20241202	122800	116893545	3945	3940	3950	3940	300
460	20241202	122700	115710535	3940	3920	3940	3920	96
461	20241202	122600	115332335	3920	3925	3925	3920	2916
462	20241202	122500	103900990	3930	3950	3955	3930	505
463	20241202	122400	101911680	3955	3955	3955	3955	0
464	20241202	122300	101911680	3955	3955	3955	3955	0
465	20241202	122200	101911680	3955	3955	3955	3955	0
466	20241202	122100	101911680	3955	3955	3955	3955	1
467	20241202	122000	101907725	3955	3955	3955	3955	0
468	20241202	121900	101907725	3955	3955	3955	3955	0
469	20241202	121800	101907725	3955	3955	3955	3955	2
470	20241202	121700	101899815	3950	3950	3950	3950	0
471	20241202	121600	101899815	3950	3940	3950	3940	151
472	20241202	121500	101304865	3940	3940	3940	3940	50
473	20241202	121400	101107865	3950	3950	3950	3950	0
474	20241202	121300	101107865	3950	3950	3950	3950	200
475	20241202	121200	100317865	3950	3930	3950	3925	900
476	20241202	121100	96783180	3955	3955	3955	3955	78
477	20241202	121000	96474690	3960	3950	3960	3950	56
478	20241202	120900	96253480	3950	3950	3950	3950	0
479	20241202	120800	96253480	3950	3950	3950	3950	10
480	20241202	120700	96213980	3950	3930	3950	3930	36
481	20241202	120600	96071840	3950	3950	3950	3950	70
482	20241202	120500	95795340	3950	3950	3950	3950	0
483	20241202	120400	95795340	3950	3930	3950	3930	145
484	20241202	120300	95225470	3955	3955	3955	3955	0
485	20241202	120200	95225470	3955	3955	3955	3955	0
486	20241202	120100	95225470	3955	3955	3955	3955	0
487	20241202	120000	95225470	3955	3955	3955	3955	0
488	20241202	115900	95225470	3955	3955	3955	3955	0
489	20241202	115800	95225470	3955	3955	3955	3955	0
490	20241202	115700	95225470	3955	3955	3955	3955	0
491	20241202	115600	95225470	3955	3955	3955	3955	0
492	20241202	115500	95225470	3955	3955	3955	3955	0
493	20241202	115400	95225470	3955	3955	3955	3955	0
494	20241202	115300	95225470	3955	3955	3955	3955	0
495	20241202	115200	95225470	3955	3955	3955	3955	70
496	20241202	115100	94948620	3955	3955	3955	3955	31
497	20241202	115000	94826015	3960	3960	3960	3960	0
498	20241202	114900	94826015	3960	3940	3960	3940	55
499	20241202	114800	94609295	3940	3940	3940	3940	0
500	20241202	114700	94609295	3940	3940	3940	3940	0
501	20241202	114600	94609295	3940	3940	3940	3940	0
502	20241202	114500	94609295	3940	3940	3940	3940	0
503	20241202	114400	94609295	3940	3940	3940	3940	0
504	20241202	114300	94609295	3940	3940	3940	3940	1
505	20241202	114200	94605355	3940	3940	3940	3940	0
506	20241202	114100	94605355	3940	3940	3940	3940	0
507	20241202	114000	94605355	3940	3940	3940	3940	0
508	20241202	113900	94605355	3940	3940	3940	3940	0
509	20241202	113800	94605355	3940	3940	3940	3940	0
510	20241202	113700	94605355	3940	3940	3940	3940	0
511	20241202	113600	94605355	3940	3940	3940	3940	0
512	20241202	113500	94605355	3940	3940	3940	3940	0
513	20241202	113400	94605355	3940	3940	3940	3940	0
514	20241202	113300	94605355	3940	3940	3940	3940	0
515	20241202	113200	94605355	3940	3940	3940	3940	0
516	20241202	113100	94605355	3940	3940	3940	3940	0
517	20241202	113000	94605355	3940	3940	3940	3940	0
518	20241202	112900	94605355	3940	3940	3940	3940	0
519	20241202	112800	94605355	3940	3940	3940	3940	0
520	20241202	112700	94605355	3940	3940	3940	3940	447
521	20241202	112600	92844175	3950	3950	3950	3950	2
522	20241202	112500	92836275	3960	3960	3960	3960	1
523	20241202	112400	92832315	3950	3950	3950	3950	49
524	20241202	112300	92638765	3940	3940	3940	3940	1
525	20241202	112200	92634825	3950	3950	3950	3950	0
526	20241202	112100	92634825	3950	3950	3950	3950	0
527	20241202	112000	92634825	3950	3940	3950	3940	51
528	20241202	111900	92433385	3950	3950	3950	3950	0
529	20241202	111800	92433385	3950	3950	3950	3950	30
530	20241202	111700	92314885	3950	3940	3950	3940	228
531	20241202	111600	91416325	3940	3940	3940	3940	1509
532	20241202	111500	85470865	3940	3940	3940	3940	36
533	20241202	111400	85329025	3940	3940	3940	3940	0
534	20241202	111300	85329025	3940	3940	3940	3940	0
535	20241202	111200	85329025	3940	3940	3940	3940	0
536	20241202	111100	85329025	3940	3935	3940	3935	61
537	20241202	111000	85088740	3940	3935	3940	3935	21
538	20241202	110900	85006100	3935	3935	3935	3935	1
539	20241202	110800	85002165	3935	3935	3935	3935	11
540	20241202	110700	84958880	3905	3930	3930	3905	613
541	20241202	110600	82558750	3930	3930	3930	3930	0
542	20241202	110500	82558750	3930	3930	3930	3930	0
543	20241202	110400	82558750	3930	3930	3930	3930	0
544	20241202	110300	82558750	3930	3930	3930	3930	120
545	20241202	110200	82087150	3950	3950	3950	3950	0
546	20241202	110100	82087150	3950	3945	3950	3945	130
547	20241202	110000	81574045	3940	3940	3940	3940	402
548	20241202	105900	79990165	3945	3945	3945	3945	0
549	20241202	105800	79990165	3945	3945	3945	3945	0
550	20241202	105700	79990165	3945	3940	3945	3940	2
551	20241202	105600	79982280	3945	3945	3945	3945	20
552	20241202	105500	79903380	3945	3945	3945	3945	0
553	20241202	105400	79903380	3945	3945	3950	3945	59
554	20241202	105300	79670550	3965	3965	3965	3965	0
555	20241202	105200	79670550	3965	3965	3965	3965	0
556	20241202	105100	79670550	3965	3965	3965	3965	0
557	20241202	105000	79670550	3965	3965	3965	3965	0
558	20241202	104900	79670550	3965	3965	3965	3965	1
559	20241202	104800	79666585	3965	3950	3965	3950	102
560	20241202	104700	79263670	3950	3950	3950	3950	0
561	20241202	104600	79263670	3950	3950	3950	3950	0
562	20241202	104500	79263670	3950	3940	3950	3940	114
563	20241202	104400	78814500	3940	3940	3940	3940	1
564	20241202	104300	78810560	3950	3950	3950	3950	0
565	20241202	104200	78810560	3950	3950	3950	3950	0
566	20241202	104100	78810560	3950	3950	3950	3950	1
567	20241202	104000	78806610	3920	3920	3920	3920	10
568	20241202	103900	78767410	3940	3940	3940	3940	1
569	20241202	103800	78763470	3920	3930	3930	3920	1137
570	20241202	103700	74295350	3930	3930	3930	3930	24
571	20241202	103600	74201030	3930	3925	3930	3925	252
572	20241202	103500	73211030	3920	3920	3920	3920	0
573	20241202	103400	73211030	3920	3920	3920	3920	98
574	20241202	103300	72826870	3920	3915	3920	3915	5
575	20241202	103200	72807285	3910	3910	3910	3910	90
576	20241202	103100	72455385	3910	3910	3910	3910	0
577	20241202	103000	72455385	3910	3910	3910	3910	53
578	20241202	102900	72248155	3910	3910	3910	3910	302
579	20241202	102800	71067335	3910	3910	3910	3910	316
580	20241202	102700	69831775	3910	3910	3910	3910	200
581	20241202	102600	69049775	3910	3900	3910	3900	346
582	20241202	102500	67698675	3910	3910	3910	3910	33
583	20241202	102400	67569645	3900	3900	3915	3900	1012
584	20241202	102300	63618775	3900	3875	3900	3870	750
585	20241202	102200	60711850	3870	3900	3900	3870	7070
586	20241202	102100	33329360	3900	3950	3950	3900	2135
587	20241202	102000	24959720	3965	3965	3965	3965	129
588	20241202	101900	24448235	3965	3965	3965	3965	300
589	20241202	101800	23258735	3965	3965	3965	3965	1
590	20241202	101700	23254770	3970	3970	3970	3970	0
591	20241202	101600	23254770	3970	3955	3970	3940	240
592	20241202	101500	22305430	3970	3970	3970	3970	5
593	20241202	101400	22285580	3950	3990	3990	3950	1153
594	20241202	101300	17715115	4000	4000	4000	4000	0
595	20241202	101200	17715115	4000	4000	4000	4000	0
596	20241202	101100	17715115	4000	4000	4000	4000	0
597	20241202	101000	17715115	4000	4000	4000	4000	0
598	20241202	100900	17715115	4000	3995	4000	3990	119
599	20241202	100800	17239180	4000	4000	4000	4000	50
600	20241202	100700	17039180	4000	4000	4000	4000	50
601	20241202	100600	16839180	4000	4010	4010	4000	119
602	20241202	100500	16363020	4035	4035	4035	4035	3
603	20241202	100400	16350915	4045	4045	4045	4045	0
604	20241202	100300	16350915	4045	4045	4045	4045	0
605	20241202	100200	16350915	4045	4045	4045	4045	0
606	20241202	100100	16350915	4045	4045	4045	4045	0
607	20241202	100000	16350915	4045	4045	4045	4045	0
608	20241202	095900	16350915	4045	4045	4045	4045	0
609	20241202	095800	16350915	4045	4045	4045	4045	0
610	20241202	095700	16350915	4045	4005	4045	4005	30
611	20241202	095600	16230055	4005	4005	4005	4005	1
612	20241202	095500	16226050	4025	4025	4025	4025	0
613	20241202	095400	16226050	4025	4025	4025	4025	0
614	20241202	095300	16226050	4025	4000	4025	4000	30
615	20241202	095200	16105925	4050	4050	4050	4050	0
616	20241202	095100	16105925	4050	4035	4050	4035	36
617	20241202	095000	15960580	3990	4010	4010	3990	1941
618	20241202	094900	8207485	4015	4015	4015	4015	0
619	20241202	094800	8207485	4015	4015	4015	4015	5
620	20241202	094700	8187410	4015	4015	4015	4015	55
621	20241202	094600	7966585	4045	4045	4045	4045	0
622	20241202	094500	7966585	4045	4045	4045	4045	0
623	20241202	094400	7966585	4045	4015	4045	4015	30
624	20241202	094300	7846105	4015	4020	4020	4015	31
625	20241202	094200	7721560	4040	4035	4040	4035	6
626	20241202	094100	7697345	4040	4040	4040	4040	5
627	20241202	094000	7677145	4040	4040	4040	4040	0
628	20241202	093900	7677145	4040	4040	4040	4040	0
629	20241202	093800	7677145	4040	4040	4040	4040	0
630	20241202	093700	7677145	4040	4040	4040	4040	6
631	20241202	093600	7652905	4065	4065	4065	4065	0
632	20241202	093500	7652905	4065	4065	4065	4065	0
633	20241202	093400	7652905	4065	4065	4065	4065	0
634	20241202	093300	7652905	4065	4065	4065	4065	0
635	20241202	093200	7652905	4065	4065	4065	4065	0
636	20241202	093100	7652905	4065	4065	4065	4065	0
637	20241202	093000	7652905	4065	4065	4065	4065	0
638	20241202	092900	7652905	4065	4010	4065	4010	45
639	20241202	092800	7471110	4010	4070	4070	4010	294
640	20241202	092700	6291620	4020	4045	4045	4015	460
641	20241202	092600	4439640	4075	4075	4075	4075	0
642	20241202	092500	4439640	4075	4050	4080	4050	73
643	20241202	092400	4143785	4050	4050	4080	4050	68
644	20241202	092300	3868355	4050	4050	4050	4050	17
645	20241202	092200	3799505	4050	4050	4050	4050	1
646	20241202	092100	3795455	4050	4050	4050	4050	49
647	20241202	092000	3597005	4050	4050	4050	4050	338
648	20241202	091900	2228105	4050	4050	4050	4050	68
649	20241202	091800	1952705	4085	4085	4085	4085	0
650	20241202	091700	1952705	4085	4085	4085	4085	0
651	20241202	091600	1952705	4085	4085	4085	4085	0
652	20241202	091500	1952705	4085	4085	4085	4085	0
653	20241202	091400	1952705	4085	4085	4085	4085	0
654	20241202	091300	1952705	4085	4085	4085	4085	0
655	20241202	091200	1952705	4085	4085	4085	4085	1
656	20241202	091100	1948620	4100	4100	4100	4100	0
657	20241202	091000	1948620	4100	4100	4100	4100	0
658	20241202	090900	1948620	4100	4100	4100	4100	0
659	20241202	090800	1948620	4100	4100	4100	4100	0
660	20241202	090700	1948620	4100	4095	4100	4095	2
661	20241202	090600	1940425	4035	4035	4035	4035	1
662	20241202	090500	1936390	4100	4075	4100	4030	193
663	20241202	090400	1156260	4100	4100	4100	4100	5
664	20241202	090300	1135760	4100	4100	4100	4100	1
665	20241202	090200	1131660	4110	4100	4110	4100	40
666	20241202	090100	967650	4110	4110	4110	4110	0
667	20241202	090000	967650	4110	4100	4110	4100	236