KissMeData/139990/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	202800	276491455	4050	4050	4050	4050	126
3	20241202	202700	276491455	4050	4050	4050	4050	0
4	20241202	202600	276491455	4050	4050	4050	4050	0
5	20241202	202500	276491455	4050	4050	4050	4050	0
6	20241202	202400	276491455	4050	4050	4050	4050	0
7	20241202	202300	276491455	4050	4050	4050	4050	0
8	20241202	202200	276491455	4050	4050	4050	4050	0
9	20241202	202100	276491455	4050	4050	4050	4050	0
10	20241202	202000	276491455	4050	4050	4050	4050	0
11	20241202	201900	276491455	4050	4050	4050	4050	0
12	20241202	201800	276491455	4050	4050	4050	4050	0
13	20241202	201700	276491455	4050	4050	4050	4050	0
14	20241202	201600	276491455	4050	4050	4050	4050	0
15	20241202	201500	276491455	4050	4050	4050	4050	0
16	20241202	201400	276491455	4050	4050	4050	4050	0
17	20241202	201300	276491455	4050	4050	4050	4050	0
18	20241202	201200	276491455	4050	4050	4050	4050	0
19	20241202	201100	276491455	4050	4050	4050	4050	0
20	20241202	201000	276491455	4050	4050	4050	4050	0
21	20241202	200900	276491455	4050	4050	4050	4050	0
22	20241202	200800	276491455	4050	4050	4050	4050	0
23	20241202	200700	276491455	4050	4050	4050	4050	0
24	20241202	200600	276491455	4050	4050	4050	4050	0
25	20241202	200500	276491455	4050	4050	4050	4050	0
26	20241202	200400	276491455	4050	4050	4050	4050	0
27	20241202	200300	276491455	4050	4050	4050	4050	0
28	20241202	200200	276491455	4050	4050	4050	4050	0
29	20241202	200100	276491455	4050	4050	4050	4050	0
30	20241202	200000	276491455	4050	4050	4050	4050	0
31	20241202	195900	276491455	4050	4050	4050	4050	0
32	20241202	195800	276491455	4050	4050	4050	4050	126
33	20241202	195700	276491455	4050	4050	4050	4050	0
34	20241202	195600	276491455	4050	4050	4050	4050	0
35	20241202	195500	276491455	4050	4050	4050	4050	0
36	20241202	195400	276491455	4050	4050	4050	4050	0
37	20241202	195300	276491455	4050	4050	4050	4050	0
38	20241202	195200	276491455	4050	4050	4050	4050	0
39	20241202	195100	276491455	4050	4050	4050	4050	0
40	20241202	195000	276491455	4050	4050	4050	4050	0
41	20241202	194900	276491455	4050	4050	4050	4050	0
42	20241202	194800	276491455	4050	4050	4050	4050	0
43	20241202	194700	276491455	4050	4050	4050	4050	0
44	20241202	194600	276491455	4050	4050	4050	4050	0
45	20241202	194500	276491455	4050	4050	4050	4050	0
46	20241202	194400	276491455	4050	4050	4050	4050	0
47	20241202	194300	276491455	4050	4050	4050	4050	0
48	20241202	194200	276491455	4050	4050	4050	4050	0
49	20241202	194100	276491455	4050	4050	4050	4050	0
50	20241202	194000	276491455	4050	4050	4050	4050	0
51	20241202	193900	276491455	4050	4050	4050	4050	0
52	20241202	193800	276491455	4050	4050	4050	4050	0
53	20241202	193700	276491455	4050	4050	4050	4050	0
54	20241202	193600	276491455	4050	4050	4050	4050	0
55	20241202	193500	276491455	4050	4050	4050	4050	0
56	20241202	193400	276491455	4050	4050	4050	4050	0
57	20241202	193300	276491455	4050	4050	4050	4050	0
58	20241202	193200	276491455	4050	4050	4050	4050	0
59	20241202	193100	276491455	4050	4050	4050	4050	0
60	20241202	193000	276491455	4050	4050	4050	4050	0
61	20241202	192900	276491455	4050	4050	4050	4050	0
62	20241202	192800	276491455	4050	4050	4050	4050	126
63	20241202	192700	276491455	4050	4050	4050	4050	0
64	20241202	192600	276491455	4050	4050	4050	4050	0
65	20241202	192500	276491455	4050	4050	4050	4050	0
66	20241202	192400	276491455	4050	4050	4050	4050	0
67	20241202	192300	276491455	4050	4050	4050	4050	0
68	20241202	192200	276491455	4050	4050	4050	4050	0
69	20241202	192100	276491455	4050	4050	4050	4050	0
70	20241202	192000	276491455	4050	4050	4050	4050	0
71	20241202	191900	276491455	4050	4050	4050	4050	0
72	20241202	191800	276491455	4050	4050	4050	4050	0
73	20241202	191700	276491455	4050	4050	4050	4050	0
74	20241202	191600	276491455	4050	4050	4050	4050	0
75	20241202	191500	276491455	4050	4050	4050	4050	0
76	20241202	191400	276491455	4050	4050	4050	4050	0
77	20241202	191300	276491455	4050	4050	4050	4050	0
78	20241202	191200	276491455	4050	4050	4050	4050	0
79	20241202	191100	276491455	4050	4050	4050	4050	0
80	20241202	191000	276491455	4050	4050	4050	4050	0
81	20241202	190900	276491455	4050	4050	4050	4050	0
82	20241202	190800	276491455	4050	4050	4050	4050	0
83	20241202	190700	276491455	4050	4050	4050	4050	0
84	20241202	190600	276491455	4050	4050	4050	4050	0
85	20241202	190500	276491455	4050	4050	4050	4050	0
86	20241202	190400	276491455	4050	4050	4050	4050	0
87	20241202	190300	276491455	4050	4050	4050	4050	0
88	20241202	190200	276491455	4050	4050	4050	4050	0
89	20241202	190100	276491455	4050	4050	4050	4050	0
90	20241202	190000	276491455	4050	4050	4050	4050	0
91	20241202	185900	276491455	4050	4050	4050	4050	0
92	20241202	185800	276491455	4050	4050	4050	4050	126
93	20241202	185700	276491455	4050	4050	4050	4050	0
94	20241202	185600	276491455	4050	4050	4050	4050	0
95	20241202	185500	276491455	4050	4050	4050	4050	0
96	20241202	185400	276491455	4050	4050	4050	4050	0
97	20241202	185300	276491455	4050	4050	4050	4050	0
98	20241202	185200	276491455	4050	4050	4050	4050	0
99	20241202	185100	276491455	4050	4050	4050	4050	0
100	20241202	185000	276491455	4050	4050	4050	4050	0
101	20241202	184900	276491455	4050	4050	4050	4050	0
102	20241202	184800	276491455	4050	4050	4050	4050	0
103	20241202	184700	276491455	4050	4050	4050	4050	0
104	20241202	184600	276491455	4050	4050	4050	4050	0
105	20241202	184500	276491455	4050	4050	4050	4050	0
106	20241202	184400	276491455	4050	4050	4050	4050	0
107	20241202	184300	276491455	4050	4050	4050	4050	0
108	20241202	184200	276491455	4050	4050	4050	4050	0
109	20241202	184100	276491455	4050	4050	4050	4050	0
110	20241202	184000	276491455	4050	4050	4050	4050	0
111	20241202	183900	276491455	4050	4050	4050	4050	0
112	20241202	183800	276491455	4050	4050	4050	4050	0
113	20241202	183700	276491455	4050	4050	4050	4050	0
114	20241202	183600	276491455	4050	4050	4050	4050	0
115	20241202	183500	276491455	4050	4050	4050	4050	0
116	20241202	183400	276491455	4050	4050	4050	4050	0
117	20241202	183300	276491455	4050	4050	4050	4050	0
118	20241202	183200	276491455	4050	4050	4050	4050	0
119	20241202	183100	276491455	4050	4050	4050	4050	0
120	20241202	183000	276491455	4050	4050	4050	4050	0
121	20241202	182900	276491455	4050	4050	4050	4050	0
122	20241202	182800	276491455	4050	4050	4050	4050	126
123	20241202	182700	276491455	4050	4050	4050	4050	0
124	20241202	182600	276491455	4050	4050	4050	4050	0
125	20241202	182500	276491455	4050	4050	4050	4050	0
126	20241202	182400	276491455	4050	4050	4050	4050	0
127	20241202	182300	276491455	4050	4050	4050	4050	0
128	20241202	182200	276491455	4050	4050	4050	4050	0
129	20241202	182100	276491455	4050	4050	4050	4050	0
130	20241202	182000	276491455	4050	4050	4050	4050	0
131	20241202	181900	276491455	4050	4050	4050	4050	0
132	20241202	181800	276491455	4050	4050	4050	4050	0
133	20241202	181700	276491455	4050	4050	4050	4050	0
134	20241202	181600	276491455	4050	4050	4050	4050	0
135	20241202	181500	276491455	4050	4050	4050	4050	0
136	20241202	181400	276491455	4050	4050	4050	4050	0
137	20241202	181300	276491455	4050	4050	4050	4050	0
138	20241202	181200	276491455	4050	4050	4050	4050	0
139	20241202	181100	276491455	4050	4050	4050	4050	0
140	20241202	181000	276491455	4050	4050	4050	4050	0
141	20241202	180900	276491455	4050	4050	4050	4050	0
142	20241202	180800	276491455	4050	4050	4050	4050	0
143	20241202	180700	276491455	4050	4050	4050	4050	0
144	20241202	180600	276491455	4050	4050	4050	4050	0
145	20241202	180500	276491455	4050	4050	4050	4050	0
146	20241202	180400	276491455	4050	4050	4050	4050	0
147	20241202	180300	276491455	4050	4050	4050	4050	0
148	20241202	180200	276491455	4050	4050	4050	4050	0
149	20241202	180100	276491455	4050	4050	4050	4050	0
150	20241202	180000	276491455	4050	4050	4050	4050	0
151	20241202	175900	276491455	4050	4050	4050	4050	0
152	20241202	175800	276491455	4050	4050	4050	4050	126
153	20241202	175700	276491455	4050	4050	4050	4050	0
154	20241202	175600	276491455	4050	4050	4050	4050	0
155	20241202	175500	276491455	4050	4050	4050	4050	0
156	20241202	175400	276491455	4050	4050	4050	4050	0
157	20241202	175300	276491455	4050	4050	4050	4050	0
158	20241202	175200	276491455	4050	4050	4050	4050	0
159	20241202	175100	276491455	4050	4050	4050	4050	0
160	20241202	175000	276491455	4050	4050	4050	4050	0
161	20241202	174900	276491455	4050	4050	4050	4050	0
162	20241202	174800	276491455	4050	4050	4050	4050	0
163	20241202	174700	276491455	4050	4050	4050	4050	0
164	20241202	174600	276491455	4050	4050	4050	4050	0
165	20241202	174500	276491455	4050	4050	4050	4050	0
166	20241202	174400	276491455	4050	4050	4050	4050	0
167	20241202	174300	276491455	4050	4050	4050	4050	0
168	20241202	174200	276491455	4050	4050	4050	4050	0
169	20241202	174100	276491455	4050	4050	4050	4050	0
170	20241202	174000	276491455	4050	4050	4050	4050	0
171	20241202	173900	276491455	4050	4050	4050	4050	0
172	20241202	173800	276491455	4050	4050	4050	4050	0
173	20241202	173700	276491455	4050	4050	4050	4050	0
174	20241202	173600	276491455	4050	4050	4050	4050	0
175	20241202	173500	276491455	4050	4050	4050	4050	0
176	20241202	173400	276491455	4050	4050	4050	4050	0
177	20241202	173300	276491455	4050	4050	4050	4050	0
178	20241202	173200	276491455	4050	4050	4050	4050	0
179	20241202	173100	276491455	4050	4050	4050	4050	0
180	20241202	173000	276491455	4050	4050	4050	4050	0
181	20241202	172900	276491455	4050	4050	4050	4050	0
182	20241202	172800	276491455	4050	4050	4050	4050	126
183	20241202	172700	276491455	4050	4050	4050	4050	0
184	20241202	172600	276491455	4050	4050	4050	4050	0
185	20241202	172500	276491455	4050	4050	4050	4050	0
186	20241202	172400	276491455	4050	4050	4050	4050	0
187	20241202	172300	276491455	4050	4050	4050	4050	0
188	20241202	172200	276491455	4050	4050	4050	4050	0
189	20241202	172100	276491455	4050	4050	4050	4050	0
190	20241202	172000	276491455	4050	4050	4050	4050	0
191	20241202	171900	276491455	4050	4050	4050	4050	0
192	20241202	171800	276491455	4050	4050	4050	4050	0
193	20241202	171700	276491455	4050	4050	4050	4050	0
194	20241202	171600	276491455	4050	4050	4050	4050	0
195	20241202	171500	276491455	4050	4050	4050	4050	0
196	20241202	171400	276491455	4050	4050	4050	4050	0
197	20241202	171300	276491455	4050	4050	4050	4050	0
198	20241202	171200	276491455	4050	4050	4050	4050	0
199	20241202	171100	276491455	4050	4050	4050	4050	0
200	20241202	171000	276491455	4050	4050	4050	4050	0
201	20241202	170900	276491455	4050	4050	4050	4050	0
202	20241202	170800	276491455	4050	4050	4050	4050	0
203	20241202	170700	276491455	4050	4050	4050	4050	0
204	20241202	170600	276491455	4050	4050	4050	4050	0
205	20241202	170500	276491455	4050	4050	4050	4050	0
206	20241202	170400	276491455	4050	4050	4050	4050	0
207	20241202	170300	276491455	4050	4050	4050	4050	0
208	20241202	170200	276491455	4050	4050	4050	4050	0
209	20241202	170100	276491455	4050	4050	4050	4050	0
210	20241202	170000	276491455	4050	4050	4050	4050	0
211	20241202	165900	276491455	4050	4050	4050	4050	0
212	20241202	165800	276491455	4050	4050	4050	4050	126
213	20241202	165700	276491455	4050	4050	4050	4050	0
214	20241202	165600	276491455	4050	4050	4050	4050	0
215	20241202	165500	276491455	4050	4050	4050	4050	0
216	20241202	165400	276491455	4050	4050	4050	4050	0
217	20241202	165300	276491455	4050	4050	4050	4050	0
218	20241202	165200	276491455	4050	4050	4050	4050	0
219	20241202	165100	276491455	4050	4050	4050	4050	0
220	20241202	165000	276491455	4050	4050	4050	4050	0
221	20241202	164900	276491455	4050	4050	4050	4050	0
222	20241202	164800	276491455	4050	4050	4050	4050	0
223	20241202	164700	276491455	4050	4050	4050	4050	0
224	20241202	164600	276491455	4050	4050	4050	4050	0
225	20241202	164500	276491455	4050	4050	4050	4050	0
226	20241202	164400	276491455	4050	4050	4050	4050	0
227	20241202	164300	276491455	4050	4050	4050	4050	0
228	20241202	164200	276491455	4050	4050	4050	4050	0
229	20241202	164100	276491455	4050	4050	4050	4050	0
230	20241202	164000	276491455	4050	4050	4050	4050	0
231	20241202	163900	276491455	4050	4050	4050	4050	0
232	20241202	163800	276491455	4050	4050	4050	4050	0
233	20241202	163700	276491455	4050	4050	4050	4050	0
234	20241202	163600	276491455	4050	4050	4050	4050	0
235	20241202	163500	276491455	4050	4050	4050	4050	0
236	20241202	163400	276491455	4050	4050	4050	4050	0
237	20241202	163300	276491455	4050	4050	4050	4050	0
238	20241202	163200	276491455	4050	4050	4050	4050	0
239	20241202	163100	276491455	4050	4050	4050	4050	0
240	20241202	163000	276491455	4050	4050	4050	4050	0
241	20241202	162900	276491455	4050	4050	4050	4050	0
242	20241202	162800	276491455	4050	4050	4050	4050	126
243	20241202	162700	276491455	4050	4050	4050	4050	0
244	20241202	162600	276491455	4050	4050	4050	4050	0
245	20241202	162500	276491455	4050	4050	4050	4050	0
246	20241202	162400	276491455	4050	4050	4050	4050	0
247	20241202	162300	276491455	4050	4050	4050	4050	0
248	20241202	162200	276491455	4050	4050	4050	4050	0
249	20241202	162100	276491455	4050	4050	4050	4050	0
250	20241202	162000	276491455	4050	4050	4050	4050	0
251	20241202	161900	276491455	4050	4050	4050	4050	0
252	20241202	161800	276491455	4050	4050	4050	4050	0
253	20241202	161700	276491455	4050	4050	4050	4050	0
254	20241202	161600	276491455	4050	4050	4050	4050	0
255	20241202	161500	276491455	4050	4050	4050	4050	0
256	20241202	161400	276491455	4050	4050	4050	4050	0
257	20241202	161300	276491455	4050	4050	4050	4050	0
258	20241202	161200	276491455	4050	4050	4050	4050	0
259	20241202	161100	276491455	4050	4050	4050	4050	0
260	20241202	161000	276491455	4050	4050	4050	4050	0
261	20241202	160900	276491455	4050	4050	4050	4050	0
262	20241202	160800	276491455	4050	4050	4050	4050	0
263	20241202	160700	276491455	4050	4050	4050	4050	0
264	20241202	160600	276491455	4050	4050	4050	4050	0
265	20241202	160500	276491455	4050	4050	4050	4050	0
266	20241202	160400	276491455	4050	4050	4050	4050	0
267	20241202	160300	276491455	4050	4050	4050	4050	0
268	20241202	160200	276491455	4050	4050	4050	4050	0
269	20241202	160100	276491455	4050	4050	4050	4050	0
270	20241202	160000	276491455	4050	4050	4050	4050	0
271	20241202	155900	276491455	4050	4050	4050	4050	0
272	20241202	155800	276491455	4050	4050	4050	4050	126
273	20241202	155700	276491455	4050	4050	4050	4050	0
274	20241202	155600	276491455	4050	4050	4050	4050	0
275	20241202	155500	276491455	4050	4050	4050	4050	0
276	20241202	155400	276491455	4050	4050	4050	4050	0
277	20241202	155300	276491455	4050	4050	4050	4050	0
278	20241202	155200	276491455	4050	4050	4050	4050	0
279	20241202	155100	276491455	4050	4050	4050	4050	0
280	20241202	155000	276491455	4050	4050	4050	4050	0
281	20241202	154900	276491455	4050	4050	4050	4050	0
282	20241202	154800	276491455	4050	4050	4050	4050	0
283	20241202	154700	276491455	4050	4050	4050	4050	0
284	20241202	154600	276491455	4050	4050	4050	4050	0
285	20241202	154500	276491455	4050	4050	4050	4050	0
286	20241202	154400	276491455	4050	4050	4050	4050	0
287	20241202	154300	276491455	4050	4050	4050	4050	0
288	20241202	154200	276491455	4050	4050	4050	4050	0
289	20241202	154100	276491455	4050	4050	4050	4050	0
290	20241202	154000	276491455	4050	4050	4050	4050	0
291	20241202	153900	276491455	4050	4050	4050	4050	0
292	20241202	153800	276491455	4050	4050	4050	4050	0
293	20241202	153700	276491455	4050	4050	4050	4050	0
294	20241202	153600	276491455	4050	4050	4050	4050	0
295	20241202	153500	276491455	4050	4050	4050	4050	0
296	20241202	153400	276491455	4050	4050	4050	4050	0
297	20241202	153300	276491455	4050	4050	4050	4050	0
298	20241202	153200	276491455	4050	4050	4050	4050	0
299	20241202	153100	276491455	4050	4050	4050	4050	0
300	20241202	153000	276491455	4050	4050	4050	4050	126
301	20241202	152900	275981155	4055	4055	4055	4055	0
302	20241202	152800	275981155	4055	4055	4055	4055	0
303	20241202	152700	275981155	4055	4055	4055	4055	0
304	20241202	152600	275981155	4055	4055	4055	4055	0
305	20241202	152500	275981155	4055	4055	4055	4055	0
306	20241202	152400	275981155	4055	4055	4055	4055	0
307	20241202	152300	275981155	4055	4055	4055	4055	0
308	20241202	152200	275981155	4055	4055	4055	4055	0
309	20241202	152100	275981155	4055	4055	4055	4055	0
310	20241202	152000	275981155	4055	4055	4055	4055	0
311	20241202	151900	275981155	4055	4055	4055	4055	1
312	20241202	151800	275977100	4060	4060	4060	4060	1
313	20241202	151700	275973040	4060	4060	4060	4060	4
314	20241202	151600	275956800	4060	4060	4060	4060	3
315	20241202	151500	275944620	4055	4050	4055	4050	126
316	20241202	151400	275434280	4050	4050	4080	4040	192
317	20241202	151300	274657635	4050	4045	4055	4045	182
318	20241202	151200	273920285	4050	4045	4050	4045	3
319	20241202	151100	273908145	4050	4045	4050	4045	2
320	20241202	151000	273900050	4045	4045	4045	4045	0
321	20241202	150900	273900050	4045	4045	4045	4045	1
322	20241202	150800	273896005	4045	4045	4045	4045	1
323	20241202	150700	273891960	4045	4045	4045	4045	1
324	20241202	150600	273887915	4045	4045	4045	4045	1
325	20241202	150500	273883870	4045	4045	4045	4045	30
326	20241202	150400	273762520	4045	4045	4045	4045	0
327	20241202	150300	273762520	4045	4045	4045	4045	1
328	20241202	150200	273758475	4040	4040	4040	4040	0
329	20241202	150100	273758475	4040	4040	4040	4040	0
330	20241202	150000	273758475	4040	4040	4045	4040	78
331	20241202	145900	273442985	4040	4035	4040	4035	3
332	20241202	145800	273430870	4040	4040	4040	4040	1
333	20241202	145700	273426830	4040	4050	4050	4040	1170
334	20241202	145600	268699995	4055	4055	4055	4045	222
335	20241202	145500	267801535	4055	4060	4060	4055	93
336	20241202	145400	267424415	4060	4060	4060	4060	2
337	20241202	145300	267416295	4060	4060	4060	4055	10
338	20241202	145200	267375705	4060	4070	4075	4060	498
339	20241202	145100	265353065	4075	4075	4075	4075	0
340	20241202	145000	265353065	4075	4075	4075	4075	0
341	20241202	144900	265353065	4075	4075	4075	4075	0
342	20241202	144800	265353065	4075	4075	4075	4075	2
343	20241202	144700	265344915	4075	4075	4075	4075	1
344	20241202	144600	265340840	4075	4075	4075	4075	0
345	20241202	144500	265340840	4075	4070	4075	4070	7
346	20241202	144400	265312345	4070	4070	4070	4070	0
347	20241202	144300	265312345	4070	4070	4070	4070	50
348	20241202	144200	265108845	4065	4065	4065	4065	19
349	20241202	144100	265031610	4065	4065	4065	4065	0
350	20241202	144000	265031610	4065	4065	4065	4065	0
351	20241202	143900	265031610	4065	4065	4065	4065	2
352	20241202	143800	265023480	4065	4065	4065	4065	0
353	20241202	143700	265023480	4065	4065	4065	4065	0
354	20241202	143600	265023480	4065	4065	4065	4065	0
355	20241202	143500	265023480	4065	4060	4065	4060	5
356	20241202	143400	265003160	4060	4060	4060	4060	2
357	20241202	143300	264995040	4060	4060	4060	4060	4
358	20241202	143200	264978800	4065	4065	4065	4065	1
359	20241202	143100	264974735	4065	4065	4065	4065	0
360	20241202	143000	264974735	4065	4065	4065	4065	1
361	20241202	142900	264970670	4060	4065	4070	4060	50
362	20241202	142800	264767200	4060	4065	4065	4060	2
363	20241202	142700	264759075	4070	4070	4095	4065	55
364	20241202	142600	264534030	4070	4045	4070	4045	51
365	20241202	142500	264327585	4045	4050	4050	4045	606
366	20241202	142400	261876185	4045	4050	4050	4045	638
367	20241202	142300	259292305	4050	4050	4055	4050	688
368	20241202	142200	256505475	4050	4055	4055	4045	805
369	20241202	142100	253245370	4060	4055	4060	4055	506
370	20241202	142000	251193510	4060	4060	4060	4060	1
371	20241202	141900	251189450	4060	4060	4060	4060	0
372	20241202	141800	251189450	4060	4060	4060	4060	16
373	20241202	141700	251124490	4060	4060	4060	4060	1
374	20241202	141600	251120430	4060	4060	4060	4060	0
375	20241202	141500	251120430	4060	4070	4070	4060	183
376	20241202	141400	250375960	4075	4075	4075	4075	8
377	20241202	141300	250343360	4070	4070	4070	4070	0
378	20241202	141200	250343360	4070	4070	4070	4070	0
379	20241202	141100	250343360	4070	4070	4070	4070	0
380	20241202	141000	250343360	4070	4070	4070	4070	0
381	20241202	140900	250343360	4070	4075	4075	4070	26
382	20241202	140800	250237530	4070	4070	4070	4070	0
383	20241202	140700	250237530	4070	4075	4075	4070	77
384	20241202	140600	249923980	4075	4075	4075	4075	1
385	20241202	140500	249919905	4075	4075	4075	4075	21
386	20241202	140400	249834330	4075	4075	4075	4075	0
387	20241202	140300	249834330	4075	4075	4075	4075	0
388	20241202	140200	249834330	4075	4075	4075	4075	3
389	20241202	140100	249822105	4070	4070	4070	4070	0
390	20241202	140000	249822105	4070	4070	4070	4070	2
391	20241202	135900	249813965	4075	4075	4075	4075	0
392	20241202	135800	249813965	4075	4075	4075	4075	1
393	20241202	135700	249809890	4075	4075	4075	4075	1
394	20241202	135600	249805815	4075	4075	4075	4075	0
395	20241202	135500	249805815	4075	4075	4075	4075	0
396	20241202	135400	249805815	4075	4075	4075	4075	0
397	20241202	135300	249805815	4075	4075	4075	4075	0
398	20241202	135200	249805815	4075	4075	4075	4075	0
399	20241202	135100	249805815	4075	4075	4075	4075	0
400	20241202	135000	249805815	4075	4075	4075	4075	2
401	20241202	134900	249797665	4070	4070	4070	4070	0
402	20241202	134800	249797665	4070	4070	4070	4070	11
403	20241202	134700	249752895	4075	4075	4075	4075	0
404	20241202	134600	249752895	4075	4075	4075	4075	1
405	20241202	134500	249748820	4075	4075	4075	4075	1
406	20241202	134400	249744745	4075	4075	4075	4075	0
407	20241202	134300	249744745	4075	4075	4075	4075	2
408	20241202	134200	249736595	4075	4075	4075	4075	1
409	20241202	134100	249732520	4075	4075	4075	4075	0
410	20241202	134000	249732520	4075	4070	4075	4070	4
411	20241202	133900	249716235	4070	4070	4070	4070	100
412	20241202	133800	249309235	4070	4070	4070	4070	17
413	20241202	133700	249240045	4075	4075	4075	4075	0
414	20241202	133600	249240045	4075	4075	4075	4075	8
415	20241202	133500	249207445	4075	4075	4075	4075	0
416	20241202	133400	249207445	4075	4075	4075	4075	0
417	20241202	133300	249207445	4075	4075	4075	4075	1
418	20241202	133200	249203370	4070	4070	4070	4070	0
419	20241202	133100	249203370	4070	4070	4070	4070	0
420	20241202	133000	249203370	4070	4070	4070	4070	0
421	20241202	132900	249203370	4070	4070	4070	4070	0
422	20241202	132800	249203370	4070	4070	4070	4070	107
423	20241202	132700	248767880	4075	4075	4075	4075	1
424	20241202	132600	248763805	4070	4070	4070	4070	0
425	20241202	132500	248763805	4070	4070	4070	4070	62
426	20241202	132400	248511465	4070	4070	4070	4070	1
427	20241202	132300	248507395	4070	4070	4070	4070	1
428	20241202	132200	248503325	4070	4070	4070	4070	0
429	20241202	132100	248503325	4070	4070	4070	4070	1
430	20241202	132000	248499255	4070	4080	4080	4070	300
431	20241202	131900	247277785	4105	4085	4125	4085	348
432	20241202	131800	245848005	4075	4075	4075	4075	2
433	20241202	131700	245839855	4080	4080	4080	4080	0
434	20241202	131600	245839855	4080	4080	4080	4080	0
435	20241202	131500	245839855	4080	4080	4080	4080	0
436	20241202	131400	245839855	4080	4080	4080	4080	0
437	20241202	131300	245839855	4080	4080	4080	4080	0
438	20241202	131200	245839855	4080	4080	4080	4080	1
439	20241202	131100	245835775	4070	4070	4070	4070	0
440	20241202	131000	245835775	4070	4070	4070	4070	2
441	20241202	130900	245827635	4070	4070	4070	4070	0
442	20241202	130800	245827635	4070	4070	4070	4070	0
443	20241202	130700	245827635	4070	4070	4070	4070	0
444	20241202	130600	245827635	4070	4070	4070	4070	0
445	20241202	130500	245827635	4070	4070	4070	4070	0
446	20241202	130400	245827635	4070	4070	4070	4070	3
447	20241202	130300	245815425	4070	4070	4095	4070	90
448	20241202	130200	245447925	4065	4065	4065	4065	852
449	20241202	130100	241984545	4060	4060	4060	4060	0
450	20241202	130000	241984545	4060	4060	4060	4060	126
451	20241202	125900	241472985	4060	4060	4060	4060	1
452	20241202	125800	241468925	4060	4060	4060	4060	204
453	20241202	125700	240640685	4060	4060	4060	4060	0
454	20241202	125600	240640685	4060	4060	4060	4060	1
455	20241202	125500	240636625	4060	4060	4060	4060	302
456	20241202	125400	239410505	4060	4060	4060	4060	581
457	20241202	125300	237051645	4060	4060	4060	4060	0
458	20241202	125200	237051645	4060	4060	4060	4060	0
459	20241202	125100	237051645	4060	4060	4060	4060	0
460	20241202	125000	237051645	4060	4060	4060	4060	0
461	20241202	124900	237051645	4060	4060	4060	4060	0
462	20241202	124800	237051645	4060	4060	4060	4060	0
463	20241202	124700	237051645	4060	4060	4060	4060	0
464	20241202	124600	237051645	4060	4060	4060	4060	188
465	20241202	124500	236288365	4060	4060	4060	4060	0
466	20241202	124400	236288365	4060	4060	4060	4060	1001
467	20241202	124300	232224305	4060	4060	4060	4060	0
468	20241202	124200	232224305	4060	4060	4060	4060	740
469	20241202	124100	229219905	4060	4060	4060	4060	200
470	20241202	124000	228407905	4060	4060	4060	4060	0
471	20241202	123900	228407905	4060	4050	4060	4050	53
472	20241202	123800	228193245	4045	4045	4045	4045	0
473	20241202	123700	228193245	4045	4060	4060	4045	69
474	20241202	123600	227913785	4060	4050	4060	4050	101
475	20241202	123500	227503735	4050	4050	4050	4050	2
476	20241202	123400	227495635	4050	4050	4050	4050	20
477	20241202	123300	227414635	4040	4040	4040	4040	0
478	20241202	123200	227414635	4040	4055	4055	4040	627
479	20241202	123100	224879075	4055	4055	4055	4055	23
480	20241202	123000	224785810	4055	4055	4055	4055	0
481	20241202	122900	224785810	4055	4055	4055	4055	0
482	20241202	122800	224785810	4055	4055	4055	4055	1
483	20241202	122700	224781755	4055	4055	4055	4055	2
484	20241202	122600	224773645	4050	4050	4050	4050	0
485	20241202	122500	224773645	4050	4050	4050	4050	0
486	20241202	122400	224773645	4050	4050	4050	4050	0
487	20241202	122300	224773645	4050	4050	4050	4050	0
488	20241202	122200	224773645	4050	4050	4050	4050	2
489	20241202	122100	224765545	4050	4055	4060	4050	268
490	20241202	122000	223679810	4060	4065	4065	4060	531
491	20241202	121900	221523895	4065	4065	4065	4065	37
492	20241202	121800	221373490	4065	4065	4065	4065	0
493	20241202	121700	221373490	4065	4065	4065	4065	1
494	20241202	121600	221369425	4065	4075	4075	4065	106
495	20241202	121500	220938250	4075	4075	4075	4075	13
496	20241202	121400	220885275	4080	4080	4080	4080	0
497	20241202	121300	220885275	4080	4080	4080	4080	0
498	20241202	121200	220885275	4080	4080	4080	4080	2
499	20241202	121100	220877115	4080	4080	4080	4080	0
500	20241202	121000	220877115	4080	4075	4080	4075	3
501	20241202	120900	220864880	4075	4075	4075	4075	0
502	20241202	120800	220864880	4075	4075	4075	4075	3
503	20241202	120700	220852655	4075	4075	4075	4075	0
504	20241202	120600	220852655	4075	4075	4075	4075	4
505	20241202	120500	220836355	4075	4075	4075	4075	1
506	20241202	120400	220832280	4075	4070	4075	4070	3
507	20241202	120300	220820065	4070	4060	4070	4060	8
508	20241202	120200	220787530	4065	4065	4065	4065	24
509	20241202	120100	220689970	4065	4060	4065	4060	63
510	20241202	120000	220434165	4060	4055	4060	4055	20
511	20241202	115900	220352970	4055	4055	4055	4055	104
512	20241202	115800	219931250	4050	4050	4050	4050	0
513	20241202	115700	219931250	4050	4050	4050	4050	0
514	20241202	115600	219931250	4050	4050	4050	4050	152
515	20241202	115500	219315650	4050	4050	4050	4050	23
516	20241202	115400	219222500	4055	4055	4055	4055	4
517	20241202	115300	219206280	4055	4050	4055	4050	86
518	20241202	115200	218857645	4050	4050	4050	4050	7
519	20241202	115100	218829295	4050	4050	4050	4050	0
520	20241202	115000	218829295	4050	4050	4050	4050	2
521	20241202	114900	218821195	4055	4050	4055	4050	256
522	20241202	114800	217783500	4045	4045	4045	4045	53
523	20241202	114700	217569115	4045	4045	4045	4045	0
524	20241202	114600	217569115	4045	4040	4045	4040	21
525	20241202	114500	217484185	4040	4065	4065	4040	2042
526	20241202	114400	209211035	4070	4070	4070	4070	4
527	20241202	114300	209194755	4070	4070	4070	4070	1
528	20241202	114200	209190685	4065	4055	4100	4055	721
529	20241202	114100	206261410	4055	4050	4055	4050	325
530	20241202	114000	204943835	4055	4060	4070	4055	1257
531	20241202	113900	199834195	4055	4055	4055	4055	3
532	20241202	113800	199822030	4050	4060	4060	4050	8
533	20241202	113700	199789575	4075	4095	4095	4075	64
534	20241202	113600	199527710	4065	4045	4065	4045	1004
535	20241202	113500	195463070	4045	4085	4085	4045	4986
536	20241202	113400	175170660	4090	4090	4090	4090	0
537	20241202	113300	175170660	4090	4090	4090	4090	0
538	20241202	113200	175170660	4090	4090	4090	4090	0
539	20241202	113100	175170660	4090	4090	4090	4090	0
540	20241202	113000	175170660	4090	4090	4090	4090	0
541	20241202	112900	175170660	4090	4095	4095	4080	562
542	20241202	112800	172874870	4090	4105	4105	4090	1899
543	20241202	112700	165103235	4100	4100	4100	4100	0
544	20241202	112600	165103235	4100	4100	4100	4100	2
545	20241202	112500	165095035	4100	4100	4100	4100	25
546	20241202	112400	164992535	4095	4095	4095	4095	0
547	20241202	112300	164992535	4095	4095	4095	4095	0
548	20241202	112200	164992535	4095	4095	4095	4095	0
549	20241202	112100	164992535	4095	4100	4100	4095	19
550	20241202	112000	164914665	4100	4100	4100	4100	3
551	20241202	111900	164902365	4095	4090	4095	4090	22
552	20241202	111800	164812285	4095	4095	4095	4095	0
553	20241202	111700	164812285	4095	4090	4095	4090	24
554	20241202	111600	164714085	4090	4095	4100	4090	116
555	20241202	111500	164238575	4095	4095	4095	4095	0
556	20241202	111400	164238575	4095	4110	4110	4090	64
557	20241202	111300	163975975	4100	4085	4100	4085	842
558	20241202	111200	160533990	4080	4080	4080	4080	2
559	20241202	111100	160525830	4080	4080	4080	4080	0
560	20241202	111000	160525830	4080	4080	4080	4080	40
561	20241202	110900	160362630	4080	4080	4080	4075	6315
562	20241202	110800	134626975	4085	4085	4085	4085	0
563	20241202	110700	134626975	4085	4085	4085	4085	90
564	20241202	110600	134259325	4085	4090	4090	4080	61
565	20241202	110500	134009900	4085	4085	4085	4085	7
566	20241202	110400	133981305	4085	4085	4085	4085	30
567	20241202	110300	133858755	4080	4080	4080	4080	0
568	20241202	110200	133858755	4080	4080	4080	4080	88
569	20241202	110100	133499715	4080	4080	4080	4080	103
570	20241202	110000	133079475	4075	4075	4075	4075	0
571	20241202	105900	133079475	4075	4075	4075	4075	0
572	20241202	105800	133079475	4075	4075	4075	4075	145
573	20241202	105700	132488600	4075	4075	4075	4075	48
574	20241202	105600	132293000	4075	4070	4085	4070	1948
575	20241202	105500	124350245	4065	4120	4120	4065	7738
576	20241202	105400	92621785	4125	4125	4125	4125	0
577	20241202	105300	92621785	4125	4130	4130	4125	432
578	20241202	105200	90839780	4130	4130	4130	4130	102
579	20241202	105100	90418520	4130	4130	4130	4130	0
580	20241202	105000	90418520	4130	4130	4130	4130	0
581	20241202	104900	90418520	4130	4130	4130	4130	200
582	20241202	104800	89592520	4130	4130	4130	4130	0
583	20241202	104700	89592520	4130	4130	4130	4130	0
584	20241202	104600	89592520	4130	4130	4130	4130	0
585	20241202	104500	89592520	4130	4130	4130	4130	69
586	20241202	104400	89307550	4140	4140	4140	4140	0
587	20241202	104300	89307550	4140	4140	4140	4140	0
588	20241202	104200	89307550	4140	4140	4140	4140	250
589	20241202	104100	88272550	4140	4140	4140	4140	6
590	20241202	104000	88247710	4140	4140	4140	4140	0
591	20241202	103900	88247710	4140	4140	4140	4140	0
592	20241202	103800	88247710	4140	4140	4140	4135	2121
593	20241202	103700	79476615	4150	4140	4150	4140	1022
594	20241202	103600	75237920	4140	4150	4150	4140	2727
595	20241202	103500	63947130	4160	4150	4160	4150	1284
596	20241202	103400	58612130	4150	4150	4150	4150	1
597	20241202	103300	58607980	4145	4145	4145	4145	0
598	20241202	103200	58607980	4145	4150	4150	4140	1890
599	20241202	103100	50779210	4155	4155	4155	4155	11
600	20241202	103000	50733505	4155	4155	4155	4155	0
601	20241202	102900	50733505	4155	4155	4155	4155	20
602	20241202	102800	50650405	4160	4160	4160	4160	208
603	20241202	102700	49785125	4160	4160	4160	4160	31
604	20241202	102600	49656165	4165	4175	4175	4165	481
605	20241202	102500	47648650	4180	4180	4180	4180	110
606	20241202	102400	47188850	4180	4180	4180	4180	0
607	20241202	102300	47188850	4180	4180	4180	4180	40
608	20241202	102200	47021650	4180	4180	4180	4180	10
609	20241202	102100	46979850	4180	4190	4190	4180	1796
610	20241202	102000	39472435	4190	4200	4200	4190	1600
611	20241202	101900	32766200	4200	4200	4200	4200	0
612	20241202	101800	32766200	4200	4200	4200	4200	0
613	20241202	101700	32766200	4200	4200	4200	4200	0
614	20241202	101600	32766200	4200	4200	4200	4200	0
615	20241202	101500	32766200	4200	4200	4200	4200	1088
616	20241202	101400	28196600	4200	4200	4200	4200	0
617	20241202	101300	28196600	4200	4200	4200	4200	0
618	20241202	101200	28196600	4200	4200	4200	4200	0
619	20241202	101100	28196600	4200	4200	4200	4200	0
620	20241202	101000	28196600	4200	4200	4200	4200	198
621	20241202	100900	27365000	4200	4200	4200	4200	0
622	20241202	100800	27365000	4200	4200	4200	4200	0
623	20241202	100700	27365000	4200	4200	4200	4200	0
624	20241202	100600	27365000	4200	4200	4200	4200	0
625	20241202	100500	27365000	4200	4200	4200	4200	0
626	20241202	100400	27365000	4200	4200	4200	4200	0
627	20241202	100300	27365000	4200	4200	4200	4200	0
628	20241202	100200	27365000	4200	4200	4200	4200	0
629	20241202	100100	27365000	4200	4200	4200	4200	44
630	20241202	100000	27180200	4200	4200	4200	4200	0
631	20241202	095900	27180200	4200	4200	4200	4200	0
632	20241202	095800	27180200	4200	4200	4200	4200	20
633	20241202	095700	27096200	4200	4200	4200	4200	0
634	20241202	095600	27096200	4200	4200	4200	4200	0
635	20241202	095500	27096200	4200	4200	4200	4200	1
636	20241202	095400	27092000	4200	4200	4200	4200	1
637	20241202	095300	27087800	4195	4200	4200	4195	64
638	20241202	095200	26819215	4200	4200	4200	4200	0
639	20241202	095100	26819215	4200	4200	4200	4200	0
640	20241202	095000	26819215	4200	4200	4200	4200	2
641	20241202	094900	26810815	4200	4200	4200	4200	584
642	20241202	094800	24358015	4205	4205	4205	4205	0
643	20241202	094700	24358015	4205	4205	4205	4205	0
644	20241202	094600	24358015	4205	4205	4205	4205	8
645	20241202	094500	24324375	4205	4205	4205	4205	1
646	20241202	094400	24320170	4205	4205	4205	4200	4
647	20241202	094300	24303355	4205	4205	4205	4205	0
648	20241202	094200	24303355	4205	4205	4205	4205	2
649	20241202	094100	24294945	4205	4210	4210	4205	12
650	20241202	094000	24244480	4205	4210	4210	4205	332
651	20241202	093900	22846830	4215	4215	4215	4215	0
652	20241202	093800	22846830	4215	4215	4215	4215	0
653	20241202	093700	22846830	4215	4215	4215	4215	0
654	20241202	093600	22846830	4215	4215	4215	4210	211
655	20241202	093500	21958505	4215	4215	4215	4215	0
656	20241202	093400	21958505	4215	4215	4215	4215	2
657	20241202	093300	21950075	4225	4225	4225	4225	0
658	20241202	093200	21950075	4225	4225	4225	4225	0
659	20241202	093100	21950075	4225	4225	4225	4225	0
660	20241202	093000	21950075	4225	4225	4225	4225	2
661	20241202	092900	21941625	4215	4215	4215	4215	0
662	20241202	092800	21941625	4215	4220	4220	4215	49
663	20241202	092700	21734970	4225	4225	4225	4225	7
664	20241202	092600	21705395	4230	4230	4230	4230	3
665	20241202	092500	21692705	4230	4235	4235	4230	1382
666	20241202	092400	15839945	4230	4230	4230	4230	0
667	20241202	092300	15839945	4230	4230	4230	4230	23
668	20241202	092200	15742655	4230	4230	4235	4230	5
669	20241202	092100	15721500	4225	4225	4225	4225	0
670	20241202	092000	15721500	4225	4225	4225	4225	501
671	20241202	091900	13604775	4230	4230	4230	4230	0
672	20241202	091800	13604775	4230	4230	4230	4230	54
673	20241202	091700	13376355	4230	4225	4230	4225	6
674	20241202	091600	13350980	4225	4225	4225	4225	5
675	20241202	091500	13329855	4230	4225	4230	4225	268
676	20241202	091400	12197455	4225	4225	4225	4225	2
677	20241202	091300	12189005	4225	4225	4225	4225	300
678	20241202	091200	10921505	4230	4230	4230	4230	0
679	20241202	091100	10921505	4230	4230	4230	4230	11
680	20241202	091000	10874975	4230	4230	4230	4230	1
681	20241202	090900	10870745	4230	4230	4230	4230	4
682	20241202	090800	10853825	4240	4240	4240	4240	0
683	20241202	090700	10853825	4240	4240	4240	4240	200
684	20241202	090600	10005825	4240	4240	4240	4240	0
685	20241202	090500	10005825	4240	4240	4240	4240	0
686	20241202	090400	10005825	4240	4240	4240	4240	11
687	20241202	090300	9959185	4225	4235	4235	4225	1728
688	20241202	090200	2645455	4240	4240	4240	4240	0
689	20241202	090100	2645455	4240	4235	4245	4235	595
690	20241202	090000	122815	4235	4235	4235	4235	29