KissMeData/192390/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203900	509326730	4035	4035	4035	4035	4910
3	20241202	203800	509326730	4035	4035	4035	4035	0
4	20241202	203700	509326730	4035	4035	4035	4035	0
5	20241202	203600	509326730	4035	4035	4035	4035	0
6	20241202	203500	509326730	4035	4035	4035	4035	0
7	20241202	203400	509326730	4035	4035	4035	4035	0
8	20241202	203300	509326730	4035	4035	4035	4035	0
9	20241202	203200	509326730	4035	4035	4035	4035	0
10	20241202	203100	509326730	4035	4035	4035	4035	0
11	20241202	203000	509326730	4035	4035	4035	4035	0
12	20241202	202900	509326730	4035	4035	4035	4035	0
13	20241202	202800	509326730	4035	4035	4035	4035	0
14	20241202	202700	509326730	4035	4035	4035	4035	0
15	20241202	202600	509326730	4035	4035	4035	4035	0
16	20241202	202500	509326730	4035	4035	4035	4035	0
17	20241202	202400	509326730	4035	4035	4035	4035	0
18	20241202	202300	509326730	4035	4035	4035	4035	0
19	20241202	202200	509326730	4035	4035	4035	4035	0
20	20241202	202100	509326730	4035	4035	4035	4035	0
21	20241202	202000	509326730	4035	4035	4035	4035	0
22	20241202	201900	509326730	4035	4035	4035	4035	0
23	20241202	201800	509326730	4035	4035	4035	4035	0
24	20241202	201700	509326730	4035	4035	4035	4035	0
25	20241202	201600	509326730	4035	4035	4035	4035	0
26	20241202	201500	509326730	4035	4035	4035	4035	0
27	20241202	201400	509326730	4035	4035	4035	4035	0
28	20241202	201300	509326730	4035	4035	4035	4035	0
29	20241202	201200	509326730	4035	4035	4035	4035	0
30	20241202	201100	509326730	4035	4035	4035	4035	0
31	20241202	201000	509326730	4035	4035	4035	4035	0
32	20241202	200900	509326730	4035	4035	4035	4035	4910
33	20241202	200800	509326730	4035	4035	4035	4035	0
34	20241202	200700	509326730	4035	4035	4035	4035	0
35	20241202	200600	509326730	4035	4035	4035	4035	0
36	20241202	200500	509326730	4035	4035	4035	4035	0
37	20241202	200400	509326730	4035	4035	4035	4035	0
38	20241202	200300	509326730	4035	4035	4035	4035	0
39	20241202	200200	509326730	4035	4035	4035	4035	0
40	20241202	200100	509326730	4035	4035	4035	4035	0
41	20241202	200000	509326730	4035	4035	4035	4035	0
42	20241202	195900	509326730	4035	4035	4035	4035	0
43	20241202	195800	509326730	4035	4035	4035	4035	0
44	20241202	195700	509326730	4035	4035	4035	4035	0
45	20241202	195600	509326730	4035	4035	4035	4035	0
46	20241202	195500	509326730	4035	4035	4035	4035	0
47	20241202	195400	509326730	4035	4035	4035	4035	0
48	20241202	195300	509326730	4035	4035	4035	4035	0
49	20241202	195200	509326730	4035	4035	4035	4035	0
50	20241202	195100	509326730	4035	4035	4035	4035	0
51	20241202	195000	509326730	4035	4035	4035	4035	0
52	20241202	194900	509326730	4035	4035	4035	4035	0
53	20241202	194800	509326730	4035	4035	4035	4035	0
54	20241202	194700	509326730	4035	4035	4035	4035	0
55	20241202	194600	509326730	4035	4035	4035	4035	0
56	20241202	194500	509326730	4035	4035	4035	4035	0
57	20241202	194400	509326730	4035	4035	4035	4035	0
58	20241202	194300	509326730	4035	4035	4035	4035	0
59	20241202	194200	509326730	4035	4035	4035	4035	0
60	20241202	194100	509326730	4035	4035	4035	4035	0
61	20241202	194000	509326730	4035	4035	4035	4035	0
62	20241202	193900	509326730	4035	4035	4035	4035	4910
63	20241202	193800	509326730	4035	4035	4035	4035	0
64	20241202	193700	509326730	4035	4035	4035	4035	0
65	20241202	193600	509326730	4035	4035	4035	4035	0
66	20241202	193500	509326730	4035	4035	4035	4035	0
67	20241202	193400	509326730	4035	4035	4035	4035	0
68	20241202	193300	509326730	4035	4035	4035	4035	0
69	20241202	193200	509326730	4035	4035	4035	4035	0
70	20241202	193100	509326730	4035	4035	4035	4035	0
71	20241202	193000	509326730	4035	4035	4035	4035	0
72	20241202	192900	509326730	4035	4035	4035	4035	0
73	20241202	192800	509326730	4035	4035	4035	4035	0
74	20241202	192700	509326730	4035	4035	4035	4035	0
75	20241202	192600	509326730	4035	4035	4035	4035	0
76	20241202	192500	509326730	4035	4035	4035	4035	0
77	20241202	192400	509326730	4035	4035	4035	4035	0
78	20241202	192300	509326730	4035	4035	4035	4035	0
79	20241202	192200	509326730	4035	4035	4035	4035	0
80	20241202	192100	509326730	4035	4035	4035	4035	0
81	20241202	192000	509326730	4035	4035	4035	4035	0
82	20241202	191900	509326730	4035	4035	4035	4035	0
83	20241202	191800	509326730	4035	4035	4035	4035	0
84	20241202	191700	509326730	4035	4035	4035	4035	0
85	20241202	191600	509326730	4035	4035	4035	4035	0
86	20241202	191500	509326730	4035	4035	4035	4035	0
87	20241202	191400	509326730	4035	4035	4035	4035	0
88	20241202	191300	509326730	4035	4035	4035	4035	0
89	20241202	191200	509326730	4035	4035	4035	4035	0
90	20241202	191100	509326730	4035	4035	4035	4035	0
91	20241202	191000	509326730	4035	4035	4035	4035	0
92	20241202	190900	509326730	4035	4035	4035	4035	4910
93	20241202	190800	509326730	4035	4035	4035	4035	0
94	20241202	190700	509326730	4035	4035	4035	4035	0
95	20241202	190600	509326730	4035	4035	4035	4035	0
96	20241202	190500	509326730	4035	4035	4035	4035	0
97	20241202	190400	509326730	4035	4035	4035	4035	0
98	20241202	190300	509326730	4035	4035	4035	4035	0
99	20241202	190200	509326730	4035	4035	4035	4035	0
100	20241202	190100	509326730	4035	4035	4035	4035	0
101	20241202	190000	509326730	4035	4035	4035	4035	0
102	20241202	185900	509326730	4035	4035	4035	4035	0
103	20241202	185800	509326730	4035	4035	4035	4035	0
104	20241202	185700	509326730	4035	4035	4035	4035	0
105	20241202	185600	509326730	4035	4035	4035	4035	0
106	20241202	185500	509326730	4035	4035	4035	4035	0
107	20241202	185400	509326730	4035	4035	4035	4035	0
108	20241202	185300	509326730	4035	4035	4035	4035	0
109	20241202	185200	509326730	4035	4035	4035	4035	0
110	20241202	185100	509326730	4035	4035	4035	4035	0
111	20241202	185000	509326730	4035	4035	4035	4035	0
112	20241202	184900	509326730	4035	4035	4035	4035	0
113	20241202	184800	509326730	4035	4035	4035	4035	0
114	20241202	184700	509326730	4035	4035	4035	4035	0
115	20241202	184600	509326730	4035	4035	4035	4035	0
116	20241202	184500	509326730	4035	4035	4035	4035	0
117	20241202	184400	509326730	4035	4035	4035	4035	0
118	20241202	184300	509326730	4035	4035	4035	4035	0
119	20241202	184200	509326730	4035	4035	4035	4035	0
120	20241202	184100	509326730	4035	4035	4035	4035	0
121	20241202	184000	509326730	4035	4035	4035	4035	0
122	20241202	183900	509326730	4035	4035	4035	4035	4910
123	20241202	183800	509326730	4035	4035	4035	4035	0
124	20241202	183700	509326730	4035	4035	4035	4035	0
125	20241202	183600	509326730	4035	4035	4035	4035	0
126	20241202	183500	509326730	4035	4035	4035	4035	0
127	20241202	183400	509326730	4035	4035	4035	4035	0
128	20241202	183300	509326730	4035	4035	4035	4035	0
129	20241202	183200	509326730	4035	4035	4035	4035	0
130	20241202	183100	509326730	4035	4035	4035	4035	0
131	20241202	183000	509326730	4035	4035	4035	4035	0
132	20241202	182900	509326730	4035	4035	4035	4035	0
133	20241202	182800	509326730	4035	4035	4035	4035	0
134	20241202	182700	509326730	4035	4035	4035	4035	0
135	20241202	182600	509326730	4035	4035	4035	4035	0
136	20241202	182500	509326730	4035	4035	4035	4035	0
137	20241202	182400	509326730	4035	4035	4035	4035	0
138	20241202	182300	509326730	4035	4035	4035	4035	0
139	20241202	182200	509326730	4035	4035	4035	4035	0
140	20241202	182100	509326730	4035	4035	4035	4035	0
141	20241202	182000	509326730	4035	4035	4035	4035	0
142	20241202	181900	509326730	4035	4035	4035	4035	0
143	20241202	181800	509326730	4035	4035	4035	4035	0
144	20241202	181700	509326730	4035	4035	4035	4035	0
145	20241202	181600	509326730	4035	4035	4035	4035	0
146	20241202	181500	509326730	4035	4035	4035	4035	0
147	20241202	181400	509326730	4035	4035	4035	4035	0
148	20241202	181300	509326730	4035	4035	4035	4035	0
149	20241202	181200	509326730	4035	4035	4035	4035	0
150	20241202	181100	509326730	4035	4035	4035	4035	0
151	20241202	181000	509326730	4035	4035	4035	4035	0
152	20241202	180900	509326730	4035	4035	4035	4035	4910
153	20241202	180800	509326730	4035	4035	4035	4035	0
154	20241202	180700	509326730	4035	4035	4035	4035	0
155	20241202	180600	509326730	4035	4035	4035	4035	0
156	20241202	180500	509326730	4035	4035	4035	4035	0
157	20241202	180400	509326730	4035	4035	4035	4035	0
158	20241202	180300	509326730	4035	4035	4035	4035	0
159	20241202	180200	509326730	4035	4035	4035	4035	0
160	20241202	180100	509326730	4035	4035	4035	4035	0
161	20241202	180000	509326730	4035	4035	4035	4035	0
162	20241202	175900	509326730	4035	4035	4035	4035	0
163	20241202	175800	509326730	4035	4035	4035	4035	0
164	20241202	175700	509326730	4035	4035	4035	4035	0
165	20241202	175600	509326730	4035	4035	4035	4035	0
166	20241202	175500	509326730	4035	4035	4035	4035	0
167	20241202	175400	509326730	4035	4035	4035	4035	0
168	20241202	175300	509326730	4035	4035	4035	4035	0
169	20241202	175200	509326730	4035	4035	4035	4035	0
170	20241202	175100	509326730	4035	4035	4035	4035	0
171	20241202	175000	509326730	4035	4035	4035	4035	0
172	20241202	174900	509326730	4035	4035	4035	4035	0
173	20241202	174800	509326730	4035	4035	4035	4035	0
174	20241202	174700	509326730	4035	4035	4035	4035	0
175	20241202	174600	509326730	4035	4035	4035	4035	0
176	20241202	174500	509326730	4035	4035	4035	4035	0
177	20241202	174400	509326730	4035	4035	4035	4035	0
178	20241202	174300	509326730	4035	4035	4035	4035	0
179	20241202	174200	509326730	4035	4035	4035	4035	0
180	20241202	174100	509326730	4035	4035	4035	4035	0
181	20241202	174000	509326730	4035	4035	4035	4035	0
182	20241202	173900	509326730	4035	4035	4035	4035	4910
183	20241202	173800	509326730	4035	4035	4035	4035	0
184	20241202	173700	509326730	4035	4035	4035	4035	0
185	20241202	173600	509326730	4035	4035	4035	4035	0
186	20241202	173500	509326730	4035	4035	4035	4035	0
187	20241202	173400	509326730	4035	4035	4035	4035	0
188	20241202	173300	509326730	4035	4035	4035	4035	0
189	20241202	173200	509326730	4035	4035	4035	4035	0
190	20241202	173100	509326730	4035	4035	4035	4035	0
191	20241202	173000	509326730	4035	4035	4035	4035	0
192	20241202	172900	509326730	4035	4035	4035	4035	0
193	20241202	172800	509326730	4035	4035	4035	4035	0
194	20241202	172700	509326730	4035	4035	4035	4035	0
195	20241202	172600	509326730	4035	4035	4035	4035	0
196	20241202	172500	509326730	4035	4035	4035	4035	0
197	20241202	172400	509326730	4035	4035	4035	4035	0
198	20241202	172300	509326730	4035	4035	4035	4035	0
199	20241202	172200	509326730	4035	4035	4035	4035	0
200	20241202	172100	509326730	4035	4035	4035	4035	0
201	20241202	172000	509326730	4035	4035	4035	4035	0
202	20241202	171900	509326730	4035	4035	4035	4035	0
203	20241202	171800	509326730	4035	4035	4035	4035	0
204	20241202	171700	509326730	4035	4035	4035	4035	0
205	20241202	171600	509326730	4035	4035	4035	4035	0
206	20241202	171500	509326730	4035	4035	4035	4035	0
207	20241202	171400	509326730	4035	4035	4035	4035	0
208	20241202	171300	509326730	4035	4035	4035	4035	0
209	20241202	171200	509326730	4035	4035	4035	4035	0
210	20241202	171100	509326730	4035	4035	4035	4035	0
211	20241202	171000	509326730	4035	4035	4035	4035	0
212	20241202	170900	509326730	4035	4035	4035	4035	4910
213	20241202	170800	509326730	4035	4035	4035	4035	0
214	20241202	170700	509326730	4035	4035	4035	4035	0
215	20241202	170600	509326730	4035	4035	4035	4035	0
216	20241202	170500	509326730	4035	4035	4035	4035	0
217	20241202	170400	509326730	4035	4035	4035	4035	0
218	20241202	170300	509326730	4035	4035	4035	4035	0
219	20241202	170200	509326730	4035	4035	4035	4035	0
220	20241202	170100	509326730	4035	4035	4035	4035	0
221	20241202	170000	509326730	4035	4035	4035	4035	0
222	20241202	165900	509326730	4035	4035	4035	4035	0
223	20241202	165800	509326730	4035	4035	4035	4035	0
224	20241202	165700	509326730	4035	4035	4035	4035	0
225	20241202	165600	509326730	4035	4035	4035	4035	0
226	20241202	165500	509326730	4035	4035	4035	4035	0
227	20241202	165400	509326730	4035	4035	4035	4035	0
228	20241202	165300	509326730	4035	4035	4035	4035	0
229	20241202	165200	509326730	4035	4035	4035	4035	0
230	20241202	165100	509326730	4035	4035	4035	4035	0
231	20241202	165000	509326730	4035	4035	4035	4035	0
232	20241202	164900	509326730	4035	4035	4035	4035	0
233	20241202	164800	509326730	4035	4035	4035	4035	0
234	20241202	164700	509326730	4035	4035	4035	4035	0
235	20241202	164600	509326730	4035	4035	4035	4035	0
236	20241202	164500	509326730	4035	4035	4035	4035	0
237	20241202	164400	509326730	4035	4035	4035	4035	0
238	20241202	164300	509326730	4035	4035	4035	4035	0
239	20241202	164200	509326730	4035	4035	4035	4035	0
240	20241202	164100	509326730	4035	4035	4035	4035	0
241	20241202	164000	509326730	4035	4035	4035	4035	0
242	20241202	163900	509326730	4035	4035	4035	4035	4910
243	20241202	163800	509326730	4035	4035	4035	4035	0
244	20241202	163700	509326730	4035	4035	4035	4035	0
245	20241202	163600	509326730	4035	4035	4035	4035	0
246	20241202	163500	509326730	4035	4035	4035	4035	0
247	20241202	163400	509326730	4035	4035	4035	4035	0
248	20241202	163300	509326730	4035	4035	4035	4035	0
249	20241202	163200	509326730	4035	4035	4035	4035	0
250	20241202	163100	509326730	4035	4035	4035	4035	0
251	20241202	163000	509326730	4035	4035	4035	4035	0
252	20241202	162900	509326730	4035	4035	4035	4035	0
253	20241202	162800	509326730	4035	4035	4035	4035	0
254	20241202	162700	509326730	4035	4035	4035	4035	0
255	20241202	162600	509326730	4035	4035	4035	4035	0
256	20241202	162500	509326730	4035	4035	4035	4035	0
257	20241202	162400	509326730	4035	4035	4035	4035	0
258	20241202	162300	509326730	4035	4035	4035	4035	0
259	20241202	162200	509326730	4035	4035	4035	4035	0
260	20241202	162100	509326730	4035	4035	4035	4035	0
261	20241202	162000	509326730	4035	4035	4035	4035	0
262	20241202	161900	509326730	4035	4035	4035	4035	0
263	20241202	161800	509326730	4035	4035	4035	4035	0
264	20241202	161700	509326730	4035	4035	4035	4035	0
265	20241202	161600	509326730	4035	4035	4035	4035	0
266	20241202	161500	509326730	4035	4035	4035	4035	0
267	20241202	161400	509326730	4035	4035	4035	4035	0
268	20241202	161300	509326730	4035	4035	4035	4035	0
269	20241202	161200	509326730	4035	4035	4035	4035	0
270	20241202	161100	509326730	4035	4035	4035	4035	0
271	20241202	161000	509326730	4035	4035	4035	4035	0
272	20241202	160900	509326730	4035	4035	4035	4035	4910
273	20241202	160800	509326730	4035	4035	4035	4035	0
274	20241202	160700	509326730	4035	4035	4035	4035	0
275	20241202	160600	509326730	4035	4035	4035	4035	0
276	20241202	160500	509326730	4035	4035	4035	4035	0
277	20241202	160400	509326730	4035	4035	4035	4035	0
278	20241202	160300	509326730	4035	4035	4035	4035	0
279	20241202	160200	509326730	4035	4035	4035	4035	0
280	20241202	160100	509326730	4035	4035	4035	4035	0
281	20241202	160000	509326730	4035	4035	4035	4035	0
282	20241202	155900	509326730	4035	4035	4035	4035	0
283	20241202	155800	509326730	4035	4035	4035	4035	0
284	20241202	155700	509326730	4035	4035	4035	4035	0
285	20241202	155600	509326730	4035	4035	4035	4035	0
286	20241202	155500	509326730	4035	4035	4035	4035	0
287	20241202	155400	509326730	4035	4035	4035	4035	0
288	20241202	155300	509326730	4035	4035	4035	4035	0
289	20241202	155200	509326730	4035	4035	4035	4035	0
290	20241202	155100	509326730	4035	4035	4035	4035	0
291	20241202	155000	509326730	4035	4035	4035	4035	0
292	20241202	154900	509326730	4035	4035	4035	4035	0
293	20241202	154800	509326730	4035	4035	4035	4035	0
294	20241202	154700	509326730	4035	4035	4035	4035	0
295	20241202	154600	509326730	4035	4035	4035	4035	0
296	20241202	154500	509326730	4035	4035	4035	4035	0
297	20241202	154400	509326730	4035	4035	4035	4035	0
298	20241202	154300	509326730	4035	4035	4035	4035	0
299	20241202	154200	509326730	4035	4035	4035	4035	0
300	20241202	154100	509326730	4035	4035	4035	4035	0
301	20241202	154000	509326730	4035	4035	4035	4035	0
302	20241202	153900	509326730	4035	4035	4035	4035	4910
303	20241202	153800	509326730	4035	4035	4035	4035	0
304	20241202	153700	509326730	4035	4035	4035	4035	0
305	20241202	153600	509326730	4035	4035	4035	4035	0
306	20241202	153500	509326730	4035	4035	4035	4035	0
307	20241202	153400	509326730	4035	4035	4035	4035	0
308	20241202	153300	509326730	4035	4035	4035	4035	0
309	20241202	153200	509326730	4035	4035	4035	4035	0
310	20241202	153100	509326730	4035	4035	4035	4035	0
311	20241202	153000	509326730	4035	4035	4035	4035	4910
312	20241202	152900	489514880	4030	4030	4030	4030	0
313	20241202	152800	489514880	4030	4030	4030	4030	0
314	20241202	152700	489514880	4030	4030	4030	4030	0
315	20241202	152600	489514880	4030	4030	4030	4030	0
316	20241202	152500	489514880	4030	4030	4030	4030	0
317	20241202	152400	489514880	4030	4030	4030	4030	0
318	20241202	152300	489514880	4030	4030	4030	4030	0
319	20241202	152200	489514880	4030	4030	4030	4030	0
320	20241202	152100	489514880	4030	4030	4030	4030	0
321	20241202	152000	489514880	4030	4030	4030	4030	0
322	20241202	151900	489514880	4030	4030	4030	4030	683
323	20241202	151800	486762390	4035	4030	4035	4030	156
324	20241202	151700	486133210	4035	4035	4035	4035	9
325	20241202	151600	486096895	4025	4025	4025	4025	700
326	20241202	151500	483279395	4035	4035	4035	4035	876
327	20241202	151400	479744735	4030	4030	4030	4030	102
328	20241202	151300	479333675	4030	4030	4030	4030	24
329	20241202	151200	479236955	4030	4030	4030	4030	4
330	20241202	151100	479220835	4030	4020	4030	4020	306
331	20241202	151000	477990655	4030	4030	4030	4030	44
332	20241202	150900	477813335	4020	4025	4025	4020	570
333	20241202	150800	475519100	4030	4025	4030	4025	106
334	20241202	150700	475092445	4020	4025	4025	4020	876
335	20241202	150600	471569355	4025	4030	4030	4025	52
336	20241202	150500	471360045	4025	4025	4025	4025	379
337	20241202	150400	469834570	4025	4025	4025	4025	3
338	20241202	150300	469822495	4025	4030	4030	4025	105
339	20241202	150200	469399865	4030	4030	4030	4030	3
340	20241202	150100	469387775	4030	4040	4050	4030	29
341	20241202	150000	469270780	4035	4040	4040	4035	647
342	20241202	145900	466660035	4040	4040	4040	4040	10
343	20241202	145800	466619635	4035	4055	4055	4035	6
344	20241202	145700	466595325	4035	4040	4055	4035	407
345	20241202	145600	464951190	4040	4035	4040	4035	114
346	20241202	145500	464490950	4035	4035	4035	4035	101
347	20241202	145400	464083415	4020	4025	4025	4020	52
348	20241202	145300	463874325	4040	4040	4040	4040	0
349	20241202	145200	463874325	4040	4015	4040	4015	3
350	20241202	145100	463862255	4015	4015	4015	4015	0
351	20241202	145000	463862255	4015	4025	4025	4015	899
352	20241202	144900	460251935	4025	4050	4050	4025	103
353	20241202	144800	459834835	4050	4050	4050	4050	0
354	20241202	144700	459834835	4050	4050	4050	4050	0
355	20241202	144600	459834835	4050	4025	4050	4025	3
356	20241202	144500	459822735	4025	4025	4025	4025	0
357	20241202	144400	459822735	4025	4025	4025	4025	2
358	20241202	144300	459814685	4025	4025	4025	4025	18
359	20241202	144200	459742235	4015	4030	4030	4015	2481
360	20241202	144100	449761055	4030	4035	4035	4030	250
361	20241202	144000	448752315	4035	4035	4035	4035	0
362	20241202	143900	448752315	4035	4050	4050	4035	112
363	20241202	143800	448300380	4035	4050	4050	4035	802
364	20241202	143700	445052310	4030	4030	4030	4030	0
365	20241202	143600	445052310	4030	4050	4050	4030	3
366	20241202	143500	445040200	4030	4030	4030	4030	0
367	20241202	143400	445040200	4030	4030	4030	4030	9
368	20241202	143300	445003930	4030	4030	4030	4030	2
369	20241202	143200	444995870	4040	4040	4040	4040	0
370	20241202	143100	444995870	4040	4040	4040	4040	100
371	20241202	143000	444591870	4050	4050	4050	4050	234
372	20241202	142900	443644170	4040	4040	4040	4040	2
373	20241202	142800	443636090	4030	4030	4030	4030	2
374	20241202	142700	443628030	4045	4045	4045	4045	0
375	20241202	142600	443628030	4045	4030	4045	4030	257
376	20241202	142500	442589550	4030	4035	4035	4030	3
377	20241202	142400	442577455	4030	4030	4030	4030	0
378	20241202	142300	442577455	4030	4030	4030	4030	2
379	20241202	142200	442569395	4030	4030	4030	4030	1
380	20241202	142100	442565365	4035	4030	4035	4030	19
381	20241202	142000	442488705	4030	4030	4030	4030	1
382	20241202	141900	442484675	4020	4020	4020	4020	0
383	20241202	141800	442484675	4020	4020	4020	4020	0
384	20241202	141700	442484675	4020	4020	4020	4020	2
385	20241202	141600	442476635	4020	4030	4030	4020	583
386	20241202	141500	440129760	4030	4030	4030	4030	3
387	20241202	141400	440117670	4030	4030	4030	4030	0
388	20241202	141300	440117670	4030	4030	4030	4030	0
389	20241202	141200	440117670	4030	4050	4050	4030	4
390	20241202	141100	440101510	4050	4035	4050	4035	50
391	20241202	141000	439899095	4035	4035	4035	4035	1
392	20241202	140900	439895060	4045	4040	4045	4040	50
393	20241202	140800	439692815	4040	4040	4040	4040	0
394	20241202	140700	439692815	4040	4045	4045	4040	2
395	20241202	140600	439684730	4030	4030	4030	4030	0
396	20241202	140500	439684730	4030	4030	4030	4030	0
397	20241202	140400	439684730	4030	4030	4030	4030	2
398	20241202	140300	439676670	4030	4030	4030	4030	0
399	20241202	140200	439676670	4030	4030	4030	4030	2
400	20241202	140100	439668610	4030	4030	4030	4030	1
401	20241202	140000	439664580	4030	4030	4030	4030	35
402	20241202	135900	439523530	4030	4030	4030	4030	2
403	20241202	135800	439515470	4025	4025	4025	4025	0
404	20241202	135700	439515470	4025	4025	4025	4025	0
405	20241202	135600	439515470	4025	4025	4025	4025	2
406	20241202	135500	439507420	4025	4025	4025	4025	0
407	20241202	135400	439507420	4025	4025	4025	4025	2
408	20241202	135300	439499370	4025	4025	4025	4025	0
409	20241202	135200	439499370	4025	4025	4025	4025	0
410	20241202	135100	439499370	4025	4025	4025	4025	2
411	20241202	135000	439491320	4025	4025	4025	4025	0
412	20241202	134900	439491320	4025	4025	4025	4025	0
413	20241202	134800	439491320	4025	4025	4025	4025	2
414	20241202	134700	439483270	4025	4025	4025	4025	1
415	20241202	134600	439479245	4025	4025	4025	4025	2
416	20241202	134500	439471195	4045	4045	4045	4045	0
417	20241202	134400	439471195	4045	4045	4045	4045	32
418	20241202	134300	439341755	4045	4045	4045	4045	2
419	20241202	134200	439333665	4045	4045	4045	4045	267
420	20241202	134100	438253650	4045	4025	4045	4025	17
421	20241202	134000	438184925	4020	4020	4020	4020	0
422	20241202	133900	438184925	4020	4025	4025	4020	19
423	20241202	133800	438108465	4025	4025	4025	4025	84
424	20241202	133700	437770365	4020	4025	4025	4020	100
425	20241202	133600	437368275	4020	4020	4020	4020	0
426	20241202	133500	437368275	4020	4020	4020	4020	2
427	20241202	133400	437360235	4020	4030	4030	4020	4400
428	20241202	133300	419648255	4030	4030	4030	4030	2
429	20241202	133200	419640195	4050	4050	4050	4050	0
430	20241202	133100	419640195	4050	4050	4050	4050	1
431	20241202	133000	419636145	4025	4025	4025	4025	2
432	20241202	132900	419628095	4030	4030	4030	4030	978
433	20241202	132800	415686755	4025	4025	4025	4025	0
434	20241202	132700	415686755	4025	4040	4040	4025	80
435	20241202	132600	415364355	4030	4030	4030	4030	0
436	20241202	132500	415364355	4030	4030	4030	4030	2
437	20241202	132400	415356295	4030	4030	4030	4030	0
438	20241202	132300	415356295	4030	4030	4030	4030	100
439	20241202	132200	414953295	4030	4030	4030	4030	2
440	20241202	132100	414945235	4030	4030	4030	4030	0
441	20241202	132000	414945235	4030	4035	4035	4030	3
442	20241202	131900	414933140	4040	4040	4040	4040	0
443	20241202	131800	414933140	4040	4040	4040	4040	62
444	20241202	131700	414682660	4040	4040	4040	4040	1
445	20241202	131600	414678620	4045	4045	4045	4045	1
446	20241202	131500	414674575	4050	4025	4050	4025	20
447	20241202	131400	414594050	4025	4025	4025	4025	2
448	20241202	131300	414586000	4050	4050	4050	4050	0
449	20241202	131200	414586000	4050	4025	4050	4025	3
450	20241202	131100	414573900	4050	4050	4050	4050	2
451	20241202	131000	414565800	4025	4025	4025	4025	0
452	20241202	130900	414565800	4025	4025	4025	4025	2
453	20241202	130800	414557750	4050	4050	4050	4050	0
454	20241202	130700	414557750	4050	4050	4050	4050	1
455	20241202	130600	414553700	4025	4030	4030	4025	502
456	20241202	130500	412532135	4050	4050	4050	4050	2
457	20241202	130400	412524035	4030	4030	4030	4030	2
458	20241202	130300	412515975	4050	4050	4050	4050	0
459	20241202	130200	412515975	4050	4050	4050	4050	2
460	20241202	130100	412507875	4030	4030	4030	4030	2
461	20241202	130000	412499815	4030	4030	4030	4030	0
462	20241202	125900	412499815	4030	4030	4030	4030	0
463	20241202	125800	412499815	4030	4030	4030	4030	2
464	20241202	125700	412491755	4050	4050	4050	4050	1
465	20241202	125600	412487705	4050	4030	4050	4030	4
466	20241202	125500	412471545	4030	4030	4030	4030	396
467	20241202	125400	410875665	4030	4030	4030	4030	0
468	20241202	125300	410875665	4030	4030	4030	4030	2
469	20241202	125200	410867605	4030	4030	4030	4030	0
470	20241202	125100	410867605	4030	4030	4030	4030	52
471	20241202	125000	410658045	4050	4050	4050	4050	3
472	20241202	124900	410645895	4025	4025	4025	4025	0
473	20241202	124800	410645895	4025	4025	4025	4025	2
474	20241202	124700	410637845	4025	4025	4025	4025	0
475	20241202	124600	410637845	4025	4025	4025	4025	0
476	20241202	124500	410637845	4025	4025	4025	4025	2
477	20241202	124400	410629795	4050	4050	4050	4050	0
478	20241202	124300	410629795	4050	4025	4050	4025	4
479	20241202	124200	410613645	4050	4050	4050	4050	10
480	20241202	124100	410573145	4040	4035	4040	4030	6165
481	20241202	124000	385727725	4040	4040	4040	4040	1
482	20241202	123900	385723685	4050	4050	4050	4050	0
483	20241202	123800	385723685	4050	4050	4050	4050	2
484	20241202	123700	385715585	4045	4065	4065	4045	887
485	20241202	123600	382123540	4050	4050	4050	4050	0
486	20241202	123500	382123540	4050	4050	4050	4050	2
487	20241202	123400	382115440	4050	4050	4050	4050	0
488	20241202	123300	382115440	4050	4050	4050	4050	0
489	20241202	123200	382115440	4050	4050	4050	4050	2
490	20241202	123100	382107340	4050	4050	4050	4050	3
491	20241202	123000	382095190	4065	4050	4065	4050	5
492	20241202	122900	382074895	4050	4050	4050	4050	0
493	20241202	122800	382074895	4050	4050	4050	4050	20
494	20241202	122700	381993895	4050	4050	4050	4050	2
495	20241202	122600	381985795	4050	4050	4050	4050	0
496	20241202	122500	381985795	4050	4050	4050	4050	0
497	20241202	122400	381985795	4050	4050	4050	4050	2
498	20241202	122300	381977695	4070	4070	4070	4070	1
499	20241202	122200	381973625	4050	4050	4050	4050	2
500	20241202	122100	381965525	4070	4070	4070	4070	1
501	20241202	122000	381961455	4050	4050	4050	4050	0
502	20241202	121900	381961455	4050	4050	4050	4050	2
503	20241202	121800	381953355	4050	4050	4050	4050	301
504	20241202	121700	380734305	4050	4050	4050	4050	0
505	20241202	121600	380734305	4050	4050	4050	4050	2
506	20241202	121500	380726205	4070	4050	4070	4050	290
507	20241202	121400	379551685	4050	4050	4050	4050	2
508	20241202	121300	379543585	4050	4050	4050	4050	0
509	20241202	121200	379543585	4050	4050	4050	4050	0
510	20241202	121100	379543585	4050	4050	4050	4050	3
511	20241202	121000	379531435	4070	4060	4070	4060	15
512	20241202	120900	379470410	4050	4050	4050	4050	701
513	20241202	120800	376631360	4045	4055	4055	4045	413
514	20241202	120700	374959625	4050	4050	4050	4050	10
515	20241202	120600	374919125	4050	4050	4050	4050	2
516	20241202	120500	374911025	4065	4050	4065	4050	7
517	20241202	120400	374882630	4045	4045	4045	4045	0
518	20241202	120300	374882630	4045	4045	4045	4045	2
519	20241202	120200	374874540	4045	4045	4045	4045	0
520	20241202	120100	374874540	4045	4045	4045	4045	2
521	20241202	120000	374866450	4050	4045	4050	4045	2717
522	20241202	115900	363876180	4045	4045	4045	4030	190
523	20241202	115800	363110435	4025	4025	4025	4025	2
524	20241202	115700	363102385	4025	4030	4030	4025	289
525	20241202	115600	361939110	4045	4045	4045	4025	12
526	20241202	115500	361890770	4025	4025	4025	4025	483
527	20241202	115400	359946695	4025	4025	4025	4025	0
528	20241202	115300	359946695	4025	4025	4025	4025	2
529	20241202	115200	359938645	4025	4025	4025	4025	0
530	20241202	115100	359938645	4025	4040	4050	4025	10
531	20241202	115000	359898235	4025	4025	4025	4025	12
532	20241202	114900	359849935	4030	4030	4030	4025	31
533	20241202	114800	359725025	4025	4025	4025	4025	0
534	20241202	114700	359725025	4025	4025	4025	4025	2
535	20241202	114600	359716975	4030	4030	4030	4030	800
536	20241202	114500	356492975	4040	4040	4040	4040	1
537	20241202	114400	356488935	4040	4040	4040	4040	0
538	20241202	114300	356488935	4040	4040	4040	4040	0
539	20241202	114200	356488935	4040	4030	4040	4030	6
540	20241202	114100	356464715	4030	4030	4030	4030	0
541	20241202	114000	356464715	4030	4030	4030	4030	2
542	20241202	113900	356456655	4030	4030	4030	4030	0
543	20241202	113800	356456655	4030	4030	4030	4030	686
544	20241202	113700	353692075	4030	4030	4030	4030	2
545	20241202	113600	353684015	4030	4030	4030	4030	96
546	20241202	113500	353297135	4030	4030	4030	4030	0
547	20241202	113400	353297135	4030	4030	4030	4030	2
548	20241202	113300	353289075	4035	4035	4035	4035	280
549	20241202	113200	352159275	4030	4030	4030	4030	2
550	20241202	113100	352151215	4030	4030	4030	4030	0
551	20241202	113000	352151215	4030	4030	4030	4030	16
552	20241202	112900	352086735	4030	4030	4030	4030	2
553	20241202	112800	352078675	4030	4030	4030	4030	0
554	20241202	112700	352078675	4030	4030	4030	4030	100
555	20241202	112600	351675675	4030	4030	4030	4030	4
556	20241202	112500	351659555	4030	4040	4040	4030	199
557	20241202	112400	350857565	4030	4030	4030	4030	22
558	20241202	112300	350768905	4030	4030	4030	4030	200
559	20241202	112200	349962905	4030	4030	4030	4030	0
560	20241202	112100	349962905	4030	4030	4030	4030	2
561	20241202	112000	349954845	4030	4030	4030	4030	12
562	20241202	111900	349906485	4030	4030	4030	4030	0
563	20241202	111800	349906485	4030	4030	4030	4030	2
564	20241202	111700	349898425	4030	4030	4030	4030	0
565	20241202	111600	349898425	4030	4030	4030	4030	3
566	20241202	111500	349886335	4050	4050	4050	4050	0
567	20241202	111400	349886335	4050	4050	4050	4050	1
568	20241202	111300	349882285	4025	4025	4025	4025	2
569	20241202	111200	349874235	4050	4050	4050	4050	2
570	20241202	111100	349866135	4025	4025	4025	4025	1135
571	20241202	111000	345297760	4025	4025	4025	4025	100
572	20241202	110900	344895260	4025	4035	4035	4025	380
573	20241202	110800	343363530	4035	4035	4035	4035	2
574	20241202	110700	343355460	4050	4050	4050	4050	8
575	20241202	110600	343323060	4050	4030	4050	4030	51
576	20241202	110500	343117510	4030	4030	4030	4030	2
577	20241202	110400	343109450	4050	4050	4050	4050	21
578	20241202	110300	343024400	4020	4020	4020	4020	62
579	20241202	110200	342775160	4050	4030	4050	4025	680
580	20241202	110100	340036910	4050	4050	4050	4050	2
581	20241202	110000	340028810	4050	4030	4050	4030	3
582	20241202	105900	340016700	4050	4050	4050	4050	0
583	20241202	105800	340016700	4050	4050	4050	4050	2
584	20241202	105700	340008600	4025	4025	4025	4025	2
585	20241202	105600	340000550	4055	4040	4055	4040	48
586	20241202	105500	339806500	4040	4020	4040	4020	3
587	20241202	105400	339794420	4040	4040	4040	4040	32
588	20241202	105300	339665140	4040	4020	4040	4020	952
589	20241202	105200	335838060	4020	4020	4020	4020	2
590	20241202	105100	335830020	4020	4020	4020	4020	0
591	20241202	105000	335830020	4020	4020	4020	4020	802
592	20241202	104900	332605980	4020	4020	4020	4020	0
593	20241202	104800	332605980	4020	4020	4020	4020	0
594	20241202	104700	332605980	4020	4035	4035	4020	948
595	20241202	104600	328782970	4035	4035	4035	4035	0
596	20241202	104500	328782970	4035	4035	4035	4035	0
597	20241202	104400	328782970	4035	4035	4035	4035	2
598	20241202	104300	328774900	4060	4060	4060	4060	5
599	20241202	104200	328754600	4075	4040	4075	4040	12
600	20241202	104100	328705770	4080	4080	4080	4080	0
601	20241202	104000	328705770	4080	4080	4080	4080	0
602	20241202	103900	328705770	4080	4035	4085	4035	6
603	20241202	103800	328681420	4085	4060	4090	4060	41
604	20241202	103700	328514680	4020	4060	4060	4020	2
605	20241202	103600	328506600	4020	4020	4020	4020	2
606	20241202	103500	328498560	4050	4020	4050	4020	2830
607	20241202	103400	317112920	4015	4020	4020	4015	7
608	20241202	103300	317084790	4020	4020	4020	4020	200
609	20241202	103200	316280790	4020	4020	4020	4020	2
610	20241202	103100	316272750	4020	4020	4025	4015	98
611	20241202	103000	315878780	4015	4020	4020	4015	295
612	20241202	102900	314693305	4020	4020	4020	4020	126
613	20241202	102800	314186785	4020	4035	4035	4020	587
614	20241202	102700	311823065	4030	4030	4030	4030	0
615	20241202	102600	311823065	4030	4030	4030	4030	2
616	20241202	102500	311815005	4025	4045	4045	4025	815
617	20241202	102400	308531885	4060	4035	4060	4035	208
618	20241202	102300	307687905	4035	4035	4035	4035	1
619	20241202	102200	307683870	4030	4030	4030	4030	151
620	20241202	102100	307075340	4025	4030	4030	4025	22
621	20241202	102000	306986775	4050	4050	4050	4050	0
622	20241202	101900	306986775	4050	4050	4050	4050	1
623	20241202	101800	306982725	4030	4050	4055	4030	20
624	20241202	101700	306902055	4055	4055	4055	4055	0
625	20241202	101600	306902055	4055	4055	4055	4055	0
626	20241202	101500	306902055	4055	4025	4055	4025	14
627	20241202	101400	306845345	4055	4050	4055	4050	3
628	20241202	101300	306833185	4030	4030	4030	4030	2
629	20241202	101200	306825125	4055	4030	4055	4030	673
630	20241202	101100	304112860	4030	4030	4030	4030	0
631	20241202	101000	304112860	4030	4030	4030	4030	2
632	20241202	100900	304104800	4055	4030	4055	4030	1006
633	20241202	100800	300025545	4030	4030	4030	4030	0
634	20241202	100700	300025545	4030	4065	4065	4030	3
635	20241202	100600	300013420	4050	4050	4050	4050	1000
636	20241202	100500	295963420	4050	4050	4050	4050	6
637	20241202	100400	295939120	4100	4100	4100	4100	0
638	20241202	100300	295939120	4100	4050	4100	4050	1000
639	20241202	100200	291876300	4035	4035	4035	4035	2
640	20241202	100100	291868230	4040	4040	4040	4040	89
641	20241202	100000	291508670	4040	4015	4040	4015	9
642	20241202	095900	291472360	4020	4020	4020	4020	384
643	20241202	095800	289928680	4015	4015	4015	4015	0
644	20241202	095700	289928680	4015	4015	4015	4015	2
645	20241202	095600	289920650	4010	4020	4020	4010	181
646	20241202	095500	289194365	4035	4035	4035	4035	281
647	20241202	095400	288060530	4030	4015	4030	4010	544
648	20241202	095300	285871125	4005	4005	4005	4005	0
649	20241202	095200	285871125	4005	4010	4010	4005	5839
650	20241202	095100	262485825	4010	4020	4020	4010	520
651	20241202	095000	260400065	4020	4020	4020	4020	4
652	20241202	094900	260383985	4010	4015	4015	4005	360
653	20241202	094800	258940890	4040	4035	4040	4000	3243
654	20241202	094700	245962970	4030	4015	4030	4000	778
655	20241202	094600	242847880	4015	4015	4015	4015	83
656	20241202	094500	242514635	4015	4015	4015	4015	0
657	20241202	094400	242514635	4015	4040	4040	4015	5
658	20241202	094300	242494485	4020	4020	4020	4020	119
659	20241202	094200	242016105	4035	4035	4035	4035	484
660	20241202	094100	240063165	4035	4045	4045	4035	1164
661	20241202	094000	235361655	4045	4045	4045	4045	19
662	20241202	093900	235284800	4060	4060	4060	4060	742
663	20241202	093800	232272280	4045	4045	4045	4045	3
664	20241202	093700	232260145	4040	4045	4045	4040	215
665	20241202	093600	231391345	4040	4045	4045	4040	83
666	20241202	093500	231055955	4065	4040	4065	4040	772
667	20241202	093400	227918525	4065	4055	4065	4035	1022
668	20241202	093300	223789010	4055	4070	4070	4055	102
669	20241202	093200	223373900	4075	4075	4075	4075	715
670	20241202	093100	220460275	4070	4045	4075	4045	407
671	20241202	093000	218807260	4045	4095	4095	4035	12251
672	20241202	092900	169071155	4090	4120	4120	4090	2574
673	20241202	092800	158527085	4120	4120	4120	4120	5
674	20241202	092700	158506485	4130	4125	4130	4125	85
675	20241202	092600	158155440	4125	4115	4125	4110	99
676	20241202	092500	157748385	4110	4115	4115	4110	20
677	20241202	092400	157666095	4130	4130	4130	4130	30
678	20241202	092300	157542195	4100	4100	4100	4100	2
679	20241202	092200	157533995	4095	4095	4095	4095	0
680	20241202	092100	157533995	4095	4100	4130	4095	4794
681	20241202	092000	137860935	4090	4095	4095	4090	149
682	20241202	091900	137250790	4095	4095	4095	4085	576
683	20241202	091800	134896965	4085	4085	4090	4085	3635
684	20241202	091700	120029965	4085	4085	4100	4080	2724
685	20241202	091600	108902685	4100	4120	4120	4090	3603
686	20241202	091500	94140885	4120	4120	4145	4120	3479
687	20241202	091400	79800485	4120	4135	4135	4120	268
688	20241202	091300	78696310	4115	4125	4125	4115	2981
689	20241202	091200	66407975	4115	4145	4165	4115	2253
690	20241202	091100	57112655	4130	4160	4165	4130	1911
691	20241202	091000	49205015	4155	4185	4185	4135	3883
692	20241202	090900	33064570	4185	4190	4190	4185	497
693	20241202	090800	30982960	4190	4180	4195	4180	503
694	20241202	090700	28875860	4180	4185	4190	4180	1432
695	20241202	090600	22886570	4185	4215	4235	4185	4714
696	20241202	090500	3116990	4245	4245	4245	4245	50
697	20241202	090400	2904740	4250	4250	4250	4250	0
698	20241202	090300	2904740	4250	4250	4250	4250	1
699	20241202	090200	2900490	4200	4235	4235	4200	71
700	20241202	090100	2601950	4255	4255	4260	4255	53
701	20241202	090000	2376380	4260	4260	4260	4240	558