KissMeData/246720/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205700	49871540	4615	4615	4615	4615	189
3	20241202	205600	49871540	4615	4615	4615	4615	0
4	20241202	205500	49871540	4615	4615	4615	4615	0
5	20241202	205400	49871540	4615	4615	4615	4615	0
6	20241202	205300	49871540	4615	4615	4615	4615	0
7	20241202	205200	49871540	4615	4615	4615	4615	0
8	20241202	205100	49871540	4615	4615	4615	4615	0
9	20241202	205000	49871540	4615	4615	4615	4615	0
10	20241202	204900	49871540	4615	4615	4615	4615	0
11	20241202	204800	49871540	4615	4615	4615	4615	0
12	20241202	204700	49871540	4615	4615	4615	4615	0
13	20241202	204600	49871540	4615	4615	4615	4615	0
14	20241202	204500	49871540	4615	4615	4615	4615	0
15	20241202	204400	49871540	4615	4615	4615	4615	0
16	20241202	204300	49871540	4615	4615	4615	4615	0
17	20241202	204200	49871540	4615	4615	4615	4615	0
18	20241202	204100	49871540	4615	4615	4615	4615	0
19	20241202	204000	49871540	4615	4615	4615	4615	0
20	20241202	203900	49871540	4615	4615	4615	4615	0
21	20241202	203800	49871540	4615	4615	4615	4615	0
22	20241202	203700	49871540	4615	4615	4615	4615	0
23	20241202	203600	49871540	4615	4615	4615	4615	0
24	20241202	203500	49871540	4615	4615	4615	4615	0
25	20241202	203400	49871540	4615	4615	4615	4615	0
26	20241202	203300	49871540	4615	4615	4615	4615	0
27	20241202	203200	49871540	4615	4615	4615	4615	0
28	20241202	203100	49871540	4615	4615	4615	4615	0
29	20241202	203000	49871540	4615	4615	4615	4615	0
30	20241202	202900	49871540	4615	4615	4615	4615	0
31	20241202	202800	49871540	4615	4615	4615	4615	0
32	20241202	202700	49871540	4615	4615	4615	4615	189
33	20241202	202600	49871540	4615	4615	4615	4615	0
34	20241202	202500	49871540	4615	4615	4615	4615	0
35	20241202	202400	49871540	4615	4615	4615	4615	0
36	20241202	202300	49871540	4615	4615	4615	4615	0
37	20241202	202200	49871540	4615	4615	4615	4615	0
38	20241202	202100	49871540	4615	4615	4615	4615	0
39	20241202	202000	49871540	4615	4615	4615	4615	0
40	20241202	201900	49871540	4615	4615	4615	4615	0
41	20241202	201800	49871540	4615	4615	4615	4615	0
42	20241202	201700	49871540	4615	4615	4615	4615	0
43	20241202	201600	49871540	4615	4615	4615	4615	0
44	20241202	201500	49871540	4615	4615	4615	4615	0
45	20241202	201400	49871540	4615	4615	4615	4615	0
46	20241202	201300	49871540	4615	4615	4615	4615	0
47	20241202	201200	49871540	4615	4615	4615	4615	0
48	20241202	201100	49871540	4615	4615	4615	4615	0
49	20241202	201000	49871540	4615	4615	4615	4615	0
50	20241202	200900	49871540	4615	4615	4615	4615	0
51	20241202	200800	49871540	4615	4615	4615	4615	0
52	20241202	200700	49871540	4615	4615	4615	4615	0
53	20241202	200600	49871540	4615	4615	4615	4615	0
54	20241202	200500	49871540	4615	4615	4615	4615	0
55	20241202	200400	49871540	4615	4615	4615	4615	0
56	20241202	200300	49871540	4615	4615	4615	4615	0
57	20241202	200200	49871540	4615	4615	4615	4615	0
58	20241202	200100	49871540	4615	4615	4615	4615	0
59	20241202	200000	49871540	4615	4615	4615	4615	0
60	20241202	195900	49871540	4615	4615	4615	4615	0
61	20241202	195800	49871540	4615	4615	4615	4615	0
62	20241202	195700	49871540	4615	4615	4615	4615	189
63	20241202	195600	49871540	4615	4615	4615	4615	0
64	20241202	195500	49871540	4615	4615	4615	4615	0
65	20241202	195400	49871540	4615	4615	4615	4615	0
66	20241202	195300	49871540	4615	4615	4615	4615	0
67	20241202	195200	49871540	4615	4615	4615	4615	0
68	20241202	195100	49871540	4615	4615	4615	4615	0
69	20241202	195000	49871540	4615	4615	4615	4615	0
70	20241202	194900	49871540	4615	4615	4615	4615	0
71	20241202	194800	49871540	4615	4615	4615	4615	0
72	20241202	194700	49871540	4615	4615	4615	4615	0
73	20241202	194600	49871540	4615	4615	4615	4615	0
74	20241202	194500	49871540	4615	4615	4615	4615	0
75	20241202	194400	49871540	4615	4615	4615	4615	0
76	20241202	194300	49871540	4615	4615	4615	4615	0
77	20241202	194200	49871540	4615	4615	4615	4615	0
78	20241202	194100	49871540	4615	4615	4615	4615	0
79	20241202	194000	49871540	4615	4615	4615	4615	0
80	20241202	193900	49871540	4615	4615	4615	4615	0
81	20241202	193800	49871540	4615	4615	4615	4615	0
82	20241202	193700	49871540	4615	4615	4615	4615	0
83	20241202	193600	49871540	4615	4615	4615	4615	0
84	20241202	193500	49871540	4615	4615	4615	4615	0
85	20241202	193400	49871540	4615	4615	4615	4615	0
86	20241202	193300	49871540	4615	4615	4615	4615	0
87	20241202	193200	49871540	4615	4615	4615	4615	0
88	20241202	193100	49871540	4615	4615	4615	4615	0
89	20241202	193000	49871540	4615	4615	4615	4615	0
90	20241202	192900	49871540	4615	4615	4615	4615	0
91	20241202	192800	49871540	4615	4615	4615	4615	0
92	20241202	192700	49871540	4615	4615	4615	4615	189
93	20241202	192600	49871540	4615	4615	4615	4615	0
94	20241202	192500	49871540	4615	4615	4615	4615	0
95	20241202	192400	49871540	4615	4615	4615	4615	0
96	20241202	192300	49871540	4615	4615	4615	4615	0
97	20241202	192200	49871540	4615	4615	4615	4615	0
98	20241202	192100	49871540	4615	4615	4615	4615	0
99	20241202	192000	49871540	4615	4615	4615	4615	0
100	20241202	191900	49871540	4615	4615	4615	4615	0
101	20241202	191800	49871540	4615	4615	4615	4615	0
102	20241202	191700	49871540	4615	4615	4615	4615	0
103	20241202	191600	49871540	4615	4615	4615	4615	0
104	20241202	191500	49871540	4615	4615	4615	4615	0
105	20241202	191400	49871540	4615	4615	4615	4615	0
106	20241202	191300	49871540	4615	4615	4615	4615	0
107	20241202	191200	49871540	4615	4615	4615	4615	0
108	20241202	191100	49871540	4615	4615	4615	4615	0
109	20241202	191000	49871540	4615	4615	4615	4615	0
110	20241202	190900	49871540	4615	4615	4615	4615	0
111	20241202	190800	49871540	4615	4615	4615	4615	0
112	20241202	190700	49871540	4615	4615	4615	4615	0
113	20241202	190600	49871540	4615	4615	4615	4615	0
114	20241202	190500	49871540	4615	4615	4615	4615	0
115	20241202	190400	49871540	4615	4615	4615	4615	0
116	20241202	190300	49871540	4615	4615	4615	4615	0
117	20241202	190200	49871540	4615	4615	4615	4615	0
118	20241202	190100	49871540	4615	4615	4615	4615	0
119	20241202	190000	49871540	4615	4615	4615	4615	0
120	20241202	185900	49871540	4615	4615	4615	4615	0
121	20241202	185800	49871540	4615	4615	4615	4615	0
122	20241202	185700	49871540	4615	4615	4615	4615	189
123	20241202	185600	49871540	4615	4615	4615	4615	0
124	20241202	185500	49871540	4615	4615	4615	4615	0
125	20241202	185400	49871540	4615	4615	4615	4615	0
126	20241202	185300	49871540	4615	4615	4615	4615	0
127	20241202	185200	49871540	4615	4615	4615	4615	0
128	20241202	185100	49871540	4615	4615	4615	4615	0
129	20241202	185000	49871540	4615	4615	4615	4615	0
130	20241202	184900	49871540	4615	4615	4615	4615	0
131	20241202	184800	49871540	4615	4615	4615	4615	0
132	20241202	184700	49871540	4615	4615	4615	4615	0
133	20241202	184600	49871540	4615	4615	4615	4615	0
134	20241202	184500	49871540	4615	4615	4615	4615	0
135	20241202	184400	49871540	4615	4615	4615	4615	0
136	20241202	184300	49871540	4615	4615	4615	4615	0
137	20241202	184200	49871540	4615	4615	4615	4615	0
138	20241202	184100	49871540	4615	4615	4615	4615	0
139	20241202	184000	49871540	4615	4615	4615	4615	0
140	20241202	183900	49871540	4615	4615	4615	4615	0
141	20241202	183800	49871540	4615	4615	4615	4615	0
142	20241202	183700	49871540	4615	4615	4615	4615	0
143	20241202	183600	49871540	4615	4615	4615	4615	0
144	20241202	183500	49871540	4615	4615	4615	4615	0
145	20241202	183400	49871540	4615	4615	4615	4615	0
146	20241202	183300	49871540	4615	4615	4615	4615	0
147	20241202	183200	49871540	4615	4615	4615	4615	0
148	20241202	183100	49871540	4615	4615	4615	4615	0
149	20241202	183000	49871540	4615	4615	4615	4615	0
150	20241202	182900	49871540	4615	4615	4615	4615	0
151	20241202	182800	49871540	4615	4615	4615	4615	0
152	20241202	182700	49871540	4615	4615	4615	4615	189
153	20241202	182600	49871540	4615	4615	4615	4615	0
154	20241202	182500	49871540	4615	4615	4615	4615	0
155	20241202	182400	49871540	4615	4615	4615	4615	0
156	20241202	182300	49871540	4615	4615	4615	4615	0
157	20241202	182200	49871540	4615	4615	4615	4615	0
158	20241202	182100	49871540	4615	4615	4615	4615	0
159	20241202	182000	49871540	4615	4615	4615	4615	0
160	20241202	181900	49871540	4615	4615	4615	4615	0
161	20241202	181800	49871540	4615	4615	4615	4615	0
162	20241202	181700	49871540	4615	4615	4615	4615	0
163	20241202	181600	49871540	4615	4615	4615	4615	0
164	20241202	181500	49871540	4615	4615	4615	4615	0
165	20241202	181400	49871540	4615	4615	4615	4615	0
166	20241202	181300	49871540	4615	4615	4615	4615	0
167	20241202	181200	49871540	4615	4615	4615	4615	0
168	20241202	181100	49871540	4615	4615	4615	4615	0
169	20241202	181000	49871540	4615	4615	4615	4615	0
170	20241202	180900	49871540	4615	4615	4615	4615	0
171	20241202	180800	49871540	4615	4615	4615	4615	0
172	20241202	180700	49871540	4615	4615	4615	4615	0
173	20241202	180600	49871540	4615	4615	4615	4615	0
174	20241202	180500	49871540	4615	4615	4615	4615	0
175	20241202	180400	49871540	4615	4615	4615	4615	0
176	20241202	180300	49871540	4615	4615	4615	4615	0
177	20241202	180200	49871540	4615	4615	4615	4615	0
178	20241202	180100	49871540	4615	4615	4615	4615	0
179	20241202	180000	49871540	4615	4615	4615	4615	0
180	20241202	175900	49871540	4615	4615	4615	4615	0
181	20241202	175800	49871540	4615	4615	4615	4615	0
182	20241202	175700	49871540	4615	4615	4615	4615	189
183	20241202	175600	49871540	4615	4615	4615	4615	0
184	20241202	175500	49871540	4615	4615	4615	4615	0
185	20241202	175400	49871540	4615	4615	4615	4615	0
186	20241202	175300	49871540	4615	4615	4615	4615	0
187	20241202	175200	49871540	4615	4615	4615	4615	0
188	20241202	175100	49871540	4615	4615	4615	4615	0
189	20241202	175000	49871540	4615	4615	4615	4615	0
190	20241202	174900	49871540	4615	4615	4615	4615	0
191	20241202	174800	49871540	4615	4615	4615	4615	0
192	20241202	174700	49871540	4615	4615	4615	4615	0
193	20241202	174600	49871540	4615	4615	4615	4615	0
194	20241202	174500	49871540	4615	4615	4615	4615	0
195	20241202	174400	49871540	4615	4615	4615	4615	0
196	20241202	174300	49871540	4615	4615	4615	4615	0
197	20241202	174200	49871540	4615	4615	4615	4615	0
198	20241202	174100	49871540	4615	4615	4615	4615	0
199	20241202	174000	49871540	4615	4615	4615	4615	0
200	20241202	173900	49871540	4615	4615	4615	4615	0
201	20241202	173800	49871540	4615	4615	4615	4615	0
202	20241202	173700	49871540	4615	4615	4615	4615	0
203	20241202	173600	49871540	4615	4615	4615	4615	0
204	20241202	173500	49871540	4615	4615	4615	4615	0
205	20241202	173400	49871540	4615	4615	4615	4615	0
206	20241202	173300	49871540	4615	4615	4615	4615	0
207	20241202	173200	49871540	4615	4615	4615	4615	0
208	20241202	173100	49871540	4615	4615	4615	4615	0
209	20241202	173000	49871540	4615	4615	4615	4615	0
210	20241202	172900	49871540	4615	4615	4615	4615	0
211	20241202	172800	49871540	4615	4615	4615	4615	0
212	20241202	172700	49871540	4615	4615	4615	4615	189
213	20241202	172600	49871540	4615	4615	4615	4615	0
214	20241202	172500	49871540	4615	4615	4615	4615	0
215	20241202	172400	49871540	4615	4615	4615	4615	0
216	20241202	172300	49871540	4615	4615	4615	4615	0
217	20241202	172200	49871540	4615	4615	4615	4615	0
218	20241202	172100	49871540	4615	4615	4615	4615	0
219	20241202	172000	49871540	4615	4615	4615	4615	0
220	20241202	171900	49871540	4615	4615	4615	4615	0
221	20241202	171800	49871540	4615	4615	4615	4615	0
222	20241202	171700	49871540	4615	4615	4615	4615	0
223	20241202	171600	49871540	4615	4615	4615	4615	0
224	20241202	171500	49871540	4615	4615	4615	4615	0
225	20241202	171400	49871540	4615	4615	4615	4615	0
226	20241202	171300	49871540	4615	4615	4615	4615	0
227	20241202	171200	49871540	4615	4615	4615	4615	0
228	20241202	171100	49871540	4615	4615	4615	4615	0
229	20241202	171000	49871540	4615	4615	4615	4615	0
230	20241202	170900	49871540	4615	4615	4615	4615	0
231	20241202	170800	49871540	4615	4615	4615	4615	0
232	20241202	170700	49871540	4615	4615	4615	4615	0
233	20241202	170600	49871540	4615	4615	4615	4615	0
234	20241202	170500	49871540	4615	4615	4615	4615	0
235	20241202	170400	49871540	4615	4615	4615	4615	0
236	20241202	170300	49871540	4615	4615	4615	4615	0
237	20241202	170200	49871540	4615	4615	4615	4615	0
238	20241202	170100	49871540	4615	4615	4615	4615	0
239	20241202	170000	49871540	4615	4615	4615	4615	0
240	20241202	165900	49871540	4615	4615	4615	4615	0
241	20241202	165800	49871540	4615	4615	4615	4615	0
242	20241202	165700	49871540	4615	4615	4615	4615	189
243	20241202	165600	49871540	4615	4615	4615	4615	0
244	20241202	165500	49871540	4615	4615	4615	4615	0
245	20241202	165400	49871540	4615	4615	4615	4615	0
246	20241202	165300	49871540	4615	4615	4615	4615	0
247	20241202	165200	49871540	4615	4615	4615	4615	0
248	20241202	165100	49871540	4615	4615	4615	4615	0
249	20241202	165000	49871540	4615	4615	4615	4615	0
250	20241202	164900	49871540	4615	4615	4615	4615	0
251	20241202	164800	49871540	4615	4615	4615	4615	0
252	20241202	164700	49871540	4615	4615	4615	4615	0
253	20241202	164600	49871540	4615	4615	4615	4615	0
254	20241202	164500	49871540	4615	4615	4615	4615	0
255	20241202	164400	49871540	4615	4615	4615	4615	0
256	20241202	164300	49871540	4615	4615	4615	4615	0
257	20241202	164200	49871540	4615	4615	4615	4615	0
258	20241202	164100	49871540	4615	4615	4615	4615	0
259	20241202	164000	49871540	4615	4615	4615	4615	0
260	20241202	163900	49871540	4615	4615	4615	4615	0
261	20241202	163800	49871540	4615	4615	4615	4615	0
262	20241202	163700	49871540	4615	4615	4615	4615	0
263	20241202	163600	49871540	4615	4615	4615	4615	0
264	20241202	163500	49871540	4615	4615	4615	4615	0
265	20241202	163400	49871540	4615	4615	4615	4615	0
266	20241202	163300	49871540	4615	4615	4615	4615	0
267	20241202	163200	49871540	4615	4615	4615	4615	0
268	20241202	163100	49871540	4615	4615	4615	4615	0
269	20241202	163000	49871540	4615	4615	4615	4615	0
270	20241202	162900	49871540	4615	4615	4615	4615	0
271	20241202	162800	49871540	4615	4615	4615	4615	0
272	20241202	162700	49871540	4615	4615	4615	4615	189
273	20241202	162600	49871540	4615	4615	4615	4615	0
274	20241202	162500	49871540	4615	4615	4615	4615	0
275	20241202	162400	49871540	4615	4615	4615	4615	0
276	20241202	162300	49871540	4615	4615	4615	4615	0
277	20241202	162200	49871540	4615	4615	4615	4615	0
278	20241202	162100	49871540	4615	4615	4615	4615	0
279	20241202	162000	49871540	4615	4615	4615	4615	0
280	20241202	161900	49871540	4615	4615	4615	4615	0
281	20241202	161800	49871540	4615	4615	4615	4615	0
282	20241202	161700	49871540	4615	4615	4615	4615	0
283	20241202	161600	49871540	4615	4615	4615	4615	0
284	20241202	161500	49871540	4615	4615	4615	4615	0
285	20241202	161400	49871540	4615	4615	4615	4615	0
286	20241202	161300	49871540	4615	4615	4615	4615	0
287	20241202	161200	49871540	4615	4615	4615	4615	0
288	20241202	161100	49871540	4615	4615	4615	4615	0
289	20241202	161000	49871540	4615	4615	4615	4615	0
290	20241202	160900	49871540	4615	4615	4615	4615	0
291	20241202	160800	49871540	4615	4615	4615	4615	0
292	20241202	160700	49871540	4615	4615	4615	4615	0
293	20241202	160600	49871540	4615	4615	4615	4615	0
294	20241202	160500	49871540	4615	4615	4615	4615	0
295	20241202	160400	49871540	4615	4615	4615	4615	0
296	20241202	160300	49871540	4615	4615	4615	4615	0
297	20241202	160200	49871540	4615	4615	4615	4615	0
298	20241202	160100	49871540	4615	4615	4615	4615	0
299	20241202	160000	49871540	4615	4615	4615	4615	0
300	20241202	155900	49871540	4615	4615	4615	4615	0
301	20241202	155800	49871540	4615	4615	4615	4615	0
302	20241202	155700	49871540	4615	4615	4615	4615	189
303	20241202	155600	49871540	4615	4615	4615	4615	0
304	20241202	155500	49871540	4615	4615	4615	4615	0
305	20241202	155400	49871540	4615	4615	4615	4615	0
306	20241202	155300	49871540	4615	4615	4615	4615	0
307	20241202	155200	49871540	4615	4615	4615	4615	0
308	20241202	155100	49871540	4615	4615	4615	4615	0
309	20241202	155000	49871540	4615	4615	4615	4615	0
310	20241202	154900	49871540	4615	4615	4615	4615	0
311	20241202	154800	49871540	4615	4615	4615	4615	0
312	20241202	154700	49871540	4615	4615	4615	4615	0
313	20241202	154600	49871540	4615	4615	4615	4615	0
314	20241202	154500	49871540	4615	4615	4615	4615	0
315	20241202	154400	49871540	4615	4615	4615	4615	0
316	20241202	154300	49871540	4615	4615	4615	4615	0
317	20241202	154200	49871540	4615	4615	4615	4615	0
318	20241202	154100	49871540	4615	4615	4615	4615	0
319	20241202	154000	49871540	4615	4615	4615	4615	0
320	20241202	153900	49871540	4615	4615	4615	4615	0
321	20241202	153800	49871540	4615	4615	4615	4615	0
322	20241202	153700	49871540	4615	4615	4615	4615	0
323	20241202	153600	49871540	4615	4615	4615	4615	0
324	20241202	153500	49871540	4615	4615	4615	4615	0
325	20241202	153400	49871540	4615	4615	4615	4615	0
326	20241202	153300	49871540	4615	4615	4615	4615	0
327	20241202	153200	49871540	4615	4615	4615	4615	0
328	20241202	153100	49871540	4615	4615	4615	4615	0
329	20241202	153000	49871540	4615	4615	4615	4615	189
330	20241202	152900	48999305	4615	4615	4615	4615	0
331	20241202	152800	48999305	4615	4615	4615	4615	0
332	20241202	152700	48999305	4615	4615	4615	4615	0
333	20241202	152600	48999305	4615	4615	4615	4615	0
334	20241202	152500	48999305	4615	4615	4615	4615	0
335	20241202	152400	48999305	4615	4615	4615	4615	0
336	20241202	152300	48999305	4615	4615	4615	4615	0
337	20241202	152200	48999305	4615	4615	4615	4615	0
338	20241202	152100	48999305	4615	4615	4615	4615	0
339	20241202	152000	48999305	4615	4615	4615	4615	0
340	20241202	151900	48999305	4615	4615	4615	4615	1
341	20241202	151800	48994690	4615	4615	4615	4615	0
342	20241202	151700	48994690	4615	4615	4615	4615	0
343	20241202	151600	48994690	4615	4615	4615	4615	0
344	20241202	151500	48994690	4615	4615	4615	4615	0
345	20241202	151400	48994690	4615	4615	4615	4615	510
346	20241202	151300	46641040	4610	4610	4610	4610	0
347	20241202	151200	46641040	4610	4605	4610	4605	26
348	20241202	151100	46521185	4605	4605	4605	4605	0
349	20241202	151000	46521185	4605	4605	4605	4605	1
350	20241202	150900	46516580	4575	4585	4610	4570	433
351	20241202	150800	44532985	4615	4615	4615	4615	0
352	20241202	150700	44532985	4615	4615	4615	4615	1
353	20241202	150600	44528370	4615	4615	4615	4615	0
354	20241202	150500	44528370	4615	4615	4615	4615	0
355	20241202	150400	44528370	4615	4615	4615	4615	0
356	20241202	150300	44528370	4615	4615	4615	4615	0
357	20241202	150200	44528370	4615	4615	4615	4615	0
358	20241202	150100	44528370	4615	4605	4615	4605	2500
359	20241202	150000	32990940	4615	4615	4615	4615	0
360	20241202	145900	32990940	4615	4615	4615	4615	0
361	20241202	145800	32990940	4615	4615	4615	4615	0
362	20241202	145700	32990940	4615	4610	4615	4610	24
363	20241202	145600	32880290	4615	4610	4615	4610	15
364	20241202	145500	32811130	4615	4600	4615	4600	56
365	20241202	145400	32553030	4600	4600	4600	4600	1
366	20241202	145300	32548430	4585	4585	4585	4585	9
367	20241202	145200	32507165	4615	4615	4615	4615	0
368	20241202	145100	32507165	4615	4610	4615	4610	7
369	20241202	145000	32474890	4615	4615	4615	4615	0
370	20241202	144900	32474890	4615	4615	4615	4615	2
371	20241202	144800	32465660	4585	4600	4600	4585	200
372	20241202	144700	31547605	4615	4615	4615	4615	1
373	20241202	144600	31542990	4610	4610	4610	4610	0
374	20241202	144500	31542990	4610	4610	4610	4610	0
375	20241202	144400	31542990	4610	4610	4610	4610	0
376	20241202	144300	31542990	4610	4610	4610	4610	8
377	20241202	144200	31506110	4610	4610	4610	4610	0
378	20241202	144100	31506110	4610	4610	4610	4610	3
379	20241202	144000	31492280	4610	4610	4610	4610	0
380	20241202	143900	31492280	4610	4610	4610	4610	0
381	20241202	143800	31492280	4610	4610	4610	4610	0
382	20241202	143700	31492280	4610	4610	4610	4610	0
383	20241202	143600	31492280	4610	4610	4610	4610	0
384	20241202	143500	31492280	4610	4610	4610	4610	0
385	20241202	143400	31492280	4610	4610	4610	4610	0
386	20241202	143300	31492280	4610	4610	4610	4610	0
387	20241202	143200	31492280	4610	4610	4610	4610	0
388	20241202	143100	31492280	4610	4610	4610	4610	0
389	20241202	143000	31492280	4610	4610	4610	4610	0
390	20241202	142900	31492280	4610	4610	4610	4610	0
391	20241202	142800	31492280	4610	4610	4610	4610	0
392	20241202	142700	31492280	4610	4610	4610	4610	0
393	20241202	142600	31492280	4610	4610	4610	4610	0
394	20241202	142500	31492280	4610	4610	4610	4610	0
395	20241202	142400	31492280	4610	4610	4610	4610	0
396	20241202	142300	31492280	4610	4610	4610	4610	0
397	20241202	142200	31492280	4610	4610	4610	4610	0
398	20241202	142100	31492280	4610	4610	4610	4610	0
399	20241202	142000	31492280	4610	4610	4610	4610	0
400	20241202	141900	31492280	4610	4610	4610	4610	0
401	20241202	141800	31492280	4610	4610	4610	4610	0
402	20241202	141700	31492280	4610	4610	4610	4610	8
403	20241202	141600	31455400	4615	4615	4615	4615	0
404	20241202	141500	31455400	4615	4615	4615	4615	1
405	20241202	141400	31450785	4610	4610	4610	4610	375
406	20241202	141300	29722035	4610	4610	4610	4610	0
407	20241202	141200	29722035	4610	4610	4610	4610	0
408	20241202	141100	29722035	4610	4610	4610	4610	0
409	20241202	141000	29722035	4610	4610	4610	4610	0
410	20241202	140900	29722035	4610	4605	4610	4605	163
411	20241202	140800	28970640	4610	4610	4610	4610	0
412	20241202	140700	28970640	4610	4610	4610	4610	0
413	20241202	140600	28970640	4610	4610	4610	4610	0
414	20241202	140500	28970640	4610	4610	4610	4610	0
415	20241202	140400	28970640	4610	4610	4610	4610	0
416	20241202	140300	28970640	4610	4610	4610	4610	0
417	20241202	140200	28970640	4610	4610	4610	4610	0
418	20241202	140100	28970640	4610	4610	4610	4610	0
419	20241202	140000	28970640	4610	4610	4610	4610	0
420	20241202	135900	28970640	4610	4610	4610	4610	0
421	20241202	135800	28970640	4610	4610	4610	4610	0
422	20241202	135700	28970640	4610	4610	4610	4610	0
423	20241202	135600	28970640	4610	4610	4610	4610	0
424	20241202	135500	28970640	4610	4610	4610	4610	0
425	20241202	135400	28970640	4610	4610	4610	4610	0
426	20241202	135300	28970640	4610	4610	4610	4610	0
427	20241202	135200	28970640	4610	4610	4610	4610	0
428	20241202	135100	28970640	4610	4610	4610	4610	0
429	20241202	135000	28970640	4610	4605	4610	4605	12
430	20241202	134900	28915365	4605	4605	4605	4605	0
431	20241202	134800	28915365	4605	4605	4605	4605	0
432	20241202	134700	28915365	4605	4605	4605	4605	0
433	20241202	134600	28915365	4605	4605	4605	4605	0
434	20241202	134500	28915365	4605	4605	4605	4605	0
435	20241202	134400	28915365	4605	4605	4605	4605	0
436	20241202	134300	28915365	4605	4605	4605	4605	0
437	20241202	134200	28915365	4605	4605	4605	4605	0
438	20241202	134100	28915365	4605	4605	4605	4605	0
439	20241202	134000	28915365	4605	4605	4605	4605	0
440	20241202	133900	28915365	4605	4605	4605	4605	0
441	20241202	133800	28915365	4605	4605	4605	4605	0
442	20241202	133700	28915365	4605	4605	4605	4605	0
443	20241202	133600	28915365	4605	4605	4605	4605	0
444	20241202	133500	28915365	4605	4605	4605	4605	0
445	20241202	133400	28915365	4605	4605	4605	4605	0
446	20241202	133300	28915365	4605	4605	4605	4605	0
447	20241202	133200	28915365	4605	4605	4605	4605	134
448	20241202	133100	28298295	4605	4605	4605	4605	0
449	20241202	133000	28298295	4605	4605	4605	4605	0
450	20241202	132900	28298295	4605	4605	4605	4605	5
451	20241202	132800	28275270	4605	4605	4605	4605	1
452	20241202	132700	28270665	4600	4600	4600	4600	925
453	20241202	132600	24015665	4600	4600	4600	4600	0
454	20241202	132500	24015665	4600	4600	4600	4600	0
455	20241202	132400	24015665	4600	4600	4600	4600	0
456	20241202	132300	24015665	4600	4600	4600	4600	0
457	20241202	132200	24015665	4600	4600	4600	4600	0
458	20241202	132100	24015665	4600	4600	4600	4600	0
459	20241202	132000	24015665	4600	4600	4600	4600	0
460	20241202	131900	24015665	4600	4600	4600	4600	0
461	20241202	131800	24015665	4600	4600	4600	4600	42
462	20241202	131700	23822465	4605	4605	4605	4605	0
463	20241202	131600	23822465	4605	4605	4605	4605	0
464	20241202	131500	23822465	4605	4605	4605	4605	0
465	20241202	131400	23822465	4605	4605	4605	4605	0
466	20241202	131300	23822465	4605	4605	4605	4605	0
467	20241202	131200	23822465	4605	4605	4605	4605	0
468	20241202	131100	23822465	4605	4605	4605	4605	0
469	20241202	131000	23822465	4605	4605	4605	4605	0
470	20241202	130900	23822465	4605	4605	4605	4605	0
471	20241202	130800	23822465	4605	4605	4605	4605	0
472	20241202	130700	23822465	4605	4605	4605	4605	0
473	20241202	130600	23822465	4605	4605	4605	4605	0
474	20241202	130500	23822465	4605	4605	4605	4605	0
475	20241202	130400	23822465	4605	4605	4605	4605	0
476	20241202	130300	23822465	4605	4605	4605	4605	0
477	20241202	130200	23822465	4605	4600	4605	4600	218
478	20241202	130100	22819640	4600	4600	4600	4600	0
479	20241202	130000	22819640	4600	4600	4600	4600	0
480	20241202	125900	22819640	4600	4600	4600	4600	0
481	20241202	125800	22819640	4600	4600	4600	4600	0
482	20241202	125700	22819640	4600	4600	4600	4600	0
483	20241202	125600	22819640	4600	4600	4600	4600	344
484	20241202	125500	21237240	4605	4605	4605	4605	0
485	20241202	125400	21237240	4605	4605	4605	4605	420
486	20241202	125300	19303140	4605	4605	4605	4605	0
487	20241202	125200	19303140	4605	4605	4605	4605	0
488	20241202	125100	19303140	4605	4605	4605	4605	0
489	20241202	125000	19303140	4605	4605	4605	4605	0
490	20241202	124900	19303140	4605	4605	4605	4605	0
491	20241202	124800	19303140	4605	4605	4605	4605	0
492	20241202	124700	19303140	4605	4605	4605	4605	0
493	20241202	124600	19303140	4605	4605	4605	4605	0
494	20241202	124500	19303140	4605	4605	4605	4605	0
495	20241202	124400	19303140	4605	4605	4605	4605	0
496	20241202	124300	19303140	4605	4605	4605	4605	0
497	20241202	124200	19303140	4605	4605	4605	4605	0
498	20241202	124100	19303140	4605	4605	4605	4605	0
499	20241202	124000	19303140	4605	4605	4605	4605	0
500	20241202	123900	19303140	4605	4605	4605	4605	0
501	20241202	123800	19303140	4605	4605	4605	4605	0
502	20241202	123700	19303140	4605	4605	4605	4605	0
503	20241202	123600	19303140	4605	4605	4605	4605	0
504	20241202	123500	19303140	4605	4605	4605	4605	0
505	20241202	123400	19303140	4605	4605	4605	4605	0
506	20241202	123300	19303140	4605	4605	4605	4605	0
507	20241202	123200	19303140	4605	4605	4605	4605	0
508	20241202	123100	19303140	4605	4605	4605	4605	0
509	20241202	123000	19303140	4605	4605	4605	4605	0
510	20241202	122900	19303140	4605	4605	4605	4605	0
511	20241202	122800	19303140	4605	4605	4605	4605	0
512	20241202	122700	19303140	4605	4605	4605	4605	0
513	20241202	122600	19303140	4605	4605	4605	4605	0
514	20241202	122500	19303140	4605	4605	4605	4605	0
515	20241202	122400	19303140	4605	4605	4605	4605	0
516	20241202	122300	19303140	4605	4605	4605	4605	0
517	20241202	122200	19303140	4605	4605	4605	4605	0
518	20241202	122100	19303140	4605	4605	4605	4605	0
519	20241202	122000	19303140	4605	4605	4605	4605	0
520	20241202	121900	19303140	4605	4605	4605	4605	0
521	20241202	121800	19303140	4605	4605	4605	4605	0
522	20241202	121700	19303140	4605	4605	4605	4605	0
523	20241202	121600	19303140	4605	4605	4605	4605	0
524	20241202	121500	19303140	4605	4605	4605	4605	0
525	20241202	121400	19303140	4605	4605	4605	4605	0
526	20241202	121300	19303140	4605	4605	4605	4605	0
527	20241202	121200	19303140	4605	4605	4605	4605	0
528	20241202	121100	19303140	4605	4605	4605	4605	0
529	20241202	121000	19303140	4605	4605	4605	4605	0
530	20241202	120900	19303140	4605	4605	4605	4605	0
531	20241202	120800	19303140	4605	4605	4605	4605	0
532	20241202	120700	19303140	4605	4605	4605	4605	0
533	20241202	120600	19303140	4605	4605	4605	4605	0
534	20241202	120500	19303140	4605	4605	4605	4605	0
535	20241202	120400	19303140	4605	4605	4605	4605	0
536	20241202	120300	19303140	4605	4605	4605	4605	0
537	20241202	120200	19303140	4605	4605	4605	4605	0
538	20241202	120100	19303140	4605	4605	4605	4605	0
539	20241202	120000	19303140	4605	4605	4605	4605	0
540	20241202	115900	19303140	4605	4605	4605	4605	0
541	20241202	115800	19303140	4605	4605	4605	4605	0
542	20241202	115700	19303140	4605	4605	4605	4605	0
543	20241202	115600	19303140	4605	4605	4605	4605	0
544	20241202	115500	19303140	4605	4605	4605	4605	0
545	20241202	115400	19303140	4605	4605	4605	4605	0
546	20241202	115300	19303140	4605	4605	4605	4605	0
547	20241202	115200	19303140	4605	4605	4605	4605	0
548	20241202	115100	19303140	4605	4605	4605	4605	0
549	20241202	115000	19303140	4605	4605	4605	4605	0
550	20241202	114900	19303140	4605	4605	4605	4605	0
551	20241202	114800	19303140	4605	4605	4605	4605	0
552	20241202	114700	19303140	4605	4605	4605	4605	0
553	20241202	114600	19303140	4605	4605	4605	4605	14
554	20241202	114500	19238670	4605	4605	4605	4605	0
555	20241202	114400	19238670	4605	4605	4605	4605	36
556	20241202	114300	19072890	4600	4600	4600	4600	10
557	20241202	114200	19026890	4605	4605	4605	4600	140
558	20241202	114100	18382690	4605	4605	4605	4605	0
559	20241202	114000	18382690	4605	4605	4605	4605	0
560	20241202	113900	18382690	4605	4605	4605	4605	0
561	20241202	113800	18382690	4605	4605	4605	4600	156
562	20241202	113700	17664505	4605	4610	4610	4605	107
563	20241202	113600	17171315	4610	4625	4625	4610	90
564	20241202	113500	16755260	4625	4630	4630	4625	170
565	20241202	113400	15968285	4630	4630	4630	4630	0
566	20241202	113300	15968285	4630	4630	4630	4630	0
567	20241202	113200	15968285	4630	4630	4630	4630	0
568	20241202	113100	15968285	4630	4630	4630	4630	0
569	20241202	113000	15968285	4630	4630	4630	4630	0
570	20241202	112900	15968285	4630	4630	4630	4630	0
571	20241202	112800	15968285	4630	4630	4630	4630	0
572	20241202	112700	15968285	4630	4630	4630	4630	0
573	20241202	112600	15968285	4630	4630	4630	4630	0
574	20241202	112500	15968285	4630	4630	4630	4630	0
575	20241202	112400	15968285	4630	4630	4630	4630	3
576	20241202	112300	15954395	4655	4655	4655	4655	0
577	20241202	112200	15954395	4655	4655	4655	4655	0
578	20241202	112100	15954395	4655	4655	4655	4655	0
579	20241202	112000	15954395	4655	4655	4655	4655	0
580	20241202	111900	15954395	4655	4655	4655	4655	0
581	20241202	111800	15954395	4655	4655	4655	4655	0
582	20241202	111700	15954395	4655	4655	4655	4655	0
583	20241202	111600	15954395	4655	4655	4655	4655	0
584	20241202	111500	15954395	4655	4655	4655	4655	0
585	20241202	111400	15954395	4655	4655	4655	4655	0
586	20241202	111300	15954395	4655	4655	4655	4655	0
587	20241202	111200	15954395	4655	4655	4655	4655	0
588	20241202	111100	15954395	4655	4655	4655	4655	0
589	20241202	111000	15954395	4655	4655	4655	4655	0
590	20241202	110900	15954395	4655	4655	4655	4655	0
591	20241202	110800	15954395	4655	4655	4655	4655	0
592	20241202	110700	15954395	4655	4655	4655	4655	0
593	20241202	110600	15954395	4655	4655	4655	4655	0
594	20241202	110500	15954395	4655	4655	4655	4655	49
595	20241202	110400	15726300	4655	4655	4655	4655	0
596	20241202	110300	15726300	4655	4655	4655	4655	0
597	20241202	110200	15726300	4655	4655	4655	4655	5
598	20241202	110100	15703025	4655	4655	4655	4655	0
599	20241202	110000	15703025	4655	4655	4655	4655	0
600	20241202	105900	15703025	4655	4655	4655	4655	0
601	20241202	105800	15703025	4655	4655	4655	4655	0
602	20241202	105700	15703025	4655	4655	4655	4655	0
603	20241202	105600	15703025	4655	4655	4655	4655	0
604	20241202	105500	15703025	4655	4655	4655	4655	0
605	20241202	105400	15703025	4655	4655	4655	4655	0
606	20241202	105300	15703025	4655	4650	4655	4650	10
607	20241202	105200	15656515	4625	4625	4625	4625	0
608	20241202	105100	15656515	4625	4625	4625	4625	0
609	20241202	105000	15656515	4625	4625	4625	4625	0
610	20241202	104900	15656515	4625	4625	4625	4625	0
611	20241202	104800	15656515	4625	4625	4625	4625	0
612	20241202	104700	15656515	4625	4625	4625	4625	0
613	20241202	104600	15656515	4625	4625	4625	4625	0
614	20241202	104500	15656515	4625	4625	4625	4625	0
615	20241202	104400	15656515	4625	4625	4625	4625	0
616	20241202	104300	15656515	4625	4625	4625	4625	0
617	20241202	104200	15656515	4625	4625	4625	4625	1
618	20241202	104100	15651890	4660	4660	4660	4660	0
619	20241202	104000	15651890	4660	4660	4660	4660	0
620	20241202	103900	15651890	4660	4650	4660	4650	9
621	20241202	103800	15610025	4645	4645	4645	4645	0
622	20241202	103700	15610025	4645	4645	4645	4645	0
623	20241202	103600	15610025	4645	4645	4645	4645	0
624	20241202	103500	15610025	4645	4645	4645	4645	0
625	20241202	103400	15610025	4645	4645	4645	4645	0
626	20241202	103300	15610025	4645	4645	4645	4645	0
627	20241202	103200	15610025	4645	4645	4645	4645	0
628	20241202	103100	15610025	4645	4645	4645	4645	0
629	20241202	103000	15610025	4645	4645	4645	4645	0
630	20241202	102900	15610025	4645	4645	4645	4645	0
631	20241202	102800	15610025	4645	4645	4645	4645	0
632	20241202	102700	15610025	4645	4645	4645	4645	0
633	20241202	102600	15610025	4645	4645	4645	4645	0
634	20241202	102500	15610025	4645	4645	4645	4645	0
635	20241202	102400	15610025	4645	4645	4645	4645	0
636	20241202	102300	15610025	4645	4645	4645	4645	0
637	20241202	102200	15610025	4645	4645	4645	4645	0
638	20241202	102100	15610025	4645	4645	4645	4645	0
639	20241202	102000	15610025	4645	4645	4645	4645	0
640	20241202	101900	15610025	4645	4645	4645	4645	90
641	20241202	101800	15191975	4645	4645	4645	4645	0
642	20241202	101700	15191975	4645	4645	4645	4645	0
643	20241202	101600	15191975	4645	4645	4645	4645	0
644	20241202	101500	15191975	4645	4645	4645	4645	0
645	20241202	101400	15191975	4645	4645	4645	4645	0
646	20241202	101300	15191975	4645	4645	4645	4645	0
647	20241202	101200	15191975	4645	4645	4645	4645	0
648	20241202	101100	15191975	4645	4645	4645	4645	0
649	20241202	101000	15191975	4645	4645	4645	4645	0
650	20241202	100900	15191975	4645	4645	4645	4645	0
651	20241202	100800	15191975	4645	4645	4645	4645	0
652	20241202	100700	15191975	4645	4645	4645	4645	0
653	20241202	100600	15191975	4645	4655	4660	4645	5
654	20241202	100500	15168695	4655	4655	4655	4655	1
655	20241202	100400	15164040	4645	4645	4645	4645	0
656	20241202	100300	15164040	4645	4645	4645	4645	0
657	20241202	100200	15164040	4645	4650	4650	4645	111
658	20241202	100100	14648425	4650	4650	4650	4650	0
659	20241202	100000	14648425	4650	4650	4650	4650	0
660	20241202	095900	14648425	4650	4650	4650	4650	0
661	20241202	095800	14648425	4650	4650	4650	4650	0
662	20241202	095700	14648425	4650	4650	4650	4650	0
663	20241202	095600	14648425	4650	4650	4650	4650	0
664	20241202	095500	14648425	4650	4650	4650	4650	55
665	20241202	095400	14392675	4645	4655	4655	4645	407
666	20241202	095300	12502060	4665	4665	4665	4665	1
667	20241202	095200	12497395	4655	4665	4665	4655	10
668	20241202	095100	12450800	4665	4665	4665	4665	0
669	20241202	095000	12450800	4665	4665	4665	4665	0
670	20241202	094900	12450800	4665	4665	4665	4665	1
671	20241202	094800	12446135	4655	4655	4655	4655	0
672	20241202	094700	12446135	4655	4655	4655	4655	37
673	20241202	094600	12273900	4665	4665	4665	4665	0
674	20241202	094500	12273900	4665	4665	4665	4665	0
675	20241202	094400	12273900	4665	4665	4665	4665	0
676	20241202	094300	12273900	4665	4665	4665	4665	2
677	20241202	094200	12264570	4675	4675	4675	4675	0
678	20241202	094100	12264570	4675	4675	4675	4675	0
679	20241202	094000	12264570	4675	4675	4675	4675	0
680	20241202	093900	12264570	4675	4675	4675	4675	0
681	20241202	093800	12264570	4675	4675	4675	4675	0
682	20241202	093700	12264570	4675	4675	4675	4675	0
683	20241202	093600	12264570	4675	4675	4675	4675	0
684	20241202	093500	12264570	4675	4675	4675	4675	0
685	20241202	093400	12264570	4675	4675	4675	4675	0
686	20241202	093300	12264570	4675	4675	4675	4675	0
687	20241202	093200	12264570	4675	4675	4675	4675	0
688	20241202	093100	12264570	4675	4675	4675	4675	0
689	20241202	093000	12264570	4675	4675	4675	4675	0
690	20241202	092900	12264570	4675	4665	4675	4660	805
691	20241202	092800	8507895	4665	4670	4670	4665	63
692	20241202	092700	8213835	4670	4670	4670	4670	227
693	20241202	092600	7153745	4670	4670	4670	4670	0
694	20241202	092500	7153745	4670	4660	4670	4660	490
695	20241202	092400	4867240	4660	4660	4665	4660	53
696	20241202	092300	4620175	4655	4660	4660	4655	10
697	20241202	092200	4573620	4650	4650	4650	4650	0
698	20241202	092100	4573620	4650	4650	4650	4650	37
699	20241202	092000	4401570	4650	4650	4650	4650	0
700	20241202	091900	4401570	4650	4665	4665	4650	111
701	20241202	091800	3885405	4665	4665	4665	4665	11
702	20241202	091700	3834090	4660	4650	4660	4650	72
703	20241202	091600	3499175	4650	4650	4650	4650	0
704	20241202	091500	3499175	4650	4645	4650	4645	94
705	20241202	091400	3062275	4645	4645	4645	4645	178
706	20241202	091300	2235465	4645	4645	4645	4645	0
707	20241202	091200	2235465	4645	4645	4645	4645	200
708	20241202	091100	1306465	4650	4650	4650	4650	0
709	20241202	091000	1306465	4650	4650	4650	4650	30
710	20241202	090900	1166965	4650	4650	4650	4650	0
711	20241202	090800	1166965	4650	4650	4650	4650	116
712	20241202	090700	627565	4645	4645	4645	4645	29
713	20241202	090600	492860	4645	4645	4645	4645	0
714	20241202	090500	492860	4645	4645	4645	4645	0
715	20241202	090400	492860	4645	4615	4645	4615	2
716	20241202	090300	483600	4650	4650	4650	4650	0
717	20241202	090200	483600	4650	4650	4650	4650	1
718	20241202	090100	478950	4650	4650	4650	4650	0
719	20241202	090000	478950	4650	4650	4650	4650	103