ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

733
296520/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211100,0,653,653,653,653,0
20241205,211000,0,653,653,653,653,0
20241205,210900,0,653,653,653,653,0
20241205,210800,0,653,653,653,653,0
20241205,210700,0,653,653,653,653,0
20241205,210600,0,653,653,653,653,0
20241205,210500,0,653,653,653,653,0
20241205,210400,0,653,653,653,653,0
20241205,210300,0,653,653,653,653,0
20241205,210200,0,653,653,653,653,0
20241205,210100,0,653,653,653,653,0
20241205,210000,0,653,653,653,653,0
20241205,205900,0,653,653,653,653,0
20241205,205800,0,653,653,653,653,0
20241205,205700,0,653,653,653,653,0
20241205,205600,0,653,653,653,653,0
20241205,205500,0,653,653,653,653,0
20241205,205400,0,653,653,653,653,0
20241205,205300,0,653,653,653,653,0
20241205,205200,0,653,653,653,653,0
20241205,205100,0,653,653,653,653,0
20241205,205000,0,653,653,653,653,0
20241205,204900,0,653,653,653,653,0
20241205,204800,0,653,653,653,653,0
20241205,204700,0,653,653,653,653,0
20241205,204600,0,653,653,653,653,0
20241205,204500,0,653,653,653,653,0
20241205,204400,0,653,653,653,653,0
20241205,204300,0,653,653,653,653,0
20241205,204200,0,653,653,653,653,0
20241205,204100,0,653,653,653,653,0
20241205,204000,0,653,653,653,653,0
20241205,203900,0,653,653,653,653,0
20241205,203800,0,653,653,653,653,0
20241205,203700,0,653,653,653,653,0
20241205,203600,0,653,653,653,653,0
20241205,203500,0,653,653,653,653,0
20241205,203400,0,653,653,653,653,0
20241205,203300,0,653,653,653,653,0
20241205,203200,0,653,653,653,653,0
20241205,203100,0,653,653,653,653,0
20241205,203000,0,653,653,653,653,0
20241205,202900,0,653,653,653,653,0
20241205,202800,0,653,653,653,653,0
20241205,202700,0,653,653,653,653,0
20241205,202600,0,653,653,653,653,0
20241205,202500,0,653,653,653,653,0
20241205,202400,0,653,653,653,653,0
20241205,202300,0,653,653,653,653,0
20241205,202200,0,653,653,653,653,0
20241205,202100,0,653,653,653,653,0
20241205,202000,0,653,653,653,653,0
20241205,201900,0,653,653,653,653,0
20241205,201800,0,653,653,653,653,0
20241205,201700,0,653,653,653,653,0
20241205,201600,0,653,653,653,653,0
20241205,201500,0,653,653,653,653,0
20241205,201400,0,653,653,653,653,0
20241205,201300,0,653,653,653,653,0
20241205,201200,0,653,653,653,653,0
20241205,201100,0,653,653,653,653,0
20241205,201000,0,653,653,653,653,0
20241205,200900,0,653,653,653,653,0
20241205,200800,0,653,653,653,653,0
20241205,200700,0,653,653,653,653,0
20241205,200600,0,653,653,653,653,0
20241205,200500,0,653,653,653,653,0
20241205,200400,0,653,653,653,653,0
20241205,200300,0,653,653,653,653,0
20241205,200200,0,653,653,653,653,0
20241205,200100,0,653,653,653,653,0
20241205,200000,0,653,653,653,653,0
20241205,195900,0,653,653,653,653,0
20241205,195800,0,653,653,653,653,0
20241205,195700,0,653,653,653,653,0
20241205,195600,0,653,653,653,653,0
20241205,195500,0,653,653,653,653,0
20241205,195400,0,653,653,653,653,0
20241205,195300,0,653,653,653,653,0
20241205,195200,0,653,653,653,653,0
20241205,195100,0,653,653,653,653,0
20241205,195000,0,653,653,653,653,0
20241205,194900,0,653,653,653,653,0
20241205,194800,0,653,653,653,653,0
20241205,194700,0,653,653,653,653,0
20241205,194600,0,653,653,653,653,0
20241205,194500,0,653,653,653,653,0
20241205,194400,0,653,653,653,653,0
20241205,194300,0,653,653,653,653,0
20241205,194200,0,653,653,653,653,0
20241205,194100,0,653,653,653,653,0
20241205,194000,0,653,653,653,653,0
20241205,193900,0,653,653,653,653,0
20241205,193800,0,653,653,653,653,0
20241205,193700,0,653,653,653,653,0
20241205,193600,0,653,653,653,653,0
20241205,193500,0,653,653,653,653,0
20241205,193400,0,653,653,653,653,0
20241205,193300,0,653,653,653,653,0
20241205,193200,0,653,653,653,653,0
20241205,193100,0,653,653,653,653,0
20241205,193000,0,653,653,653,653,0
20241205,192900,0,653,653,653,653,0
20241205,192800,0,653,653,653,653,0
20241205,192700,0,653,653,653,653,0
20241205,192600,0,653,653,653,653,0
20241205,192500,0,653,653,653,653,0
20241205,192400,0,653,653,653,653,0
20241205,192300,0,653,653,653,653,0
20241205,192200,0,653,653,653,653,0
20241205,192100,0,653,653,653,653,0
20241205,192000,0,653,653,653,653,0
20241205,191900,0,653,653,653,653,0
20241205,191800,0,653,653,653,653,0
20241205,191700,0,653,653,653,653,0
20241205,191600,0,653,653,653,653,0
20241205,191500,0,653,653,653,653,0
20241205,191400,0,653,653,653,653,0
20241205,191300,0,653,653,653,653,0
20241205,191200,0,653,653,653,653,0
20241205,191100,0,653,653,653,653,0
20241205,191000,0,653,653,653,653,0
20241205,190900,0,653,653,653,653,0
20241205,190800,0,653,653,653,653,0
20241205,190700,0,653,653,653,653,0
20241205,190600,0,653,653,653,653,0
20241205,190500,0,653,653,653,653,0
20241205,190400,0,653,653,653,653,0
20241205,190300,0,653,653,653,653,0
20241205,190200,0,653,653,653,653,0
20241205,190100,0,653,653,653,653,0
20241205,190000,0,653,653,653,653,0
20241205,185900,0,653,653,653,653,0
20241205,185800,0,653,653,653,653,0
20241205,185700,0,653,653,653,653,0
20241205,185600,0,653,653,653,653,0
20241205,185500,0,653,653,653,653,0
20241205,185400,0,653,653,653,653,0
20241205,185300,0,653,653,653,653,0
20241205,185200,0,653,653,653,653,0
20241205,185100,0,653,653,653,653,0
20241205,185000,0,653,653,653,653,0
20241205,184900,0,653,653,653,653,0
20241205,184800,0,653,653,653,653,0
20241205,184700,0,653,653,653,653,0
20241205,184600,0,653,653,653,653,0
20241205,184500,0,653,653,653,653,0
20241205,184400,0,653,653,653,653,0
20241205,184300,0,653,653,653,653,0
20241205,184200,0,653,653,653,653,0
20241205,184100,0,653,653,653,653,0
20241205,184000,0,653,653,653,653,0
20241205,183900,0,653,653,653,653,0
20241205,183800,0,653,653,653,653,0
20241205,183700,0,653,653,653,653,0
20241205,183600,0,653,653,653,653,0
20241205,183500,0,653,653,653,653,0
20241205,183400,0,653,653,653,653,0
20241205,183300,0,653,653,653,653,0
20241205,183200,0,653,653,653,653,0
20241205,183100,0,653,653,653,653,0
20241205,183000,0,653,653,653,653,0
20241205,182900,0,653,653,653,653,0
20241205,182800,0,653,653,653,653,0
20241205,182700,0,653,653,653,653,0
20241205,182600,0,653,653,653,653,0
20241205,182500,0,653,653,653,653,0
20241205,182400,0,653,653,653,653,0
20241205,182300,0,653,653,653,653,0
20241205,182200,0,653,653,653,653,0
20241205,182100,0,653,653,653,653,0
20241205,182000,0,653,653,653,653,0
20241205,181900,0,653,653,653,653,0
20241205,181800,0,653,653,653,653,0
20241205,181700,0,653,653,653,653,0
20241205,181600,0,653,653,653,653,0
20241205,181500,0,653,653,653,653,0
20241205,181400,0,653,653,653,653,0
20241205,181300,0,653,653,653,653,0
20241205,181200,0,653,653,653,653,0
20241205,181100,0,653,653,653,653,0
20241205,181000,0,653,653,653,653,0
20241205,180900,0,653,653,653,653,0
20241205,180800,0,653,653,653,653,0
20241205,180700,0,653,653,653,653,0
20241205,180600,0,653,653,653,653,0
20241205,180500,0,653,653,653,653,0
20241205,180400,0,653,653,653,653,0
20241205,180300,0,653,653,653,653,0
20241205,180200,0,653,653,653,653,0
20241205,180100,0,653,653,653,653,0
20241205,180000,0,653,653,653,653,0
20241205,175900,0,653,653,653,653,0
20241205,175800,0,653,653,653,653,0
20241205,175700,0,653,653,653,653,0
20241205,175600,0,653,653,653,653,0
20241205,175500,0,653,653,653,653,0
20241205,175400,0,653,653,653,653,0
20241205,175300,0,653,653,653,653,0
20241205,175200,0,653,653,653,653,0
20241205,175100,0,653,653,653,653,0
20241205,175000,0,653,653,653,653,0
20241205,174900,0,653,653,653,653,0
20241205,174800,0,653,653,653,653,0
20241205,174700,0,653,653,653,653,0
20241205,174600,0,653,653,653,653,0
20241205,174500,0,653,653,653,653,0
20241205,174400,0,653,653,653,653,0
20241205,174300,0,653,653,653,653,0
20241205,174200,0,653,653,653,653,0
20241205,174100,0,653,653,653,653,0
20241205,174000,0,653,653,653,653,0
20241205,173900,0,653,653,653,653,0
20241205,173800,0,653,653,653,653,0
20241205,173700,0,653,653,653,653,0
20241205,173600,0,653,653,653,653,0
20241205,173500,0,653,653,653,653,0
20241205,173400,0,653,653,653,653,0
20241205,173300,0,653,653,653,653,0
20241205,173200,0,653,653,653,653,0
20241205,173100,0,653,653,653,653,0
20241205,173000,0,653,653,653,653,0
20241205,172900,0,653,653,653,653,0
20241205,172800,0,653,653,653,653,0
20241205,172700,0,653,653,653,653,0
20241205,172600,0,653,653,653,653,0
20241205,172500,0,653,653,653,653,0
20241205,172400,0,653,653,653,653,0
20241205,172300,0,653,653,653,653,0
20241205,172200,0,653,653,653,653,0
20241205,172100,0,653,653,653,653,0
20241205,172000,0,653,653,653,653,0
20241205,171900,0,653,653,653,653,0
20241205,171800,0,653,653,653,653,0
20241205,171700,0,653,653,653,653,0
20241205,171600,0,653,653,653,653,0
20241205,171500,0,653,653,653,653,0
20241205,171400,0,653,653,653,653,0
20241205,171300,0,653,653,653,653,0
20241205,171200,0,653,653,653,653,0
20241205,171100,0,653,653,653,653,0
20241205,171000,0,653,653,653,653,0
20241205,170900,0,653,653,653,653,0
20241205,170800,0,653,653,653,653,0
20241205,170700,0,653,653,653,653,0
20241205,170600,0,653,653,653,653,0
20241205,170500,0,653,653,653,653,0
20241205,170400,0,653,653,653,653,0
20241205,170300,0,653,653,653,653,0
20241205,170200,0,653,653,653,653,0
20241205,170100,0,653,653,653,653,0
20241205,170000,0,653,653,653,653,0
20241205,165900,0,653,653,653,653,0
20241205,165800,0,653,653,653,653,0
20241205,165700,0,653,653,653,653,0
20241205,165600,0,653,653,653,653,0
20241205,165500,0,653,653,653,653,0
20241205,165400,0,653,653,653,653,0
20241205,165300,0,653,653,653,653,0
20241205,165200,0,653,653,653,653,0
20241205,165100,0,653,653,653,653,0
20241205,165000,0,653,653,653,653,0
20241205,164900,0,653,653,653,653,0
20241205,164800,0,653,653,653,653,0
20241205,164700,0,653,653,653,653,0
20241205,164600,0,653,653,653,653,0
20241205,164500,0,653,653,653,653,0
20241205,164400,0,653,653,653,653,0
20241205,164300,0,653,653,653,653,0
20241205,164200,0,653,653,653,653,0
20241205,164100,0,653,653,653,653,0
20241205,164000,0,653,653,653,653,0
20241205,163900,0,653,653,653,653,0
20241205,163800,0,653,653,653,653,0
20241205,163700,0,653,653,653,653,0
20241205,163600,0,653,653,653,653,0
20241205,163500,0,653,653,653,653,0
20241205,163400,0,653,653,653,653,0
20241205,163300,0,653,653,653,653,0
20241205,163200,0,653,653,653,653,0
20241205,163100,0,653,653,653,653,0
20241205,163000,0,653,653,653,653,0
20241205,162900,0,653,653,653,653,0
20241205,162800,0,653,653,653,653,0
20241205,162700,0,653,653,653,653,0
20241205,162600,0,653,653,653,653,0
20241205,162500,0,653,653,653,653,0
20241205,162400,0,653,653,653,653,0
20241205,162300,0,653,653,653,653,0
20241205,162200,0,653,653,653,653,0
20241205,162100,0,653,653,653,653,0
20241205,162000,0,653,653,653,653,0
20241205,161900,0,653,653,653,653,0
20241205,161800,0,653,653,653,653,0
20241205,161700,0,653,653,653,653,0
20241205,161600,0,653,653,653,653,0
20241205,161500,0,653,653,653,653,0
20241205,161400,0,653,653,653,653,0
20241205,161300,0,653,653,653,653,0
20241205,161200,0,653,653,653,653,0
20241205,161100,0,653,653,653,653,0
20241205,161000,0,653,653,653,653,0
20241205,160900,0,653,653,653,653,0
20241205,160800,0,653,653,653,653,0
20241205,160700,0,653,653,653,653,0
20241205,160600,0,653,653,653,653,0
20241205,160500,0,653,653,653,653,0
20241205,160400,0,653,653,653,653,0
20241205,160300,0,653,653,653,653,0
20241205,160200,0,653,653,653,653,0
20241205,160100,0,653,653,653,653,0
20241205,160000,0,653,653,653,653,0
20241205,155900,0,653,653,653,653,0
20241205,155800,0,653,653,653,653,0
20241205,155700,0,653,653,653,653,0
20241205,155600,0,653,653,653,653,0
20241205,155500,0,653,653,653,653,0
20241205,155400,0,653,653,653,653,0
20241205,155300,0,653,653,653,653,0
20241205,155200,0,653,653,653,653,0
20241205,155100,0,653,653,653,653,0
20241205,155000,0,653,653,653,653,0
20241205,154900,0,653,653,653,653,0
20241205,154800,0,653,653,653,653,0
20241205,154700,0,653,653,653,653,0
20241205,154600,0,653,653,653,653,0
20241205,154500,0,653,653,653,653,0
20241205,154400,0,653,653,653,653,0
20241205,154300,0,653,653,653,653,0
20241205,154200,0,653,653,653,653,0
20241205,154100,0,653,653,653,653,0
20241205,154000,0,653,653,653,653,0
20241205,153900,0,653,653,653,653,0
20241205,153800,0,653,653,653,653,0
20241205,153700,0,653,653,653,653,0
20241205,153600,0,653,653,653,653,0
20241205,153500,0,653,653,653,653,0
20241205,153400,0,653,653,653,653,0
20241205,153300,0,653,653,653,653,0
20241205,153200,0,653,653,653,653,0
20241205,153100,0,653,653,653,653,0
20241205,153000,0,653,653,653,653,0
20241205,152900,0,653,653,653,653,0
20241205,152800,0,653,653,653,653,0
20241205,152700,0,653,653,653,653,0
20241205,152600,0,653,653,653,653,0
20241205,152500,0,653,653,653,653,0
20241205,152400,0,653,653,653,653,0
20241205,152300,0,653,653,653,653,0
20241205,152200,0,653,653,653,653,0
20241205,152100,0,653,653,653,653,0
20241205,152000,0,653,653,653,653,0
20241205,151900,0,653,653,653,653,0
20241205,151800,0,653,653,653,653,0
20241205,151700,0,653,653,653,653,0
20241205,151600,0,653,653,653,653,0
20241205,151500,0,653,653,653,653,0
20241205,151400,0,653,653,653,653,0
20241205,151300,0,653,653,653,653,0
20241205,151200,0,653,653,653,653,0
20241205,151100,0,653,653,653,653,0
20241205,151000,0,653,653,653,653,0
20241205,150900,0,653,653,653,653,0
20241205,150800,0,653,653,653,653,0
20241205,150700,0,653,653,653,653,0
20241205,150600,0,653,653,653,653,0
20241205,150500,0,653,653,653,653,0
20241205,150400,0,653,653,653,653,0
20241205,150300,0,653,653,653,653,0
20241205,150200,0,653,653,653,653,0
20241205,150100,0,653,653,653,653,0
20241205,150000,0,653,653,653,653,0
20241205,145900,0,653,653,653,653,0
20241205,145800,0,653,653,653,653,0
20241205,145700,0,653,653,653,653,0
20241205,145600,0,653,653,653,653,0
20241205,145500,0,653,653,653,653,0
20241205,145400,0,653,653,653,653,0
20241205,145300,0,653,653,653,653,0
20241205,145200,0,653,653,653,653,0
20241205,145100,0,653,653,653,653,0
20241205,145000,0,653,653,653,653,0
20241205,144900,0,653,653,653,653,0
20241205,144800,0,653,653,653,653,0
20241205,144700,0,653,653,653,653,0
20241205,144600,0,653,653,653,653,0
20241205,144500,0,653,653,653,653,0
20241205,144400,0,653,653,653,653,0
20241205,144300,0,653,653,653,653,0
20241205,144200,0,653,653,653,653,0
20241205,144100,0,653,653,653,653,0
20241205,144000,0,653,653,653,653,0
20241205,143900,0,653,653,653,653,0
20241205,143800,0,653,653,653,653,0
20241205,143700,0,653,653,653,653,0
20241205,143600,0,653,653,653,653,0
20241205,143500,0,653,653,653,653,0
20241205,143400,0,653,653,653,653,0
20241205,143300,0,653,653,653,653,0
20241205,143200,0,653,653,653,653,0
20241205,143100,0,653,653,653,653,0
20241205,143000,0,653,653,653,653,0
20241205,142900,0,653,653,653,653,0
20241205,142800,0,653,653,653,653,0
20241205,142700,0,653,653,653,653,0
20241205,142600,0,653,653,653,653,0
20241205,142500,0,653,653,653,653,0
20241205,142400,0,653,653,653,653,0
20241205,142300,0,653,653,653,653,0
20241205,142200,0,653,653,653,653,0
20241205,142100,0,653,653,653,653,0
20241205,142000,0,653,653,653,653,0
20241205,141900,0,653,653,653,653,0
20241205,141800,0,653,653,653,653,0
20241205,141700,0,653,653,653,653,0
20241205,141600,0,653,653,653,653,0
20241205,141500,0,653,653,653,653,0
20241205,141400,0,653,653,653,653,0
20241205,141300,0,653,653,653,653,0
20241205,141200,0,653,653,653,653,0
20241205,141100,0,653,653,653,653,0
20241205,141000,0,653,653,653,653,0
20241205,140900,0,653,653,653,653,0
20241205,140800,0,653,653,653,653,0
20241205,140700,0,653,653,653,653,0
20241205,140600,0,653,653,653,653,0
20241205,140500,0,653,653,653,653,0
20241205,140400,0,653,653,653,653,0
20241205,140300,0,653,653,653,653,0
20241205,140200,0,653,653,653,653,0
20241205,140100,0,653,653,653,653,0
20241205,140000,0,653,653,653,653,0
20241205,135900,0,653,653,653,653,0
20241205,135800,0,653,653,653,653,0
20241205,135700,0,653,653,653,653,0
20241205,135600,0,653,653,653,653,0
20241205,135500,0,653,653,653,653,0
20241205,135400,0,653,653,653,653,0
20241205,135300,0,653,653,653,653,0
20241205,135200,0,653,653,653,653,0
20241205,135100,0,653,653,653,653,0
20241205,135000,0,653,653,653,653,0
20241205,134900,0,653,653,653,653,0
20241205,134800,0,653,653,653,653,0
20241205,134700,0,653,653,653,653,0
20241205,134600,0,653,653,653,653,0
20241205,134500,0,653,653,653,653,0
20241205,134400,0,653,653,653,653,0
20241205,134300,0,653,653,653,653,0
20241205,134200,0,653,653,653,653,0
20241205,134100,0,653,653,653,653,0
20241205,134000,0,653,653,653,653,0
20241205,133900,0,653,653,653,653,0
20241205,133800,0,653,653,653,653,0
20241205,133700,0,653,653,653,653,0
20241205,133600,0,653,653,653,653,0
20241205,133500,0,653,653,653,653,0
20241205,133400,0,653,653,653,653,0
20241205,133300,0,653,653,653,653,0
20241205,133200,0,653,653,653,653,0
20241205,133100,0,653,653,653,653,0
20241205,133000,0,653,653,653,653,0
20241205,132900,0,653,653,653,653,0
20241205,132800,0,653,653,653,653,0
20241205,132700,0,653,653,653,653,0
20241205,132600,0,653,653,653,653,0
20241205,132500,0,653,653,653,653,0
20241205,132400,0,653,653,653,653,0
20241205,132300,0,653,653,653,653,0
20241205,132200,0,653,653,653,653,0
20241205,132100,0,653,653,653,653,0
20241205,132000,0,653,653,653,653,0
20241205,131900,0,653,653,653,653,0
20241205,131800,0,653,653,653,653,0
20241205,131700,0,653,653,653,653,0
20241205,131600,0,653,653,653,653,0
20241205,131500,0,653,653,653,653,0
20241205,131400,0,653,653,653,653,0
20241205,131300,0,653,653,653,653,0
20241205,131200,0,653,653,653,653,0
20241205,131100,0,653,653,653,653,0
20241205,131000,0,653,653,653,653,0
20241205,130900,0,653,653,653,653,0
20241205,130800,0,653,653,653,653,0
20241205,130700,0,653,653,653,653,0
20241205,130600,0,653,653,653,653,0
20241205,130500,0,653,653,653,653,0
20241205,130400,0,653,653,653,653,0
20241205,130300,0,653,653,653,653,0
20241205,130200,0,653,653,653,653,0
20241205,130100,0,653,653,653,653,0
20241205,130000,0,653,653,653,653,0
20241205,125900,0,653,653,653,653,0
20241205,125800,0,653,653,653,653,0
20241205,125700,0,653,653,653,653,0
20241205,125600,0,653,653,653,653,0
20241205,125500,0,653,653,653,653,0
20241205,125400,0,653,653,653,653,0
20241205,125300,0,653,653,653,653,0
20241205,125200,0,653,653,653,653,0
20241205,125100,0,653,653,653,653,0
20241205,125000,0,653,653,653,653,0
20241205,124900,0,653,653,653,653,0
20241205,124800,0,653,653,653,653,0
20241205,124700,0,653,653,653,653,0
20241205,124600,0,653,653,653,653,0
20241205,124500,0,653,653,653,653,0
20241205,124400,0,653,653,653,653,0
20241205,124300,0,653,653,653,653,0
20241205,124200,0,653,653,653,653,0
20241205,124100,0,653,653,653,653,0
20241205,124000,0,653,653,653,653,0
20241205,123900,0,653,653,653,653,0
20241205,123800,0,653,653,653,653,0
20241205,123700,0,653,653,653,653,0
20241205,123600,0,653,653,653,653,0
20241205,123500,0,653,653,653,653,0
20241205,123400,0,653,653,653,653,0
20241205,123300,0,653,653,653,653,0
20241205,123200,0,653,653,653,653,0
20241205,123100,0,653,653,653,653,0
20241205,123000,0,653,653,653,653,0
20241205,122900,0,653,653,653,653,0
20241205,122800,0,653,653,653,653,0
20241205,122700,0,653,653,653,653,0
20241205,122600,0,653,653,653,653,0
20241205,122500,0,653,653,653,653,0
20241205,122400,0,653,653,653,653,0
20241205,122300,0,653,653,653,653,0
20241205,122200,0,653,653,653,653,0
20241205,122100,0,653,653,653,653,0
20241205,122000,0,653,653,653,653,0
20241205,121900,0,653,653,653,653,0
20241205,121800,0,653,653,653,653,0
20241205,121700,0,653,653,653,653,0
20241205,121600,0,653,653,653,653,0
20241205,121500,0,653,653,653,653,0
20241205,121400,0,653,653,653,653,0
20241205,121300,0,653,653,653,653,0
20241205,121200,0,653,653,653,653,0
20241205,121100,0,653,653,653,653,0
20241205,121000,0,653,653,653,653,0
20241205,120900,0,653,653,653,653,0
20241205,120800,0,653,653,653,653,0
20241205,120700,0,653,653,653,653,0
20241205,120600,0,653,653,653,653,0
20241205,120500,0,653,653,653,653,0
20241205,120400,0,653,653,653,653,0
20241205,120300,0,653,653,653,653,0
20241205,120200,0,653,653,653,653,0
20241205,120100,0,653,653,653,653,0
20241205,120000,0,653,653,653,653,0
20241205,115900,0,653,653,653,653,0
20241205,115800,0,653,653,653,653,0
20241205,115700,0,653,653,653,653,0
20241205,115600,0,653,653,653,653,0
20241205,115500,0,653,653,653,653,0
20241205,115400,0,653,653,653,653,0
20241205,115300,0,653,653,653,653,0
20241205,115200,0,653,653,653,653,0
20241205,115100,0,653,653,653,653,0
20241205,115000,0,653,653,653,653,0
20241205,114900,0,653,653,653,653,0
20241205,114800,0,653,653,653,653,0
20241205,114700,0,653,653,653,653,0
20241205,114600,0,653,653,653,653,0
20241205,114500,0,653,653,653,653,0
20241205,114400,0,653,653,653,653,0
20241205,114300,0,653,653,653,653,0
20241205,114200,0,653,653,653,653,0
20241205,114100,0,653,653,653,653,0
20241205,114000,0,653,653,653,653,0
20241205,113900,0,653,653,653,653,0
20241205,113800,0,653,653,653,653,0
20241205,113700,0,653,653,653,653,0
20241205,113600,0,653,653,653,653,0
20241205,113500,0,653,653,653,653,0
20241205,113400,0,653,653,653,653,0
20241205,113300,0,653,653,653,653,0
20241205,113200,0,653,653,653,653,0
20241205,113100,0,653,653,653,653,0
20241205,113000,0,653,653,653,653,0
20241205,112900,0,653,653,653,653,0
20241205,112800,0,653,653,653,653,0
20241205,112700,0,653,653,653,653,0
20241205,112600,0,653,653,653,653,0
20241205,112500,0,653,653,653,653,0
20241205,112400,0,653,653,653,653,0
20241205,112300,0,653,653,653,653,0
20241205,112200,0,653,653,653,653,0
20241205,112100,0,653,653,653,653,0
20241205,112000,0,653,653,653,653,0
20241205,111900,0,653,653,653,653,0
20241205,111800,0,653,653,653,653,0
20241205,111700,0,653,653,653,653,0
20241205,111600,0,653,653,653,653,0
20241205,111500,0,653,653,653,653,0
20241205,111400,0,653,653,653,653,0
20241205,111300,0,653,653,653,653,0
20241205,111200,0,653,653,653,653,0
20241205,111100,0,653,653,653,653,0
20241205,111000,0,653,653,653,653,0
20241205,110900,0,653,653,653,653,0
20241205,110800,0,653,653,653,653,0
20241205,110700,0,653,653,653,653,0
20241205,110600,0,653,653,653,653,0
20241205,110500,0,653,653,653,653,0
20241205,110400,0,653,653,653,653,0
20241205,110300,0,653,653,653,653,0
20241205,110200,0,653,653,653,653,0
20241205,110100,0,653,653,653,653,0
20241205,110000,0,653,653,653,653,0
20241205,105900,0,653,653,653,653,0
20241205,105800,0,653,653,653,653,0
20241205,105700,0,653,653,653,653,0
20241205,105600,0,653,653,653,653,0
20241205,105500,0,653,653,653,653,0
20241205,105400,0,653,653,653,653,0
20241205,105300,0,653,653,653,653,0
20241205,105200,0,653,653,653,653,0
20241205,105100,0,653,653,653,653,0
20241205,105000,0,653,653,653,653,0
20241205,104900,0,653,653,653,653,0
20241205,104800,0,653,653,653,653,0
20241205,104700,0,653,653,653,653,0
20241205,104600,0,653,653,653,653,0
20241205,104500,0,653,653,653,653,0
20241205,104400,0,653,653,653,653,0
20241205,104300,0,653,653,653,653,0
20241205,104200,0,653,653,653,653,0
20241205,104100,0,653,653,653,653,0
20241205,104000,0,653,653,653,653,0
20241205,103900,0,653,653,653,653,0
20241205,103800,0,653,653,653,653,0
20241205,103700,0,653,653,653,653,0
20241205,103600,0,653,653,653,653,0
20241205,103500,0,653,653,653,653,0
20241205,103400,0,653,653,653,653,0
20241205,103300,0,653,653,653,653,0
20241205,103200,0,653,653,653,653,0
20241205,103100,0,653,653,653,653,0
20241205,103000,0,653,653,653,653,0
20241205,102900,0,653,653,653,653,0
20241205,102800,0,653,653,653,653,0
20241205,102700,0,653,653,653,653,0
20241205,102600,0,653,653,653,653,0
20241205,102500,0,653,653,653,653,0
20241205,102400,0,653,653,653,653,0
20241205,102300,0,653,653,653,653,0
20241205,102200,0,653,653,653,653,0
20241205,102100,0,653,653,653,653,0
20241205,102000,0,653,653,653,653,0
20241205,101900,0,653,653,653,653,0
20241205,101800,0,653,653,653,653,0
20241205,101700,0,653,653,653,653,0
20241205,101600,0,653,653,653,653,0
20241205,101500,0,653,653,653,653,0
20241205,101400,0,653,653,653,653,0
20241205,101300,0,653,653,653,653,0
20241205,101200,0,653,653,653,653,0
20241205,101100,0,653,653,653,653,0
20241205,101000,0,653,653,653,653,0
20241205,100900,0,653,653,653,653,0
20241205,100800,0,653,653,653,653,0
20241205,100700,0,653,653,653,653,0
20241205,100600,0,653,653,653,653,0
20241205,100500,0,653,653,653,653,0
20241205,100400,0,653,653,653,653,0
20241205,100300,0,653,653,653,653,0
20241205,100200,0,653,653,653,653,0
20241205,100100,0,653,653,653,653,0
20241205,100000,0,653,653,653,653,0
20241205,095900,0,653,653,653,653,0
20241205,095800,0,653,653,653,653,0
20241205,095700,0,653,653,653,653,0
20241205,095600,0,653,653,653,653,0
20241205,095500,0,653,653,653,653,0
20241205,095400,0,653,653,653,653,0
20241205,095300,0,653,653,653,653,0
20241205,095200,0,653,653,653,653,0
20241205,095100,0,653,653,653,653,0
20241205,095000,0,653,653,653,653,0
20241205,094900,0,653,653,653,653,0
20241205,094800,0,653,653,653,653,0
20241205,094700,0,653,653,653,653,0
20241205,094600,0,653,653,653,653,0
20241205,094500,0,653,653,653,653,0
20241205,094400,0,653,653,653,653,0
20241205,094300,0,653,653,653,653,0
20241205,094200,0,653,653,653,653,0
20241205,094100,0,653,653,653,653,0
20241205,094000,0,653,653,653,653,0
20241205,093900,0,653,653,653,653,0
20241205,093800,0,653,653,653,653,0
20241205,093700,0,653,653,653,653,0
20241205,093600,0,653,653,653,653,0
20241205,093500,0,653,653,653,653,0
20241205,093400,0,653,653,653,653,0
20241205,093300,0,653,653,653,653,0
20241205,093200,0,653,653,653,653,0
20241205,093100,0,653,653,653,653,0
20241205,093000,0,653,653,653,653,0
20241205,092900,0,653,653,653,653,0
20241205,092800,0,653,653,653,653,0
20241205,092700,0,653,653,653,653,0
20241205,092600,0,653,653,653,653,0
20241205,092500,0,653,653,653,653,0
20241205,092400,0,653,653,653,653,0
20241205,092300,0,653,653,653,653,0
20241205,092200,0,653,653,653,653,0
20241205,092100,0,653,653,653,653,0
20241205,092000,0,653,653,653,653,0
20241205,091900,0,653,653,653,653,0
20241205,091800,0,653,653,653,653,0
20241205,091700,0,653,653,653,653,0
20241205,091600,0,653,653,653,653,0
20241205,091500,0,653,653,653,653,0
20241205,091400,0,653,653,653,653,0
20241205,091300,0,653,653,653,653,0
20241205,091200,0,653,653,653,653,0
20241205,091100,0,653,653,653,653,0
20241205,091000,0,653,653,653,653,0
20241205,090900,0,653,653,653,653,0
20241205,090800,0,653,653,653,653,0
20241205,090700,0,653,653,653,653,0
20241205,090600,0,653,653,653,653,0
20241205,090500,0,653,653,653,653,0
20241205,090400,0,653,653,653,653,0
20241205,090300,0,653,653,653,653,0
20241205,090200,0,653,653,653,653,0
20241205,090100,0,653,653,653,653,0
20241205,090000,0,653,653,653,653,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211100 0 653 653 653 653 0
3 20241205 211000 0 653 653 653 653 0
4 20241205 210900 0 653 653 653 653 0
5 20241205 210800 0 653 653 653 653 0
6 20241205 210700 0 653 653 653 653 0
7 20241205 210600 0 653 653 653 653 0
8 20241205 210500 0 653 653 653 653 0
9 20241205 210400 0 653 653 653 653 0
10 20241205 210300 0 653 653 653 653 0
11 20241205 210200 0 653 653 653 653 0
12 20241205 210100 0 653 653 653 653 0
13 20241205 210000 0 653 653 653 653 0
14 20241205 205900 0 653 653 653 653 0
15 20241205 205800 0 653 653 653 653 0
16 20241205 205700 0 653 653 653 653 0
17 20241205 205600 0 653 653 653 653 0
18 20241205 205500 0 653 653 653 653 0
19 20241205 205400 0 653 653 653 653 0
20 20241205 205300 0 653 653 653 653 0
21 20241205 205200 0 653 653 653 653 0
22 20241205 205100 0 653 653 653 653 0
23 20241205 205000 0 653 653 653 653 0
24 20241205 204900 0 653 653 653 653 0
25 20241205 204800 0 653 653 653 653 0
26 20241205 204700 0 653 653 653 653 0
27 20241205 204600 0 653 653 653 653 0
28 20241205 204500 0 653 653 653 653 0
29 20241205 204400 0 653 653 653 653 0
30 20241205 204300 0 653 653 653 653 0
31 20241205 204200 0 653 653 653 653 0
32 20241205 204100 0 653 653 653 653 0
33 20241205 204000 0 653 653 653 653 0
34 20241205 203900 0 653 653 653 653 0
35 20241205 203800 0 653 653 653 653 0
36 20241205 203700 0 653 653 653 653 0
37 20241205 203600 0 653 653 653 653 0
38 20241205 203500 0 653 653 653 653 0
39 20241205 203400 0 653 653 653 653 0
40 20241205 203300 0 653 653 653 653 0
41 20241205 203200 0 653 653 653 653 0
42 20241205 203100 0 653 653 653 653 0
43 20241205 203000 0 653 653 653 653 0
44 20241205 202900 0 653 653 653 653 0
45 20241205 202800 0 653 653 653 653 0
46 20241205 202700 0 653 653 653 653 0
47 20241205 202600 0 653 653 653 653 0
48 20241205 202500 0 653 653 653 653 0
49 20241205 202400 0 653 653 653 653 0
50 20241205 202300 0 653 653 653 653 0
51 20241205 202200 0 653 653 653 653 0
52 20241205 202100 0 653 653 653 653 0
53 20241205 202000 0 653 653 653 653 0
54 20241205 201900 0 653 653 653 653 0
55 20241205 201800 0 653 653 653 653 0
56 20241205 201700 0 653 653 653 653 0
57 20241205 201600 0 653 653 653 653 0
58 20241205 201500 0 653 653 653 653 0
59 20241205 201400 0 653 653 653 653 0
60 20241205 201300 0 653 653 653 653 0
61 20241205 201200 0 653 653 653 653 0
62 20241205 201100 0 653 653 653 653 0
63 20241205 201000 0 653 653 653 653 0
64 20241205 200900 0 653 653 653 653 0
65 20241205 200800 0 653 653 653 653 0
66 20241205 200700 0 653 653 653 653 0
67 20241205 200600 0 653 653 653 653 0
68 20241205 200500 0 653 653 653 653 0
69 20241205 200400 0 653 653 653 653 0
70 20241205 200300 0 653 653 653 653 0
71 20241205 200200 0 653 653 653 653 0
72 20241205 200100 0 653 653 653 653 0
73 20241205 200000 0 653 653 653 653 0
74 20241205 195900 0 653 653 653 653 0
75 20241205 195800 0 653 653 653 653 0
76 20241205 195700 0 653 653 653 653 0
77 20241205 195600 0 653 653 653 653 0
78 20241205 195500 0 653 653 653 653 0
79 20241205 195400 0 653 653 653 653 0
80 20241205 195300 0 653 653 653 653 0
81 20241205 195200 0 653 653 653 653 0
82 20241205 195100 0 653 653 653 653 0
83 20241205 195000 0 653 653 653 653 0
84 20241205 194900 0 653 653 653 653 0
85 20241205 194800 0 653 653 653 653 0
86 20241205 194700 0 653 653 653 653 0
87 20241205 194600 0 653 653 653 653 0
88 20241205 194500 0 653 653 653 653 0
89 20241205 194400 0 653 653 653 653 0
90 20241205 194300 0 653 653 653 653 0
91 20241205 194200 0 653 653 653 653 0
92 20241205 194100 0 653 653 653 653 0
93 20241205 194000 0 653 653 653 653 0
94 20241205 193900 0 653 653 653 653 0
95 20241205 193800 0 653 653 653 653 0
96 20241205 193700 0 653 653 653 653 0
97 20241205 193600 0 653 653 653 653 0
98 20241205 193500 0 653 653 653 653 0
99 20241205 193400 0 653 653 653 653 0
100 20241205 193300 0 653 653 653 653 0
101 20241205 193200 0 653 653 653 653 0
102 20241205 193100 0 653 653 653 653 0
103 20241205 193000 0 653 653 653 653 0
104 20241205 192900 0 653 653 653 653 0
105 20241205 192800 0 653 653 653 653 0
106 20241205 192700 0 653 653 653 653 0
107 20241205 192600 0 653 653 653 653 0
108 20241205 192500 0 653 653 653 653 0
109 20241205 192400 0 653 653 653 653 0
110 20241205 192300 0 653 653 653 653 0
111 20241205 192200 0 653 653 653 653 0
112 20241205 192100 0 653 653 653 653 0
113 20241205 192000 0 653 653 653 653 0
114 20241205 191900 0 653 653 653 653 0
115 20241205 191800 0 653 653 653 653 0
116 20241205 191700 0 653 653 653 653 0
117 20241205 191600 0 653 653 653 653 0
118 20241205 191500 0 653 653 653 653 0
119 20241205 191400 0 653 653 653 653 0
120 20241205 191300 0 653 653 653 653 0
121 20241205 191200 0 653 653 653 653 0
122 20241205 191100 0 653 653 653 653 0
123 20241205 191000 0 653 653 653 653 0
124 20241205 190900 0 653 653 653 653 0
125 20241205 190800 0 653 653 653 653 0
126 20241205 190700 0 653 653 653 653 0
127 20241205 190600 0 653 653 653 653 0
128 20241205 190500 0 653 653 653 653 0
129 20241205 190400 0 653 653 653 653 0
130 20241205 190300 0 653 653 653 653 0
131 20241205 190200 0 653 653 653 653 0
132 20241205 190100 0 653 653 653 653 0
133 20241205 190000 0 653 653 653 653 0
134 20241205 185900 0 653 653 653 653 0
135 20241205 185800 0 653 653 653 653 0
136 20241205 185700 0 653 653 653 653 0
137 20241205 185600 0 653 653 653 653 0
138 20241205 185500 0 653 653 653 653 0
139 20241205 185400 0 653 653 653 653 0
140 20241205 185300 0 653 653 653 653 0
141 20241205 185200 0 653 653 653 653 0
142 20241205 185100 0 653 653 653 653 0
143 20241205 185000 0 653 653 653 653 0
144 20241205 184900 0 653 653 653 653 0
145 20241205 184800 0 653 653 653 653 0
146 20241205 184700 0 653 653 653 653 0
147 20241205 184600 0 653 653 653 653 0
148 20241205 184500 0 653 653 653 653 0
149 20241205 184400 0 653 653 653 653 0
150 20241205 184300 0 653 653 653 653 0
151 20241205 184200 0 653 653 653 653 0
152 20241205 184100 0 653 653 653 653 0
153 20241205 184000 0 653 653 653 653 0
154 20241205 183900 0 653 653 653 653 0
155 20241205 183800 0 653 653 653 653 0
156 20241205 183700 0 653 653 653 653 0
157 20241205 183600 0 653 653 653 653 0
158 20241205 183500 0 653 653 653 653 0
159 20241205 183400 0 653 653 653 653 0
160 20241205 183300 0 653 653 653 653 0
161 20241205 183200 0 653 653 653 653 0
162 20241205 183100 0 653 653 653 653 0
163 20241205 183000 0 653 653 653 653 0
164 20241205 182900 0 653 653 653 653 0
165 20241205 182800 0 653 653 653 653 0
166 20241205 182700 0 653 653 653 653 0
167 20241205 182600 0 653 653 653 653 0
168 20241205 182500 0 653 653 653 653 0
169 20241205 182400 0 653 653 653 653 0
170 20241205 182300 0 653 653 653 653 0
171 20241205 182200 0 653 653 653 653 0
172 20241205 182100 0 653 653 653 653 0
173 20241205 182000 0 653 653 653 653 0
174 20241205 181900 0 653 653 653 653 0
175 20241205 181800 0 653 653 653 653 0
176 20241205 181700 0 653 653 653 653 0
177 20241205 181600 0 653 653 653 653 0
178 20241205 181500 0 653 653 653 653 0
179 20241205 181400 0 653 653 653 653 0
180 20241205 181300 0 653 653 653 653 0
181 20241205 181200 0 653 653 653 653 0
182 20241205 181100 0 653 653 653 653 0
183 20241205 181000 0 653 653 653 653 0
184 20241205 180900 0 653 653 653 653 0
185 20241205 180800 0 653 653 653 653 0
186 20241205 180700 0 653 653 653 653 0
187 20241205 180600 0 653 653 653 653 0
188 20241205 180500 0 653 653 653 653 0
189 20241205 180400 0 653 653 653 653 0
190 20241205 180300 0 653 653 653 653 0
191 20241205 180200 0 653 653 653 653 0
192 20241205 180100 0 653 653 653 653 0
193 20241205 180000 0 653 653 653 653 0
194 20241205 175900 0 653 653 653 653 0
195 20241205 175800 0 653 653 653 653 0
196 20241205 175700 0 653 653 653 653 0
197 20241205 175600 0 653 653 653 653 0
198 20241205 175500 0 653 653 653 653 0
199 20241205 175400 0 653 653 653 653 0
200 20241205 175300 0 653 653 653 653 0
201 20241205 175200 0 653 653 653 653 0
202 20241205 175100 0 653 653 653 653 0
203 20241205 175000 0 653 653 653 653 0
204 20241205 174900 0 653 653 653 653 0
205 20241205 174800 0 653 653 653 653 0
206 20241205 174700 0 653 653 653 653 0
207 20241205 174600 0 653 653 653 653 0
208 20241205 174500 0 653 653 653 653 0
209 20241205 174400 0 653 653 653 653 0
210 20241205 174300 0 653 653 653 653 0
211 20241205 174200 0 653 653 653 653 0
212 20241205 174100 0 653 653 653 653 0
213 20241205 174000 0 653 653 653 653 0
214 20241205 173900 0 653 653 653 653 0
215 20241205 173800 0 653 653 653 653 0
216 20241205 173700 0 653 653 653 653 0
217 20241205 173600 0 653 653 653 653 0
218 20241205 173500 0 653 653 653 653 0
219 20241205 173400 0 653 653 653 653 0
220 20241205 173300 0 653 653 653 653 0
221 20241205 173200 0 653 653 653 653 0
222 20241205 173100 0 653 653 653 653 0
223 20241205 173000 0 653 653 653 653 0
224 20241205 172900 0 653 653 653 653 0
225 20241205 172800 0 653 653 653 653 0
226 20241205 172700 0 653 653 653 653 0
227 20241205 172600 0 653 653 653 653 0
228 20241205 172500 0 653 653 653 653 0
229 20241205 172400 0 653 653 653 653 0
230 20241205 172300 0 653 653 653 653 0
231 20241205 172200 0 653 653 653 653 0
232 20241205 172100 0 653 653 653 653 0
233 20241205 172000 0 653 653 653 653 0
234 20241205 171900 0 653 653 653 653 0
235 20241205 171800 0 653 653 653 653 0
236 20241205 171700 0 653 653 653 653 0
237 20241205 171600 0 653 653 653 653 0
238 20241205 171500 0 653 653 653 653 0
239 20241205 171400 0 653 653 653 653 0
240 20241205 171300 0 653 653 653 653 0
241 20241205 171200 0 653 653 653 653 0
242 20241205 171100 0 653 653 653 653 0
243 20241205 171000 0 653 653 653 653 0
244 20241205 170900 0 653 653 653 653 0
245 20241205 170800 0 653 653 653 653 0
246 20241205 170700 0 653 653 653 653 0
247 20241205 170600 0 653 653 653 653 0
248 20241205 170500 0 653 653 653 653 0
249 20241205 170400 0 653 653 653 653 0
250 20241205 170300 0 653 653 653 653 0
251 20241205 170200 0 653 653 653 653 0
252 20241205 170100 0 653 653 653 653 0
253 20241205 170000 0 653 653 653 653 0
254 20241205 165900 0 653 653 653 653 0
255 20241205 165800 0 653 653 653 653 0
256 20241205 165700 0 653 653 653 653 0
257 20241205 165600 0 653 653 653 653 0
258 20241205 165500 0 653 653 653 653 0
259 20241205 165400 0 653 653 653 653 0
260 20241205 165300 0 653 653 653 653 0
261 20241205 165200 0 653 653 653 653 0
262 20241205 165100 0 653 653 653 653 0
263 20241205 165000 0 653 653 653 653 0
264 20241205 164900 0 653 653 653 653 0
265 20241205 164800 0 653 653 653 653 0
266 20241205 164700 0 653 653 653 653 0
267 20241205 164600 0 653 653 653 653 0
268 20241205 164500 0 653 653 653 653 0
269 20241205 164400 0 653 653 653 653 0
270 20241205 164300 0 653 653 653 653 0
271 20241205 164200 0 653 653 653 653 0
272 20241205 164100 0 653 653 653 653 0
273 20241205 164000 0 653 653 653 653 0
274 20241205 163900 0 653 653 653 653 0
275 20241205 163800 0 653 653 653 653 0
276 20241205 163700 0 653 653 653 653 0
277 20241205 163600 0 653 653 653 653 0
278 20241205 163500 0 653 653 653 653 0
279 20241205 163400 0 653 653 653 653 0
280 20241205 163300 0 653 653 653 653 0
281 20241205 163200 0 653 653 653 653 0
282 20241205 163100 0 653 653 653 653 0
283 20241205 163000 0 653 653 653 653 0
284 20241205 162900 0 653 653 653 653 0
285 20241205 162800 0 653 653 653 653 0
286 20241205 162700 0 653 653 653 653 0
287 20241205 162600 0 653 653 653 653 0
288 20241205 162500 0 653 653 653 653 0
289 20241205 162400 0 653 653 653 653 0
290 20241205 162300 0 653 653 653 653 0
291 20241205 162200 0 653 653 653 653 0
292 20241205 162100 0 653 653 653 653 0
293 20241205 162000 0 653 653 653 653 0
294 20241205 161900 0 653 653 653 653 0
295 20241205 161800 0 653 653 653 653 0
296 20241205 161700 0 653 653 653 653 0
297 20241205 161600 0 653 653 653 653 0
298 20241205 161500 0 653 653 653 653 0
299 20241205 161400 0 653 653 653 653 0
300 20241205 161300 0 653 653 653 653 0
301 20241205 161200 0 653 653 653 653 0
302 20241205 161100 0 653 653 653 653 0
303 20241205 161000 0 653 653 653 653 0
304 20241205 160900 0 653 653 653 653 0
305 20241205 160800 0 653 653 653 653 0
306 20241205 160700 0 653 653 653 653 0
307 20241205 160600 0 653 653 653 653 0
308 20241205 160500 0 653 653 653 653 0
309 20241205 160400 0 653 653 653 653 0
310 20241205 160300 0 653 653 653 653 0
311 20241205 160200 0 653 653 653 653 0
312 20241205 160100 0 653 653 653 653 0
313 20241205 160000 0 653 653 653 653 0
314 20241205 155900 0 653 653 653 653 0
315 20241205 155800 0 653 653 653 653 0
316 20241205 155700 0 653 653 653 653 0
317 20241205 155600 0 653 653 653 653 0
318 20241205 155500 0 653 653 653 653 0
319 20241205 155400 0 653 653 653 653 0
320 20241205 155300 0 653 653 653 653 0
321 20241205 155200 0 653 653 653 653 0
322 20241205 155100 0 653 653 653 653 0
323 20241205 155000 0 653 653 653 653 0
324 20241205 154900 0 653 653 653 653 0
325 20241205 154800 0 653 653 653 653 0
326 20241205 154700 0 653 653 653 653 0
327 20241205 154600 0 653 653 653 653 0
328 20241205 154500 0 653 653 653 653 0
329 20241205 154400 0 653 653 653 653 0
330 20241205 154300 0 653 653 653 653 0
331 20241205 154200 0 653 653 653 653 0
332 20241205 154100 0 653 653 653 653 0
333 20241205 154000 0 653 653 653 653 0
334 20241205 153900 0 653 653 653 653 0
335 20241205 153800 0 653 653 653 653 0
336 20241205 153700 0 653 653 653 653 0
337 20241205 153600 0 653 653 653 653 0
338 20241205 153500 0 653 653 653 653 0
339 20241205 153400 0 653 653 653 653 0
340 20241205 153300 0 653 653 653 653 0
341 20241205 153200 0 653 653 653 653 0
342 20241205 153100 0 653 653 653 653 0
343 20241205 153000 0 653 653 653 653 0
344 20241205 152900 0 653 653 653 653 0
345 20241205 152800 0 653 653 653 653 0
346 20241205 152700 0 653 653 653 653 0
347 20241205 152600 0 653 653 653 653 0
348 20241205 152500 0 653 653 653 653 0
349 20241205 152400 0 653 653 653 653 0
350 20241205 152300 0 653 653 653 653 0
351 20241205 152200 0 653 653 653 653 0
352 20241205 152100 0 653 653 653 653 0
353 20241205 152000 0 653 653 653 653 0
354 20241205 151900 0 653 653 653 653 0
355 20241205 151800 0 653 653 653 653 0
356 20241205 151700 0 653 653 653 653 0
357 20241205 151600 0 653 653 653 653 0
358 20241205 151500 0 653 653 653 653 0
359 20241205 151400 0 653 653 653 653 0
360 20241205 151300 0 653 653 653 653 0
361 20241205 151200 0 653 653 653 653 0
362 20241205 151100 0 653 653 653 653 0
363 20241205 151000 0 653 653 653 653 0
364 20241205 150900 0 653 653 653 653 0
365 20241205 150800 0 653 653 653 653 0
366 20241205 150700 0 653 653 653 653 0
367 20241205 150600 0 653 653 653 653 0
368 20241205 150500 0 653 653 653 653 0
369 20241205 150400 0 653 653 653 653 0
370 20241205 150300 0 653 653 653 653 0
371 20241205 150200 0 653 653 653 653 0
372 20241205 150100 0 653 653 653 653 0
373 20241205 150000 0 653 653 653 653 0
374 20241205 145900 0 653 653 653 653 0
375 20241205 145800 0 653 653 653 653 0
376 20241205 145700 0 653 653 653 653 0
377 20241205 145600 0 653 653 653 653 0
378 20241205 145500 0 653 653 653 653 0
379 20241205 145400 0 653 653 653 653 0
380 20241205 145300 0 653 653 653 653 0
381 20241205 145200 0 653 653 653 653 0
382 20241205 145100 0 653 653 653 653 0
383 20241205 145000 0 653 653 653 653 0
384 20241205 144900 0 653 653 653 653 0
385 20241205 144800 0 653 653 653 653 0
386 20241205 144700 0 653 653 653 653 0
387 20241205 144600 0 653 653 653 653 0
388 20241205 144500 0 653 653 653 653 0
389 20241205 144400 0 653 653 653 653 0
390 20241205 144300 0 653 653 653 653 0
391 20241205 144200 0 653 653 653 653 0
392 20241205 144100 0 653 653 653 653 0
393 20241205 144000 0 653 653 653 653 0
394 20241205 143900 0 653 653 653 653 0
395 20241205 143800 0 653 653 653 653 0
396 20241205 143700 0 653 653 653 653 0
397 20241205 143600 0 653 653 653 653 0
398 20241205 143500 0 653 653 653 653 0
399 20241205 143400 0 653 653 653 653 0
400 20241205 143300 0 653 653 653 653 0
401 20241205 143200 0 653 653 653 653 0
402 20241205 143100 0 653 653 653 653 0
403 20241205 143000 0 653 653 653 653 0
404 20241205 142900 0 653 653 653 653 0
405 20241205 142800 0 653 653 653 653 0
406 20241205 142700 0 653 653 653 653 0
407 20241205 142600 0 653 653 653 653 0
408 20241205 142500 0 653 653 653 653 0
409 20241205 142400 0 653 653 653 653 0
410 20241205 142300 0 653 653 653 653 0
411 20241205 142200 0 653 653 653 653 0
412 20241205 142100 0 653 653 653 653 0
413 20241205 142000 0 653 653 653 653 0
414 20241205 141900 0 653 653 653 653 0
415 20241205 141800 0 653 653 653 653 0
416 20241205 141700 0 653 653 653 653 0
417 20241205 141600 0 653 653 653 653 0
418 20241205 141500 0 653 653 653 653 0
419 20241205 141400 0 653 653 653 653 0
420 20241205 141300 0 653 653 653 653 0
421 20241205 141200 0 653 653 653 653 0
422 20241205 141100 0 653 653 653 653 0
423 20241205 141000 0 653 653 653 653 0
424 20241205 140900 0 653 653 653 653 0
425 20241205 140800 0 653 653 653 653 0
426 20241205 140700 0 653 653 653 653 0
427 20241205 140600 0 653 653 653 653 0
428 20241205 140500 0 653 653 653 653 0
429 20241205 140400 0 653 653 653 653 0
430 20241205 140300 0 653 653 653 653 0
431 20241205 140200 0 653 653 653 653 0
432 20241205 140100 0 653 653 653 653 0
433 20241205 140000 0 653 653 653 653 0
434 20241205 135900 0 653 653 653 653 0
435 20241205 135800 0 653 653 653 653 0
436 20241205 135700 0 653 653 653 653 0
437 20241205 135600 0 653 653 653 653 0
438 20241205 135500 0 653 653 653 653 0
439 20241205 135400 0 653 653 653 653 0
440 20241205 135300 0 653 653 653 653 0
441 20241205 135200 0 653 653 653 653 0
442 20241205 135100 0 653 653 653 653 0
443 20241205 135000 0 653 653 653 653 0
444 20241205 134900 0 653 653 653 653 0
445 20241205 134800 0 653 653 653 653 0
446 20241205 134700 0 653 653 653 653 0
447 20241205 134600 0 653 653 653 653 0
448 20241205 134500 0 653 653 653 653 0
449 20241205 134400 0 653 653 653 653 0
450 20241205 134300 0 653 653 653 653 0
451 20241205 134200 0 653 653 653 653 0
452 20241205 134100 0 653 653 653 653 0
453 20241205 134000 0 653 653 653 653 0
454 20241205 133900 0 653 653 653 653 0
455 20241205 133800 0 653 653 653 653 0
456 20241205 133700 0 653 653 653 653 0
457 20241205 133600 0 653 653 653 653 0
458 20241205 133500 0 653 653 653 653 0
459 20241205 133400 0 653 653 653 653 0
460 20241205 133300 0 653 653 653 653 0
461 20241205 133200 0 653 653 653 653 0
462 20241205 133100 0 653 653 653 653 0
463 20241205 133000 0 653 653 653 653 0
464 20241205 132900 0 653 653 653 653 0
465 20241205 132800 0 653 653 653 653 0
466 20241205 132700 0 653 653 653 653 0
467 20241205 132600 0 653 653 653 653 0
468 20241205 132500 0 653 653 653 653 0
469 20241205 132400 0 653 653 653 653 0
470 20241205 132300 0 653 653 653 653 0
471 20241205 132200 0 653 653 653 653 0
472 20241205 132100 0 653 653 653 653 0
473 20241205 132000 0 653 653 653 653 0
474 20241205 131900 0 653 653 653 653 0
475 20241205 131800 0 653 653 653 653 0
476 20241205 131700 0 653 653 653 653 0
477 20241205 131600 0 653 653 653 653 0
478 20241205 131500 0 653 653 653 653 0
479 20241205 131400 0 653 653 653 653 0
480 20241205 131300 0 653 653 653 653 0
481 20241205 131200 0 653 653 653 653 0
482 20241205 131100 0 653 653 653 653 0
483 20241205 131000 0 653 653 653 653 0
484 20241205 130900 0 653 653 653 653 0
485 20241205 130800 0 653 653 653 653 0
486 20241205 130700 0 653 653 653 653 0
487 20241205 130600 0 653 653 653 653 0
488 20241205 130500 0 653 653 653 653 0
489 20241205 130400 0 653 653 653 653 0
490 20241205 130300 0 653 653 653 653 0
491 20241205 130200 0 653 653 653 653 0
492 20241205 130100 0 653 653 653 653 0
493 20241205 130000 0 653 653 653 653 0
494 20241205 125900 0 653 653 653 653 0
495 20241205 125800 0 653 653 653 653 0
496 20241205 125700 0 653 653 653 653 0
497 20241205 125600 0 653 653 653 653 0
498 20241205 125500 0 653 653 653 653 0
499 20241205 125400 0 653 653 653 653 0
500 20241205 125300 0 653 653 653 653 0
501 20241205 125200 0 653 653 653 653 0
502 20241205 125100 0 653 653 653 653 0
503 20241205 125000 0 653 653 653 653 0
504 20241205 124900 0 653 653 653 653 0
505 20241205 124800 0 653 653 653 653 0
506 20241205 124700 0 653 653 653 653 0
507 20241205 124600 0 653 653 653 653 0
508 20241205 124500 0 653 653 653 653 0
509 20241205 124400 0 653 653 653 653 0
510 20241205 124300 0 653 653 653 653 0
511 20241205 124200 0 653 653 653 653 0
512 20241205 124100 0 653 653 653 653 0
513 20241205 124000 0 653 653 653 653 0
514 20241205 123900 0 653 653 653 653 0
515 20241205 123800 0 653 653 653 653 0
516 20241205 123700 0 653 653 653 653 0
517 20241205 123600 0 653 653 653 653 0
518 20241205 123500 0 653 653 653 653 0
519 20241205 123400 0 653 653 653 653 0
520 20241205 123300 0 653 653 653 653 0
521 20241205 123200 0 653 653 653 653 0
522 20241205 123100 0 653 653 653 653 0
523 20241205 123000 0 653 653 653 653 0
524 20241205 122900 0 653 653 653 653 0
525 20241205 122800 0 653 653 653 653 0
526 20241205 122700 0 653 653 653 653 0
527 20241205 122600 0 653 653 653 653 0
528 20241205 122500 0 653 653 653 653 0
529 20241205 122400 0 653 653 653 653 0
530 20241205 122300 0 653 653 653 653 0
531 20241205 122200 0 653 653 653 653 0
532 20241205 122100 0 653 653 653 653 0
533 20241205 122000 0 653 653 653 653 0
534 20241205 121900 0 653 653 653 653 0
535 20241205 121800 0 653 653 653 653 0
536 20241205 121700 0 653 653 653 653 0
537 20241205 121600 0 653 653 653 653 0
538 20241205 121500 0 653 653 653 653 0
539 20241205 121400 0 653 653 653 653 0
540 20241205 121300 0 653 653 653 653 0
541 20241205 121200 0 653 653 653 653 0
542 20241205 121100 0 653 653 653 653 0
543 20241205 121000 0 653 653 653 653 0
544 20241205 120900 0 653 653 653 653 0
545 20241205 120800 0 653 653 653 653 0
546 20241205 120700 0 653 653 653 653 0
547 20241205 120600 0 653 653 653 653 0
548 20241205 120500 0 653 653 653 653 0
549 20241205 120400 0 653 653 653 653 0
550 20241205 120300 0 653 653 653 653 0
551 20241205 120200 0 653 653 653 653 0
552 20241205 120100 0 653 653 653 653 0
553 20241205 120000 0 653 653 653 653 0
554 20241205 115900 0 653 653 653 653 0
555 20241205 115800 0 653 653 653 653 0
556 20241205 115700 0 653 653 653 653 0
557 20241205 115600 0 653 653 653 653 0
558 20241205 115500 0 653 653 653 653 0
559 20241205 115400 0 653 653 653 653 0
560 20241205 115300 0 653 653 653 653 0
561 20241205 115200 0 653 653 653 653 0
562 20241205 115100 0 653 653 653 653 0
563 20241205 115000 0 653 653 653 653 0
564 20241205 114900 0 653 653 653 653 0
565 20241205 114800 0 653 653 653 653 0
566 20241205 114700 0 653 653 653 653 0
567 20241205 114600 0 653 653 653 653 0
568 20241205 114500 0 653 653 653 653 0
569 20241205 114400 0 653 653 653 653 0
570 20241205 114300 0 653 653 653 653 0
571 20241205 114200 0 653 653 653 653 0
572 20241205 114100 0 653 653 653 653 0
573 20241205 114000 0 653 653 653 653 0
574 20241205 113900 0 653 653 653 653 0
575 20241205 113800 0 653 653 653 653 0
576 20241205 113700 0 653 653 653 653 0
577 20241205 113600 0 653 653 653 653 0
578 20241205 113500 0 653 653 653 653 0
579 20241205 113400 0 653 653 653 653 0
580 20241205 113300 0 653 653 653 653 0
581 20241205 113200 0 653 653 653 653 0
582 20241205 113100 0 653 653 653 653 0
583 20241205 113000 0 653 653 653 653 0
584 20241205 112900 0 653 653 653 653 0
585 20241205 112800 0 653 653 653 653 0
586 20241205 112700 0 653 653 653 653 0
587 20241205 112600 0 653 653 653 653 0
588 20241205 112500 0 653 653 653 653 0
589 20241205 112400 0 653 653 653 653 0
590 20241205 112300 0 653 653 653 653 0
591 20241205 112200 0 653 653 653 653 0
592 20241205 112100 0 653 653 653 653 0
593 20241205 112000 0 653 653 653 653 0
594 20241205 111900 0 653 653 653 653 0
595 20241205 111800 0 653 653 653 653 0
596 20241205 111700 0 653 653 653 653 0
597 20241205 111600 0 653 653 653 653 0
598 20241205 111500 0 653 653 653 653 0
599 20241205 111400 0 653 653 653 653 0
600 20241205 111300 0 653 653 653 653 0
601 20241205 111200 0 653 653 653 653 0
602 20241205 111100 0 653 653 653 653 0
603 20241205 111000 0 653 653 653 653 0
604 20241205 110900 0 653 653 653 653 0
605 20241205 110800 0 653 653 653 653 0
606 20241205 110700 0 653 653 653 653 0
607 20241205 110600 0 653 653 653 653 0
608 20241205 110500 0 653 653 653 653 0
609 20241205 110400 0 653 653 653 653 0
610 20241205 110300 0 653 653 653 653 0
611 20241205 110200 0 653 653 653 653 0
612 20241205 110100 0 653 653 653 653 0
613 20241205 110000 0 653 653 653 653 0
614 20241205 105900 0 653 653 653 653 0
615 20241205 105800 0 653 653 653 653 0
616 20241205 105700 0 653 653 653 653 0
617 20241205 105600 0 653 653 653 653 0
618 20241205 105500 0 653 653 653 653 0
619 20241205 105400 0 653 653 653 653 0
620 20241205 105300 0 653 653 653 653 0
621 20241205 105200 0 653 653 653 653 0
622 20241205 105100 0 653 653 653 653 0
623 20241205 105000 0 653 653 653 653 0
624 20241205 104900 0 653 653 653 653 0
625 20241205 104800 0 653 653 653 653 0
626 20241205 104700 0 653 653 653 653 0
627 20241205 104600 0 653 653 653 653 0
628 20241205 104500 0 653 653 653 653 0
629 20241205 104400 0 653 653 653 653 0
630 20241205 104300 0 653 653 653 653 0
631 20241205 104200 0 653 653 653 653 0
632 20241205 104100 0 653 653 653 653 0
633 20241205 104000 0 653 653 653 653 0
634 20241205 103900 0 653 653 653 653 0
635 20241205 103800 0 653 653 653 653 0
636 20241205 103700 0 653 653 653 653 0
637 20241205 103600 0 653 653 653 653 0
638 20241205 103500 0 653 653 653 653 0
639 20241205 103400 0 653 653 653 653 0
640 20241205 103300 0 653 653 653 653 0
641 20241205 103200 0 653 653 653 653 0
642 20241205 103100 0 653 653 653 653 0
643 20241205 103000 0 653 653 653 653 0
644 20241205 102900 0 653 653 653 653 0
645 20241205 102800 0 653 653 653 653 0
646 20241205 102700 0 653 653 653 653 0
647 20241205 102600 0 653 653 653 653 0
648 20241205 102500 0 653 653 653 653 0
649 20241205 102400 0 653 653 653 653 0
650 20241205 102300 0 653 653 653 653 0
651 20241205 102200 0 653 653 653 653 0
652 20241205 102100 0 653 653 653 653 0
653 20241205 102000 0 653 653 653 653 0
654 20241205 101900 0 653 653 653 653 0
655 20241205 101800 0 653 653 653 653 0
656 20241205 101700 0 653 653 653 653 0
657 20241205 101600 0 653 653 653 653 0
658 20241205 101500 0 653 653 653 653 0
659 20241205 101400 0 653 653 653 653 0
660 20241205 101300 0 653 653 653 653 0
661 20241205 101200 0 653 653 653 653 0
662 20241205 101100 0 653 653 653 653 0
663 20241205 101000 0 653 653 653 653 0
664 20241205 100900 0 653 653 653 653 0
665 20241205 100800 0 653 653 653 653 0
666 20241205 100700 0 653 653 653 653 0
667 20241205 100600 0 653 653 653 653 0
668 20241205 100500 0 653 653 653 653 0
669 20241205 100400 0 653 653 653 653 0
670 20241205 100300 0 653 653 653 653 0
671 20241205 100200 0 653 653 653 653 0
672 20241205 100100 0 653 653 653 653 0
673 20241205 100000 0 653 653 653 653 0
674 20241205 095900 0 653 653 653 653 0
675 20241205 095800 0 653 653 653 653 0
676 20241205 095700 0 653 653 653 653 0
677 20241205 095600 0 653 653 653 653 0
678 20241205 095500 0 653 653 653 653 0
679 20241205 095400 0 653 653 653 653 0
680 20241205 095300 0 653 653 653 653 0
681 20241205 095200 0 653 653 653 653 0
682 20241205 095100 0 653 653 653 653 0
683 20241205 095000 0 653 653 653 653 0
684 20241205 094900 0 653 653 653 653 0
685 20241205 094800 0 653 653 653 653 0
686 20241205 094700 0 653 653 653 653 0
687 20241205 094600 0 653 653 653 653 0
688 20241205 094500 0 653 653 653 653 0
689 20241205 094400 0 653 653 653 653 0
690 20241205 094300 0 653 653 653 653 0
691 20241205 094200 0 653 653 653 653 0
692 20241205 094100 0 653 653 653 653 0
693 20241205 094000 0 653 653 653 653 0
694 20241205 093900 0 653 653 653 653 0
695 20241205 093800 0 653 653 653 653 0
696 20241205 093700 0 653 653 653 653 0
697 20241205 093600 0 653 653 653 653 0
698 20241205 093500 0 653 653 653 653 0
699 20241205 093400 0 653 653 653 653 0
700 20241205 093300 0 653 653 653 653 0
701 20241205 093200 0 653 653 653 653 0
702 20241205 093100 0 653 653 653 653 0
703 20241205 093000 0 653 653 653 653 0
704 20241205 092900 0 653 653 653 653 0
705 20241205 092800 0 653 653 653 653 0
706 20241205 092700 0 653 653 653 653 0
707 20241205 092600 0 653 653 653 653 0
708 20241205 092500 0 653 653 653 653 0
709 20241205 092400 0 653 653 653 653 0
710 20241205 092300 0 653 653 653 653 0
711 20241205 092200 0 653 653 653 653 0
712 20241205 092100 0 653 653 653 653 0
713 20241205 092000 0 653 653 653 653 0
714 20241205 091900 0 653 653 653 653 0
715 20241205 091800 0 653 653 653 653 0
716 20241205 091700 0 653 653 653 653 0
717 20241205 091600 0 653 653 653 653 0
718 20241205 091500 0 653 653 653 653 0
719 20241205 091400 0 653 653 653 653 0
720 20241205 091300 0 653 653 653 653 0
721 20241205 091200 0 653 653 653 653 0
722 20241205 091100 0 653 653 653 653 0
723 20241205 091000 0 653 653 653 653 0
724 20241205 090900 0 653 653 653 653 0
725 20241205 090800 0 653 653 653 653 0
726 20241205 090700 0 653 653 653 653 0
727 20241205 090600 0 653 653 653 653 0
728 20241205 090500 0 653 653 653 653 0
729 20241205 090400 0 653 653 653 653 0
730 20241205 090300 0 653 653 653 653 0
731 20241205 090200 0 653 653 653 653 0
732 20241205 090100 0 653 653 653 653 0
733 20241205 090000 0 653 653 653 653 0