KissMeData/036890/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192200	1074429690	8930	8930	8930	8930	2101
3	20241205	192100	1074429690	8930	8930	8930	8930	0
4	20241205	192000	1074429690	8930	8930	8930	8930	0
5	20241205	191900	1074429690	8930	8930	8930	8930	0
6	20241205	191800	1074429690	8930	8930	8930	8930	0
7	20241205	191700	1074429690	8930	8930	8930	8930	0
8	20241205	191600	1074429690	8930	8930	8930	8930	0
9	20241205	191500	1074429690	8930	8930	8930	8930	0
10	20241205	191400	1074429690	8930	8930	8930	8930	0
11	20241205	191300	1074429690	8930	8930	8930	8930	0
12	20241205	191200	1074429690	8930	8930	8930	8930	0
13	20241205	191100	1074429690	8930	8930	8930	8930	0
14	20241205	191000	1074429690	8930	8930	8930	8930	0
15	20241205	190900	1074429690	8930	8930	8930	8930	0
16	20241205	190800	1074429690	8930	8930	8930	8930	0
17	20241205	190700	1074429690	8930	8930	8930	8930	0
18	20241205	190600	1074429690	8930	8930	8930	8930	0
19	20241205	190500	1074429690	8930	8930	8930	8930	0
20	20241205	190400	1074429690	8930	8930	8930	8930	0
21	20241205	190300	1074429690	8930	8930	8930	8930	0
22	20241205	190200	1074429690	8930	8930	8930	8930	0
23	20241205	190100	1074429690	8930	8930	8930	8930	0
24	20241205	190000	1074429690	8930	8930	8930	8930	0
25	20241205	185900	1074429690	8930	8930	8930	8930	0
26	20241205	185800	1074429690	8930	8930	8930	8930	0
27	20241205	185700	1074429690	8930	8930	8930	8930	0
28	20241205	185600	1074429690	8930	8930	8930	8930	0
29	20241205	185500	1074429690	8930	8930	8930	8930	0
30	20241205	185400	1074429690	8930	8930	8930	8930	0
31	20241205	185300	1074429690	8930	8930	8930	8930	0
32	20241205	185200	1074429690	8930	8930	8930	8930	2101
33	20241205	185100	1074429690	8930	8930	8930	8930	0
34	20241205	185000	1074429690	8930	8930	8930	8930	0
35	20241205	184900	1074429690	8930	8930	8930	8930	0
36	20241205	184800	1074429690	8930	8930	8930	8930	0
37	20241205	184700	1074429690	8930	8930	8930	8930	0
38	20241205	184600	1074429690	8930	8930	8930	8930	0
39	20241205	184500	1074429690	8930	8930	8930	8930	0
40	20241205	184400	1074429690	8930	8930	8930	8930	0
41	20241205	184300	1074429690	8930	8930	8930	8930	0
42	20241205	184200	1074429690	8930	8930	8930	8930	0
43	20241205	184100	1074429690	8930	8930	8930	8930	0
44	20241205	184000	1074429690	8930	8930	8930	8930	0
45	20241205	183900	1074429690	8930	8930	8930	8930	0
46	20241205	183800	1074429690	8930	8930	8930	8930	0
47	20241205	183700	1074429690	8930	8930	8930	8930	0
48	20241205	183600	1074429690	8930	8930	8930	8930	0
49	20241205	183500	1074429690	8930	8930	8930	8930	0
50	20241205	183400	1074429690	8930	8930	8930	8930	0
51	20241205	183300	1074429690	8930	8930	8930	8930	0
52	20241205	183200	1074429690	8930	8930	8930	8930	0
53	20241205	183100	1074429690	8930	8930	8930	8930	0
54	20241205	183000	1074429690	8930	8930	8930	8930	0
55	20241205	182900	1074429690	8930	8930	8930	8930	0
56	20241205	182800	1074429690	8930	8930	8930	8930	0
57	20241205	182700	1074429690	8930	8930	8930	8930	0
58	20241205	182600	1074429690	8930	8930	8930	8930	0
59	20241205	182500	1074429690	8930	8930	8930	8930	0
60	20241205	182400	1074429690	8930	8930	8930	8930	0
61	20241205	182300	1074429690	8930	8930	8930	8930	0
62	20241205	182200	1074429690	8930	8930	8930	8930	2101
63	20241205	182100	1074429690	8930	8930	8930	8930	0
64	20241205	182000	1074429690	8930	8930	8930	8930	0
65	20241205	181900	1074429690	8930	8930	8930	8930	0
66	20241205	181800	1074429690	8930	8930	8930	8930	0
67	20241205	181700	1074429690	8930	8930	8930	8930	0
68	20241205	181600	1074429690	8930	8930	8930	8930	0
69	20241205	181500	1074429690	8930	8930	8930	8930	0
70	20241205	181400	1074429690	8930	8930	8930	8930	0
71	20241205	181300	1074429690	8930	8930	8930	8930	0
72	20241205	181200	1074429690	8930	8930	8930	8930	0
73	20241205	181100	1074429690	8930	8930	8930	8930	0
74	20241205	181000	1074429690	8930	8930	8930	8930	0
75	20241205	180900	1074429690	8930	8930	8930	8930	0
76	20241205	180800	1074429690	8930	8930	8930	8930	0
77	20241205	180700	1074429690	8930	8930	8930	8930	0
78	20241205	180600	1074429690	8930	8930	8930	8930	0
79	20241205	180500	1074429690	8930	8930	8930	8930	0
80	20241205	180400	1074429690	8930	8930	8930	8930	0
81	20241205	180300	1074429690	8930	8930	8930	8930	0
82	20241205	180200	1074429690	8930	8930	8930	8930	0
83	20241205	180100	1074429690	8930	8930	8930	8930	0
84	20241205	180000	1074429690	8930	8930	8930	8930	0
85	20241205	175900	1074429690	8930	8930	8930	8930	0
86	20241205	175800	1074429690	8930	8930	8930	8930	0
87	20241205	175700	1074429690	8930	8930	8930	8930	0
88	20241205	175600	1074429690	8930	8930	8930	8930	0
89	20241205	175500	1074429690	8930	8930	8930	8930	0
90	20241205	175400	1074429690	8930	8930	8930	8930	0
91	20241205	175300	1074429690	8930	8930	8930	8930	0
92	20241205	175200	1074429690	8930	8930	8930	8930	2101
93	20241205	175100	1074429690	8930	8930	8930	8930	0
94	20241205	175000	1074429690	8930	8930	8930	8930	0
95	20241205	174900	1074429690	8930	8930	8930	8930	0
96	20241205	174800	1074429690	8930	8930	8930	8930	0
97	20241205	174700	1074429690	8930	8930	8930	8930	0
98	20241205	174600	1074429690	8930	8930	8930	8930	0
99	20241205	174500	1074429690	8930	8930	8930	8930	0
100	20241205	174400	1074429690	8930	8930	8930	8930	0
101	20241205	174300	1074429690	8930	8930	8930	8930	0
102	20241205	174200	1074429690	8930	8930	8930	8930	0
103	20241205	174100	1074429690	8930	8930	8930	8930	0
104	20241205	174000	1074429690	8930	8930	8930	8930	0
105	20241205	173900	1074429690	8930	8930	8930	8930	0
106	20241205	173800	1074429690	8930	8930	8930	8930	0
107	20241205	173700	1074429690	8930	8930	8930	8930	0
108	20241205	173600	1074429690	8930	8930	8930	8930	0
109	20241205	173500	1074429690	8930	8930	8930	8930	0
110	20241205	173400	1074429690	8930	8930	8930	8930	0
111	20241205	173300	1074429690	8930	8930	8930	8930	0
112	20241205	173200	1074429690	8930	8930	8930	8930	0
113	20241205	173100	1074429690	8930	8930	8930	8930	0
114	20241205	173000	1074429690	8930	8930	8930	8930	0
115	20241205	172900	1074429690	8930	8930	8930	8930	0
116	20241205	172800	1074429690	8930	8930	8930	8930	0
117	20241205	172700	1074429690	8930	8930	8930	8930	0
118	20241205	172600	1074429690	8930	8930	8930	8930	0
119	20241205	172500	1074429690	8930	8930	8930	8930	0
120	20241205	172400	1074429690	8930	8930	8930	8930	0
121	20241205	172300	1074429690	8930	8930	8930	8930	0
122	20241205	172200	1074429690	8930	8930	8930	8930	2101
123	20241205	172100	1074429690	8930	8930	8930	8930	0
124	20241205	172000	1074429690	8930	8930	8930	8930	0
125	20241205	171900	1074429690	8930	8930	8930	8930	0
126	20241205	171800	1074429690	8930	8930	8930	8930	0
127	20241205	171700	1074429690	8930	8930	8930	8930	0
128	20241205	171600	1074429690	8930	8930	8930	8930	0
129	20241205	171500	1074429690	8930	8930	8930	8930	0
130	20241205	171400	1074429690	8930	8930	8930	8930	0
131	20241205	171300	1074429690	8930	8930	8930	8930	0
132	20241205	171200	1074429690	8930	8930	8930	8930	0
133	20241205	171100	1074429690	8930	8930	8930	8930	0
134	20241205	171000	1074429690	8930	8930	8930	8930	0
135	20241205	170900	1074429690	8930	8930	8930	8930	0
136	20241205	170800	1074429690	8930	8930	8930	8930	0
137	20241205	170700	1074429690	8930	8930	8930	8930	0
138	20241205	170600	1074429690	8930	8930	8930	8930	0
139	20241205	170500	1074429690	8930	8930	8930	8930	0
140	20241205	170400	1074429690	8930	8930	8930	8930	0
141	20241205	170300	1074429690	8930	8930	8930	8930	0
142	20241205	170200	1074429690	8930	8930	8930	8930	0
143	20241205	170100	1074429690	8930	8930	8930	8930	0
144	20241205	170000	1074429690	8930	8930	8930	8930	0
145	20241205	165900	1074429690	8930	8930	8930	8930	0
146	20241205	165800	1074429690	8930	8930	8930	8930	0
147	20241205	165700	1074429690	8930	8930	8930	8930	0
148	20241205	165600	1074429690	8930	8930	8930	8930	0
149	20241205	165500	1074429690	8930	8930	8930	8930	0
150	20241205	165400	1074429690	8930	8930	8930	8930	0
151	20241205	165300	1074429690	8930	8930	8930	8930	0
152	20241205	165200	1074429690	8930	8930	8930	8930	2101
153	20241205	165100	1074429690	8930	8930	8930	8930	0
154	20241205	165000	1074429690	8930	8930	8930	8930	0
155	20241205	164900	1074429690	8930	8930	8930	8930	0
156	20241205	164800	1074429690	8930	8930	8930	8930	0
157	20241205	164700	1074429690	8930	8930	8930	8930	0
158	20241205	164600	1074429690	8930	8930	8930	8930	0
159	20241205	164500	1074429690	8930	8930	8930	8930	0
160	20241205	164400	1074429690	8930	8930	8930	8930	0
161	20241205	164300	1074429690	8930	8930	8930	8930	0
162	20241205	164200	1074429690	8930	8930	8930	8930	0
163	20241205	164100	1074429690	8930	8930	8930	8930	0
164	20241205	164000	1074429690	8930	8930	8930	8930	0
165	20241205	163900	1074429690	8930	8930	8930	8930	0
166	20241205	163800	1074429690	8930	8930	8930	8930	0
167	20241205	163700	1074429690	8930	8930	8930	8930	0
168	20241205	163600	1074429690	8930	8930	8930	8930	0
169	20241205	163500	1074429690	8930	8930	8930	8930	0
170	20241205	163400	1074429690	8930	8930	8930	8930	0
171	20241205	163300	1074429690	8930	8930	8930	8930	0
172	20241205	163200	1074429690	8930	8930	8930	8930	0
173	20241205	163100	1074429690	8930	8930	8930	8930	0
174	20241205	163000	1074429690	8930	8930	8930	8930	0
175	20241205	162900	1074429690	8930	8930	8930	8930	0
176	20241205	162800	1074429690	8930	8930	8930	8930	0
177	20241205	162700	1074429690	8930	8930	8930	8930	0
178	20241205	162600	1074429690	8930	8930	8930	8930	0
179	20241205	162500	1074429690	8930	8930	8930	8930	0
180	20241205	162400	1074429690	8930	8930	8930	8930	0
181	20241205	162300	1074429690	8930	8930	8930	8930	0
182	20241205	162200	1074429690	8930	8930	8930	8930	2101
183	20241205	162100	1074429690	8930	8930	8930	8930	0
184	20241205	162000	1074429690	8930	8930	8930	8930	0
185	20241205	161900	1074429690	8930	8930	8930	8930	0
186	20241205	161800	1074429690	8930	8930	8930	8930	0
187	20241205	161700	1074429690	8930	8930	8930	8930	0
188	20241205	161600	1074429690	8930	8930	8930	8930	0
189	20241205	161500	1074429690	8930	8930	8930	8930	0
190	20241205	161400	1074429690	8930	8930	8930	8930	0
191	20241205	161300	1074429690	8930	8930	8930	8930	0
192	20241205	161200	1074429690	8930	8930	8930	8930	0
193	20241205	161100	1074429690	8930	8930	8930	8930	0
194	20241205	161000	1074429690	8930	8930	8930	8930	0
195	20241205	160900	1074429690	8930	8930	8930	8930	0
196	20241205	160800	1074429690	8930	8930	8930	8930	0
197	20241205	160700	1074429690	8930	8930	8930	8930	0
198	20241205	160600	1074429690	8930	8930	8930	8930	0
199	20241205	160500	1074429690	8930	8930	8930	8930	0
200	20241205	160400	1074429690	8930	8930	8930	8930	0
201	20241205	160300	1074429690	8930	8930	8930	8930	0
202	20241205	160200	1074429690	8930	8930	8930	8930	0
203	20241205	160100	1074429690	8930	8930	8930	8930	0
204	20241205	160000	1074429690	8930	8930	8930	8930	0
205	20241205	155900	1074429690	8930	8930	8930	8930	0
206	20241205	155800	1074429690	8930	8930	8930	8930	0
207	20241205	155700	1074429690	8930	8930	8930	8930	0
208	20241205	155600	1074429690	8930	8930	8930	8930	0
209	20241205	155500	1074429690	8930	8930	8930	8930	0
210	20241205	155400	1074429690	8930	8930	8930	8930	0
211	20241205	155300	1074429690	8930	8930	8930	8930	0
212	20241205	155200	1074429690	8930	8930	8930	8930	2101
213	20241205	155100	1074429690	8930	8930	8930	8930	0
214	20241205	155000	1074429690	8930	8930	8930	8930	0
215	20241205	154900	1074429690	8930	8930	8930	8930	0
216	20241205	154800	1074429690	8930	8930	8930	8930	0
217	20241205	154700	1074429690	8930	8930	8930	8930	0
218	20241205	154600	1074429690	8930	8930	8930	8930	0
219	20241205	154500	1074429690	8930	8930	8930	8930	0
220	20241205	154400	1074429690	8930	8930	8930	8930	0
221	20241205	154300	1074429690	8930	8930	8930	8930	0
222	20241205	154200	1074429690	8930	8930	8930	8930	0
223	20241205	154100	1074429690	8930	8930	8930	8930	0
224	20241205	154000	1074429690	8930	8930	8930	8930	0
225	20241205	153900	1074429690	8930	8930	8930	8930	0
226	20241205	153800	1074429690	8930	8930	8930	8930	0
227	20241205	153700	1074429690	8930	8930	8930	8930	0
228	20241205	153600	1074429690	8930	8930	8930	8930	0
229	20241205	153500	1074429690	8930	8930	8930	8930	0
230	20241205	153400	1074429690	8930	8930	8930	8930	0
231	20241205	153300	1074429690	8930	8930	8930	8930	0
232	20241205	153200	1074429690	8930	8930	8930	8930	0
233	20241205	153100	1074429690	8930	8930	8930	8930	0
234	20241205	153000	1074429690	8930	8930	8930	8930	2101
235	20241205	152900	1055667760	8910	8910	8910	8910	0
236	20241205	152800	1055667760	8910	8910	8910	8910	0
237	20241205	152700	1055667760	8910	8910	8910	8910	0
238	20241205	152600	1055667760	8910	8910	8910	8910	0
239	20241205	152500	1055667760	8910	8910	8910	8910	0
240	20241205	152400	1055667760	8910	8910	8910	8910	0
241	20241205	152300	1055667760	8910	8910	8910	8910	0
242	20241205	152200	1055667760	8910	8910	8910	8910	0
243	20241205	152100	1055667760	8910	8910	8910	8910	0
244	20241205	152000	1055667760	8910	8910	8910	8910	0
245	20241205	151900	1055667760	8910	8930	8930	8910	324
246	20241205	151800	1052778920	8930	8930	8930	8920	104
247	20241205	151700	1051850230	8910	8910	8920	8910	265
248	20241205	151600	1049489050	8910	8910	8910	8910	313
249	20241205	151500	1046700220	8910	8910	8910	8910	539
250	20241205	151400	1041897730	8910	8910	8910	8910	1
251	20241205	151300	1041888820	8900	8900	8900	8900	57
252	20241205	151200	1041381520	8900	8940	8940	8900	15
253	20241205	151100	1041247820	8950	8920	8950	8900	2124
254	20241205	151000	1022326850	8920	8920	8920	8920	1
255	20241205	150900	1022317930	8920	8930	8930	8920	9
256	20241205	150800	1022237600	8930	8940	8940	8930	434
257	20241205	150700	1018361930	8930	8930	8930	8930	0
258	20241205	150600	1018361930	8930	8940	8940	8930	112
259	20241205	150500	1017360770	8940	8950	8950	8940	160
260	20241205	150400	1015930320	8940	8940	8940	8940	200
261	20241205	150300	1014142320	8930	8930	8930	8930	9
262	20241205	150200	1014061950	8920	8920	8920	8920	138
263	20241205	150100	1012830990	8920	8920	8920	8910	131
264	20241205	150000	1011662970	8920	8910	8920	8910	12
265	20241205	145900	1011556040	8910	8910	8910	8910	804
266	20241205	145800	1004392400	8910	8950	8950	8910	24
267	20241205	145700	1004177640	8910	8920	8920	8910	2009
268	20241205	145600	986267740	8920	8920	8920	8920	32
269	20241205	145500	985982300	8920	8950	8950	8920	2
270	20241205	145400	985964430	8950	8920	8950	8910	73
271	20241205	145300	985311970	8920	8910	8920	8910	302
272	20241205	145200	982618630	8920	8910	8920	8910	73
273	20241205	145100	981967530	8920	8930	8930	8910	1311
274	20241205	145000	970273060	8930	8930	8930	8930	666
275	20241205	144900	964325680	8930	8930	8930	8930	60
276	20241205	144800	963789880	8930	8940	8940	8930	1171
277	20241205	144700	953321640	8940	8950	8950	8940	3485
278	20241205	144600	922132560	8950	8960	8960	8950	1244
279	20241205	144500	910987460	8960	8960	8960	8960	75
280	20241205	144400	910315460	8960	8960	8960	8960	24
281	20241205	144300	910100420	8960	8970	8970	8960	1235
282	20241205	144200	899022560	8970	8970	8970	8970	11
283	20241205	144100	898923890	8970	8970	8970	8970	1
284	20241205	144000	898914920	8980	8980	8980	8980	12
285	20241205	143900	898807160	8980	8980	8980	8980	11
286	20241205	143800	898708380	8980	8980	8980	8980	5
287	20241205	143700	898663480	8970	8970	8970	8970	33
288	20241205	143600	898367470	8970	8970	8970	8970	11
289	20241205	143500	898268800	8980	8980	8980	8980	68
290	20241205	143400	897658160	8980	8980	8980	8980	99
291	20241205	143300	896769140	8980	8970	8980	8970	110
292	20241205	143200	895781710	8970	8980	8980	8970	402
293	20241205	143100	892171760	8980	8980	8980	8980	0
294	20241205	143000	892171760	8980	8980	8980	8980	11
295	20241205	142900	892072980	8990	8990	8990	8990	0
296	20241205	142800	892072980	8990	8990	8990	8990	126
297	20241205	142700	890940240	8990	8980	8990	8980	217
298	20241205	142600	888991510	8980	8980	8980	8980	0
299	20241205	142500	888991510	8980	8980	8980	8980	245
300	20241205	142400	886791410	8980	8990	8990	8980	181
301	20241205	142300	885164330	8980	8980	8980	8980	286
302	20241205	142200	882596050	8980	8980	8980	8980	1
303	20241205	142100	882587070	8970	8970	8970	8970	11
304	20241205	142000	882488400	8980	8980	8980	8980	866
305	20241205	141900	874711720	8980	8980	8980	8980	1891
306	20241205	141800	857730540	8990	8990	8990	8990	1177
307	20241205	141700	847149310	9000	9000	9000	9000	929
308	20241205	141600	838788310	9000	9000	9000	9000	0
309	20241205	141500	838788310	9000	9000	9000	9000	60
310	20241205	141400	838248310	9010	9010	9010	9010	10
311	20241205	141300	838158210	9010	9010	9010	9010	3
312	20241205	141200	838131180	9010	9000	9010	9000	117
313	20241205	141100	837078130	9010	9010	9010	9010	0
314	20241205	141000	837078130	9010	9010	9010	9010	205
315	20241205	140900	835231080	9000	9000	9000	9000	10
316	20241205	140800	835141080	9010	9010	9010	9010	5
317	20241205	140700	835096030	9000	9000	9000	9000	0
318	20241205	140600	835096030	9000	9000	9010	9000	23
319	20241205	140500	834889020	9010	9010	9010	9010	2
320	20241205	140400	834871000	9010	9010	9010	9010	0
321	20241205	140300	834871000	9010	9000	9010	9000	22
322	20241205	140200	834672890	9010	9010	9010	9010	20
323	20241205	140100	834492690	9000	9000	9000	9000	0
324	20241205	140000	834492690	9000	9000	9000	9000	17
325	20241205	135900	834339690	9000	9000	9000	9000	0
326	20241205	135800	834339690	9000	9000	9000	9000	56
327	20241205	135700	833835690	9000	9000	9000	9000	21
328	20241205	135600	833646690	9010	9010	9010	9010	153
329	20241205	135500	832268160	9010	9010	9010	9010	167
330	20241205	135400	830763490	9010	9010	9010	9010	12
331	20241205	135300	830655370	9020	9020	9020	9020	0
332	20241205	135200	830655370	9020	9020	9020	9020	21
333	20241205	135100	830465950	9010	9010	9010	9010	11
334	20241205	135000	830366840	9020	9020	9020	9020	0
335	20241205	134900	830366840	9020	9010	9020	9010	4
336	20241205	134800	830330780	9010	9010	9020	9010	18
337	20241205	134700	830168580	9020	9020	9020	9020	2
338	20241205	134600	830150540	9010	9010	9010	9010	130
339	20241205	134500	828979240	9010	9000	9010	9000	15
340	20241205	134400	828844200	9000	9000	9000	9000	0
341	20241205	134300	828844200	9000	9000	9000	9000	170
342	20241205	134200	827314200	9000	9000	9000	9000	12
343	20241205	134100	827206200	9010	9010	9010	9010	0
344	20241205	134000	827206200	9010	9010	9010	9010	81
345	20241205	133900	826476390	9010	9010	9010	9010	15
346	20241205	133800	826341240	9010	9010	9010	9010	555
347	20241205	133700	821340690	9020	9020	9020	9020	1
348	20241205	133600	821331670	9020	9000	9020	9000	2077
349	20241205	133500	802614620	9010	9000	9010	9000	676
350	20241205	133400	796523870	9000	9000	9000	9000	0
351	20241205	133300	796523870	9000	9000	9000	9000	11
352	20241205	133200	796424870	9010	9010	9010	9010	504
353	20241205	133100	791883830	9010	9010	9010	9010	0
354	20241205	133000	791883830	9010	9010	9010	9010	12
355	20241205	132900	791775710	9020	9020	9020	9020	2
356	20241205	132800	791757670	9010	9010	9010	9010	487
357	20241205	132700	787369800	9000	9000	9000	9000	11
358	20241205	132600	787270800	9010	9010	9010	9010	0
359	20241205	132500	787270800	9010	9010	9010	9010	10
360	20241205	132400	787180700	9000	9000	9000	9000	12
361	20241205	132300	787072700	9010	9010	9010	9010	0
362	20241205	132200	787072700	9010	9010	9010	9010	0
363	20241205	132100	787072700	9010	9000	9010	9000	23
364	20241205	132000	786865580	9000	9000	9010	9000	195
365	20241205	131900	785110550	9000	9000	9000	9000	0
366	20241205	131800	785110550	9000	9010	9010	9000	35
367	20241205	131700	784795320	9010	9010	9010	9010	0
368	20241205	131600	784795320	9010	9010	9010	9010	0
369	20241205	131500	784795320	9010	9010	9010	9010	77
370	20241205	131400	784101550	9010	9010	9010	9010	241
371	20241205	131300	781930140	9010	9010	9010	9010	0
372	20241205	131200	781930140	9010	9010	9010	9010	12
373	20241205	131100	781822020	9020	9020	9020	9020	0
374	20241205	131000	781822020	9020	9020	9020	9020	2
375	20241205	130900	781803980	9010	9010	9010	9010	12
376	20241205	130800	781695860	9010	9010	9010	9010	5
377	20241205	130700	781650810	9000	9000	9000	9000	375
378	20241205	130600	778275810	9000	9010	9010	9000	18
379	20241205	130500	778113740	9010	9010	9010	9010	801
380	20241205	130400	770896730	9010	9010	9010	9010	65
381	20241205	130300	770311080	9010	9010	9010	9010	13
382	20241205	130200	770193950	9010	9020	9020	9010	41
383	20241205	130100	769824280	9010	9010	9010	9010	171
384	20241205	130000	768283570	9010	9020	9020	9010	65
385	20241205	125900	767697400	9020	9020	9020	9020	0
386	20241205	125800	767697400	9020	9020	9020	9020	20
387	20241205	125700	767517000	9010	9010	9010	9010	13
388	20241205	125600	767399870	9010	9010	9010	9010	2
389	20241205	125500	767381850	9010	9010	9010	9010	0
390	20241205	125400	767381850	9010	9010	9010	9010	13
391	20241205	125300	767264720	9010	9010	9010	9010	0
392	20241205	125200	767264720	9010	9010	9010	9010	0
393	20241205	125100	767264720	9010	9030	9030	9010	219
394	20241205	125000	765287710	9010	9010	9010	9010	0
395	20241205	124900	765287710	9010	9010	9010	9010	0
396	20241205	124800	765287710	9010	9020	9020	9010	13
397	20241205	124700	765170550	9020	9020	9020	9020	0
398	20241205	124600	765170550	9020	9020	9020	9020	9
399	20241205	124500	765089370	9000	9000	9000	9000	13
400	20241205	124400	764972370	9000	9000	9000	9000	170
401	20241205	124300	763442370	9000	9000	9000	9000	60
402	20241205	124200	762902370	9000	9010	9010	9000	123
403	20241205	124100	761795150	9010	9010	9010	9010	10
404	20241205	124000	761705050	9020	9030	9030	9020	10
405	20241205	123900	761614760	9010	9030	9030	9010	313
406	20241205	123800	758788630	9010	9010	9010	9000	802
407	20241205	123700	751565610	9010	9010	9010	9010	0
408	20241205	123600	751565610	9010	9010	9010	9010	313
409	20241205	123500	748745480	9010	9010	9010	9010	337
410	20241205	123400	745709110	9010	9010	9010	9010	0
411	20241205	123300	745709110	9010	9010	9010	9010	13
412	20241205	123200	745591980	9000	9010	9010	9000	101
413	20241205	123100	744681980	9010	9020	9020	9010	384
414	20241205	123000	741221140	9020	9010	9020	9010	316
415	20241205	122900	738373850	9010	9010	9010	9010	0
416	20241205	122800	738373850	9010	9010	9010	9010	0
417	20241205	122700	738373850	9010	9010	9010	9010	13
418	20241205	122600	738256720	9020	9020	9020	9020	1
419	20241205	122500	738247700	9020	9020	9020	9020	4
420	20241205	122400	738211620	9020	9000	9020	9000	213
421	20241205	122300	736290620	9000	9000	9000	9000	250
422	20241205	122200	734040620	9000	9000	9000	9000	126
423	20241205	122100	732906620	8990	8990	8990	8990	13
424	20241205	122000	732789750	8990	8990	8990	8990	123
425	20241205	121900	731683980	8990	8990	8990	8990	0
426	20241205	121800	731683980	8990	9000	9000	8990	107
427	20241205	121700	730721070	9000	9000	9000	9000	0
428	20241205	121600	730721070	9000	9000	9000	9000	0
429	20241205	121500	730721070	9000	9030	9030	9000	14
430	20241205	121400	730595040	9030	9030	9030	9030	3
431	20241205	121300	730567950	8990	8990	8990	8990	0
432	20241205	121200	730567950	8990	8990	8990	8990	13
433	20241205	121100	730451080	8990	8990	8990	8990	0
434	20241205	121000	730451080	8990	8990	8990	8990	0
435	20241205	120900	730451080	8990	9000	9000	8990	13
436	20241205	120800	730334150	9000	8990	9000	8990	39
437	20241205	120700	729983450	9000	9000	9000	9000	1
438	20241205	120600	729974450	9000	8990	9000	8990	56
439	20241205	120500	729470950	9000	9000	9000	9000	20
440	20241205	120400	729290950	8990	8990	8990	8990	0
441	20241205	120300	729290950	8990	8990	8990	8990	13
442	20241205	120200	729174080	9000	9000	9000	9000	1
443	20241205	120100	729165080	9000	9000	9000	9000	13
444	20241205	120000	729048080	9000	9000	9000	9000	16
445	20241205	115900	728904080	9000	9000	9000	9000	0
446	20241205	115800	728904080	9000	9000	9000	9000	316
447	20241205	115700	726060080	9000	9010	9010	9000	23
448	20241205	115600	725852880	9030	9030	9030	9030	3
449	20241205	115500	725825790	9030	9010	9030	9010	342
450	20241205	115400	722744350	9010	9010	9010	9010	13
451	20241205	115300	722627220	9010	9010	9010	9010	111
452	20241205	115200	721627110	9020	9020	9020	9020	106
453	20241205	115100	720670990	9020	9030	9030	9020	87
454	20241205	115000	719886240	9010	9010	9010	9010	0
455	20241205	114900	719886240	9010	9010	9010	9010	171
456	20241205	114800	718345530	9010	9030	9030	9010	2353
457	20241205	114700	697115260	9040	9040	9040	9040	43
458	20241205	114600	696726540	9040	9040	9080	9040	112
459	20241205	114500	695713960	9040	9080	9080	9040	139
460	20241205	114400	694452550	9090	9080	9090	9080	61
461	20241205	114300	693898660	9050	9050	9050	9050	56
462	20241205	114200	693391860	9040	9040	9040	9040	13
463	20241205	114100	693274340	9030	9040	9040	9030	100
464	20241205	114000	692371330	9050	9060	9060	9050	357
465	20241205	113900	689140340	9060	9070	9100	9050	380
466	20241205	113800	685699940	9100	9070	9100	9060	228
467	20241205	113700	683633900	9070	9070	9070	9070	270
468	20241205	113600	681185000	9080	9100	9100	9080	285
469	20241205	113500	678594850	9110	9100	9110	9100	113
470	20241205	113400	677565890	9100	9100	9100	9100	23
471	20241205	113300	677356590	9090	9090	9110	9090	1507
472	20241205	113200	663642770	9100	9100	9100	9100	15
473	20241205	113100	663506270	9100	9050	9100	9050	1682
474	20241205	113000	648233540	9050	9060	9060	9020	2059
475	20241205	112900	629613740	9060	9060	9060	9060	0
476	20241205	112800	629613740	9060	9060	9060	9060	112
477	20241205	112700	628599020	9060	9070	9070	9060	33
478	20241205	112600	628299840	9070	9050	9070	9050	694
479	20241205	112500	622011590	9050	9030	9050	9030	955
480	20241205	112400	613371880	9030	9040	9050	9030	259
481	20241205	112300	611029240	9030	9030	9040	9030	693
482	20241205	112200	604764960	9030	9020	9030	9020	394
483	20241205	112100	601208240	9030	9010	9030	9010	15
484	20241205	112000	601073050	9010	9010	9010	9010	69
485	20241205	111900	600451360	9000	9000	9000	9000	0
486	20241205	111800	600451360	9000	9030	9030	8990	34
487	20241205	111700	600144780	9000	8990	9000	8990	51
488	20241205	111600	599685790	8970	8970	8970	8970	8
489	20241205	111500	599614030	8970	9000	9000	8970	372
490	20241205	111400	596272430	9000	8990	9000	8990	35
491	20241205	111300	595957740	8990	8990	8990	8990	100
492	20241205	111200	595058740	8990	9040	9050	8990	213
493	20241205	111100	593133470	9050	9060	9060	9010	754
494	20241205	111000	586315090	9060	9080	9080	9020	604
495	20241205	110900	580864640	9080	9020	9080	9010	1309
496	20241205	110800	569045300	9020	9010	9020	9010	3771
497	20241205	110700	535068100	9010	9010	9010	9000	155
498	20241205	110600	533672260	9010	9010	9010	8960	46
499	20241205	110500	533258450	9010	8990	9010	8990	498
500	20241205	110400	528778060	8990	8970	9000	8970	527
501	20241205	110300	524039100	8950	8970	8970	8950	502
502	20241205	110200	519544260	9000	8900	9000	8900	1146
503	20241205	110100	509285410	8900	8880	8900	8880	75
504	20241205	110000	508618510	8900	8900	8900	8860	24
505	20241205	105900	508405300	8900	8900	8900	8900	1
506	20241205	105800	508396400	8900	8890	8900	8890	316
507	20241205	105700	505587000	8870	8870	8870	8860	18
508	20241205	105600	505427460	8890	8890	8890	8890	2
509	20241205	105500	505409680	8860	8860	8870	8860	578
510	20241205	105400	500283870	8860	8860	8870	8860	237
511	20241205	105300	498183930	8870	8870	8870	8870	15
512	20241205	105200	498050880	8870	8870	8880	8870	23
513	20241205	105100	497846840	8860	8860	8860	8860	13
514	20241205	105000	497731660	8870	8870	8870	8860	358
515	20241205	104900	494559500	8870	8870	8870	8860	30
516	20241205	104800	494293480	8890	8870	8890	8870	332
517	20241205	104700	491348440	8870	8870	8870	8870	0
518	20241205	104600	491348440	8870	8870	8870	8870	301
519	20241205	104500	488678570	8870	8880	8880	8860	117
520	20241205	104400	487641010	8890	8890	8890	8890	69
521	20241205	104300	487027600	8880	8870	8880	8870	30
522	20241205	104200	486761470	8870	8870	8870	8870	13
523	20241205	104100	486646160	8860	8860	8860	8860	6
524	20241205	104000	486593000	8860	8880	8880	8860	330
525	20241205	103900	483666620	8880	8890	8890	8880	163
526	20241205	103800	482218180	8890	8890	8890	8890	11
527	20241205	103700	482120390	8890	8890	8890	8890	1
528	20241205	103600	482111500	8850	8850	8850	8850	13
529	20241205	103500	481996450	8850	8860	8860	8850	640
530	20241205	103400	476331210	8850	8850	8850	8850	0
531	20241205	103300	476331210	8850	8850	8850	8850	13
532	20241205	103200	476216160	8870	8870	8870	8870	38
533	20241205	103100	475879100	8850	8860	8860	8850	43
534	20241205	103000	475498500	8850	8870	8870	8850	121
535	20241205	102900	474425750	8870	8870	8870	8870	0
536	20241205	102800	474425750	8870	8850	8870	8850	109
537	20241205	102700	473460880	8850	8850	8850	8850	13
538	20241205	102600	473345830	8850	8850	8850	8850	0
539	20241205	102500	473345830	8850	8850	8850	8850	0
540	20241205	102400	473345830	8850	8860	8860	8850	13
541	20241205	102300	473230710	8870	8870	8870	8870	6
542	20241205	102200	473177490	8870	8870	8870	8870	1
543	20241205	102100	473168620	8820	8840	8870	8820	264
544	20241205	102000	470838120	8830	8830	8830	8830	1
545	20241205	101900	470829290	8830	8830	8830	8830	53
546	20241205	101800	470361300	8830	8840	8840	8830	1453
547	20241205	101700	457530310	8830	8830	8830	8820	2911
548	20241205	101600	431826270	8830	8830	8830	8830	200
549	20241205	101500	430060270	8870	8830	8870	8830	24
550	20241205	101400	429847910	8870	8850	8870	8830	936
551	20241205	101300	421576710	8850	8850	8850	8850	503
552	20241205	101200	417125160	8850	8850	8850	8850	14
553	20241205	101100	417001260	8850	8860	8860	8850	58
554	20241205	101000	416487880	8860	8870	8870	8860	115
555	20241205	100900	415468340	8870	8870	8870	8870	13
556	20241205	100800	415353030	8890	8890	8890	8890	0
557	20241205	100700	415353030	8890	8890	8890	8890	1
558	20241205	100600	415344140	8860	8850	8860	8830	395
559	20241205	100500	411845810	8850	8830	8850	8820	1003
560	20241205	100400	402998590	8860	8860	8860	8820	5052
561	20241205	100300	358369470	8860	8850	8860	8840	266
562	20241205	100200	356013030	8850	8850	8850	8850	84
563	20241205	100100	355269630	8860	8860	8860	8860	3
564	20241205	100000	355243050	8860	8870	8870	8860	17
565	20241205	095900	355092390	8850	8890	8890	8850	2357
566	20241205	095800	334224660	8890	8890	8890	8890	20
567	20241205	095700	334046860	8910	8880	8910	8880	113
568	20241205	095600	333040420	8870	8870	8870	8870	0
569	20241205	095500	333040420	8870	8870	8870	8870	0
570	20241205	095400	333040420	8870	8870	8870	8870	113
571	20241205	095300	332038110	8870	8880	8880	8870	186
572	20241205	095200	330388140	8870	8880	8880	8870	120
573	20241205	095100	329323640	8880	8870	8880	8870	678
574	20241205	095000	323303130	8880	8880	8880	8870	380
575	20241205	094900	319929180	8880	8880	8890	8880	1500
576	20241205	094800	306609160	8880	8880	8880	8880	13
577	20241205	094700	306493720	8920	8920	8920	8920	0
578	20241205	094600	306493720	8920	8910	8920	8910	1200
579	20241205	094500	295794440	8900	8880	8900	8870	33
580	20241205	094400	295501120	8860	8900	8900	8860	155
581	20241205	094300	294123310	8900	8900	8900	8900	2
582	20241205	094200	294105510	8900	8890	8900	8860	1840
583	20241205	094100	277781520	8890	8880	8890	8880	72
584	20241205	094000	277142140	8880	8870	8880	8860	1006
585	20241205	093900	268223860	8860	8880	8880	8860	1401
586	20241205	093800	255803830	8870	8880	8880	8870	632
587	20241205	093700	250196670	8880	8880	8880	8880	370
588	20241205	093600	246911070	8880	8870	8880	8860	514
589	20241205	093500	242354680	8870	8870	8870	8870	3
590	20241205	093400	242328070	8860	8870	8870	8860	201
591	20241205	093300	240545210	8860	8860	8880	8860	1093
592	20241205	093200	230859030	8870	8890	8890	8870	409
593	20241205	093100	227231180	8870	8870	8870	8870	329
594	20241205	093000	224312950	8850	8850	8860	8850	83
595	20241205	092900	223578390	8840	8850	8850	8840	30
596	20241205	092800	223312980	8860	8860	8860	8850	1711
597	20241205	092700	208165520	8860	8870	8870	8860	237
598	20241205	092600	206063990	8870	8870	8870	8870	330
599	20241205	092500	203136890	8870	8840	8870	8840	271
600	20241205	092400	200737880	8850	8840	8850	8840	1444
601	20241205	092300	187972430	8850	8850	8850	8850	1224
602	20241205	092200	177140030	8850	8850	8850	8850	698
603	20241205	092100	170962730	8860	8870	8870	8850	3348
604	20241205	092000	141291210	8870	8870	8870	8870	622
605	20241205	091900	135774070	8870	8870	8870	8860	424
606	20241205	091800	132013750	8870	8860	8870	8860	24
607	20241205	091700	131800980	8860	8870	8870	8860	485
608	20241205	091600	127503060	8870	8870	8870	8870	881
609	20241205	091500	119688590	8870	8880	8890	8870	1508
610	20241205	091400	106301650	8880	8880	8880	8880	29
611	20241205	091300	106044130	8880	8900	8900	8880	2163
612	20241205	091200	86834690	8900	8880	8900	8880	603
613	20241205	091100	81477730	8880	8910	8910	8880	2265
614	20241205	091000	61315640	8920	8940	8940	8910	999
615	20241205	090900	52402470	8940	9010	9010	8940	324
616	20241205	090800	49500560	9010	8970	9010	8960	367
617	20241205	090700	46209370	8970	8970	8980	8970	574
618	20241205	090600	41060490	8970	9000	9030	8970	1113
619	20241205	090500	31064250	9030	9030	9030	8990	475
620	20241205	090400	26791790	9030	9030	9030	9030	11
621	20241205	090300	26692460	8980	8990	8990	8980	266
622	20241205	090200	24301170	8990	9010	9010	8990	918
623	20241205	090100	16039720	9010	9010	9010	9010	310
624	20241205	090000	13246620	9010	9080	9090	9010	1459