KissMeData/077500/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195400	749972330	4455	4455	4455	4455	1027
3	20241204	195300	749972330	4455	4455	4455	4455	0
4	20241204	195200	749972330	4455	4455	4455	4455	0
5	20241204	195100	749972330	4455	4455	4455	4455	0
6	20241204	195000	749972330	4455	4455	4455	4455	0
7	20241204	194900	749972330	4455	4455	4455	4455	0
8	20241204	194800	749972330	4455	4455	4455	4455	0
9	20241204	194700	749972330	4455	4455	4455	4455	0
10	20241204	194600	749972330	4455	4455	4455	4455	0
11	20241204	194500	749972330	4455	4455	4455	4455	0
12	20241204	194400	749972330	4455	4455	4455	4455	0
13	20241204	194300	749972330	4455	4455	4455	4455	0
14	20241204	194200	749972330	4455	4455	4455	4455	0
15	20241204	194100	749972330	4455	4455	4455	4455	0
16	20241204	194000	749972330	4455	4455	4455	4455	0
17	20241204	193900	749972330	4455	4455	4455	4455	0
18	20241204	193800	749972330	4455	4455	4455	4455	0
19	20241204	193700	749972330	4455	4455	4455	4455	0
20	20241204	193600	749972330	4455	4455	4455	4455	0
21	20241204	193500	749972330	4455	4455	4455	4455	0
22	20241204	193400	749972330	4455	4455	4455	4455	0
23	20241204	193300	749972330	4455	4455	4455	4455	0
24	20241204	193200	749972330	4455	4455	4455	4455	0
25	20241204	193100	749972330	4455	4455	4455	4455	0
26	20241204	193000	749972330	4455	4455	4455	4455	0
27	20241204	192900	749972330	4455	4455	4455	4455	0
28	20241204	192800	749972330	4455	4455	4455	4455	0
29	20241204	192700	749972330	4455	4455	4455	4455	0
30	20241204	192600	749972330	4455	4455	4455	4455	0
31	20241204	192500	749972330	4455	4455	4455	4455	0
32	20241204	192400	749972330	4455	4455	4455	4455	1027
33	20241204	192300	749972330	4455	4455	4455	4455	0
34	20241204	192200	749972330	4455	4455	4455	4455	0
35	20241204	192100	749972330	4455	4455	4455	4455	0
36	20241204	192000	749972330	4455	4455	4455	4455	0
37	20241204	191900	749972330	4455	4455	4455	4455	0
38	20241204	191800	749972330	4455	4455	4455	4455	0
39	20241204	191700	749972330	4455	4455	4455	4455	0
40	20241204	191600	749972330	4455	4455	4455	4455	0
41	20241204	191500	749972330	4455	4455	4455	4455	0
42	20241204	191400	749972330	4455	4455	4455	4455	0
43	20241204	191300	749972330	4455	4455	4455	4455	0
44	20241204	191200	749972330	4455	4455	4455	4455	0
45	20241204	191100	749972330	4455	4455	4455	4455	0
46	20241204	191000	749972330	4455	4455	4455	4455	0
47	20241204	190900	749972330	4455	4455	4455	4455	0
48	20241204	190800	749972330	4455	4455	4455	4455	0
49	20241204	190700	749972330	4455	4455	4455	4455	0
50	20241204	190600	749972330	4455	4455	4455	4455	0
51	20241204	190500	749972330	4455	4455	4455	4455	0
52	20241204	190400	749972330	4455	4455	4455	4455	0
53	20241204	190300	749972330	4455	4455	4455	4455	0
54	20241204	190200	749972330	4455	4455	4455	4455	0
55	20241204	190100	749972330	4455	4455	4455	4455	0
56	20241204	190000	749972330	4455	4455	4455	4455	0
57	20241204	185900	749972330	4455	4455	4455	4455	0
58	20241204	185800	749972330	4455	4455	4455	4455	0
59	20241204	185700	749972330	4455	4455	4455	4455	0
60	20241204	185600	749972330	4455	4455	4455	4455	0
61	20241204	185500	749972330	4455	4455	4455	4455	0
62	20241204	185400	749972330	4455	4455	4455	4455	1027
63	20241204	185300	749972330	4455	4455	4455	4455	0
64	20241204	185200	749972330	4455	4455	4455	4455	0
65	20241204	185100	749972330	4455	4455	4455	4455	0
66	20241204	185000	749972330	4455	4455	4455	4455	0
67	20241204	184900	749972330	4455	4455	4455	4455	0
68	20241204	184800	749972330	4455	4455	4455	4455	0
69	20241204	184700	749972330	4455	4455	4455	4455	0
70	20241204	184600	749972330	4455	4455	4455	4455	0
71	20241204	184500	749972330	4455	4455	4455	4455	0
72	20241204	184400	749972330	4455	4455	4455	4455	0
73	20241204	184300	749972330	4455	4455	4455	4455	0
74	20241204	184200	749972330	4455	4455	4455	4455	0
75	20241204	184100	749972330	4455	4455	4455	4455	0
76	20241204	184000	749972330	4455	4455	4455	4455	0
77	20241204	183900	749972330	4455	4455	4455	4455	0
78	20241204	183800	749972330	4455	4455	4455	4455	0
79	20241204	183700	749972330	4455	4455	4455	4455	0
80	20241204	183600	749972330	4455	4455	4455	4455	0
81	20241204	183500	749972330	4455	4455	4455	4455	0
82	20241204	183400	749972330	4455	4455	4455	4455	0
83	20241204	183300	749972330	4455	4455	4455	4455	0
84	20241204	183200	749972330	4455	4455	4455	4455	0
85	20241204	183100	749972330	4455	4455	4455	4455	0
86	20241204	183000	749972330	4455	4455	4455	4455	0
87	20241204	182900	749972330	4455	4455	4455	4455	0
88	20241204	182800	749972330	4455	4455	4455	4455	0
89	20241204	182700	749972330	4455	4455	4455	4455	0
90	20241204	182600	749972330	4455	4455	4455	4455	0
91	20241204	182500	749972330	4455	4455	4455	4455	0
92	20241204	182400	749972330	4455	4455	4455	4455	1027
93	20241204	182300	749972330	4455	4455	4455	4455	0
94	20241204	182200	749972330	4455	4455	4455	4455	0
95	20241204	182100	749972330	4455	4455	4455	4455	0
96	20241204	182000	749972330	4455	4455	4455	4455	0
97	20241204	181900	749972330	4455	4455	4455	4455	0
98	20241204	181800	749972330	4455	4455	4455	4455	0
99	20241204	181700	749972330	4455	4455	4455	4455	0
100	20241204	181600	749972330	4455	4455	4455	4455	0
101	20241204	181500	749972330	4455	4455	4455	4455	0
102	20241204	181400	749972330	4455	4455	4455	4455	0
103	20241204	181300	749972330	4455	4455	4455	4455	0
104	20241204	181200	749972330	4455	4455	4455	4455	0
105	20241204	181100	749972330	4455	4455	4455	4455	0
106	20241204	181000	749972330	4455	4455	4455	4455	0
107	20241204	180900	749972330	4455	4455	4455	4455	0
108	20241204	180800	749972330	4455	4455	4455	4455	0
109	20241204	180700	749972330	4455	4455	4455	4455	0
110	20241204	180600	749972330	4455	4455	4455	4455	0
111	20241204	180500	749972330	4455	4455	4455	4455	0
112	20241204	180400	749972330	4455	4455	4455	4455	0
113	20241204	180300	749972330	4455	4455	4455	4455	0
114	20241204	180200	749972330	4455	4455	4455	4455	0
115	20241204	180100	749972330	4455	4455	4455	4455	0
116	20241204	180000	749972330	4455	4455	4455	4455	0
117	20241204	175900	749972330	4455	4455	4455	4455	0
118	20241204	175800	749972330	4455	4455	4455	4455	0
119	20241204	175700	749972330	4455	4455	4455	4455	0
120	20241204	175600	749972330	4455	4455	4455	4455	0
121	20241204	175500	749972330	4455	4455	4455	4455	0
122	20241204	175400	749972330	4455	4455	4455	4455	1027
123	20241204	175300	749972330	4455	4455	4455	4455	0
124	20241204	175200	749972330	4455	4455	4455	4455	0
125	20241204	175100	749972330	4455	4455	4455	4455	0
126	20241204	175000	749972330	4455	4455	4455	4455	0
127	20241204	174900	749972330	4455	4455	4455	4455	0
128	20241204	174800	749972330	4455	4455	4455	4455	0
129	20241204	174700	749972330	4455	4455	4455	4455	0
130	20241204	174600	749972330	4455	4455	4455	4455	0
131	20241204	174500	749972330	4455	4455	4455	4455	0
132	20241204	174400	749972330	4455	4455	4455	4455	0
133	20241204	174300	749972330	4455	4455	4455	4455	0
134	20241204	174200	749972330	4455	4455	4455	4455	0
135	20241204	174100	749972330	4455	4455	4455	4455	0
136	20241204	174000	749972330	4455	4455	4455	4455	0
137	20241204	173900	749972330	4455	4455	4455	4455	0
138	20241204	173800	749972330	4455	4455	4455	4455	0
139	20241204	173700	749972330	4455	4455	4455	4455	0
140	20241204	173600	749972330	4455	4455	4455	4455	0
141	20241204	173500	749972330	4455	4455	4455	4455	0
142	20241204	173400	749972330	4455	4455	4455	4455	0
143	20241204	173300	749972330	4455	4455	4455	4455	0
144	20241204	173200	749972330	4455	4455	4455	4455	0
145	20241204	173100	749972330	4455	4455	4455	4455	0
146	20241204	173000	749972330	4455	4455	4455	4455	0
147	20241204	172900	749972330	4455	4455	4455	4455	0
148	20241204	172800	749972330	4455	4455	4455	4455	0
149	20241204	172700	749972330	4455	4455	4455	4455	0
150	20241204	172600	749972330	4455	4455	4455	4455	0
151	20241204	172500	749972330	4455	4455	4455	4455	0
152	20241204	172400	749972330	4455	4455	4455	4455	1027
153	20241204	172300	749972330	4455	4455	4455	4455	0
154	20241204	172200	749972330	4455	4455	4455	4455	0
155	20241204	172100	749972330	4455	4455	4455	4455	0
156	20241204	172000	749972330	4455	4455	4455	4455	0
157	20241204	171900	749972330	4455	4455	4455	4455	0
158	20241204	171800	749972330	4455	4455	4455	4455	0
159	20241204	171700	749972330	4455	4455	4455	4455	0
160	20241204	171600	749972330	4455	4455	4455	4455	0
161	20241204	171500	749972330	4455	4455	4455	4455	0
162	20241204	171400	749972330	4455	4455	4455	4455	0
163	20241204	171300	749972330	4455	4455	4455	4455	0
164	20241204	171200	749972330	4455	4455	4455	4455	0
165	20241204	171100	749972330	4455	4455	4455	4455	0
166	20241204	171000	749972330	4455	4455	4455	4455	0
167	20241204	170900	749972330	4455	4455	4455	4455	0
168	20241204	170800	749972330	4455	4455	4455	4455	0
169	20241204	170700	749972330	4455	4455	4455	4455	0
170	20241204	170600	749972330	4455	4455	4455	4455	0
171	20241204	170500	749972330	4455	4455	4455	4455	0
172	20241204	170400	749972330	4455	4455	4455	4455	0
173	20241204	170300	749972330	4455	4455	4455	4455	0
174	20241204	170200	749972330	4455	4455	4455	4455	0
175	20241204	170100	749972330	4455	4455	4455	4455	0
176	20241204	170000	749972330	4455	4455	4455	4455	0
177	20241204	165900	749972330	4455	4455	4455	4455	0
178	20241204	165800	749972330	4455	4455	4455	4455	0
179	20241204	165700	749972330	4455	4455	4455	4455	0
180	20241204	165600	749972330	4455	4455	4455	4455	0
181	20241204	165500	749972330	4455	4455	4455	4455	0
182	20241204	165400	749972330	4455	4455	4455	4455	1027
183	20241204	165300	749972330	4455	4455	4455	4455	0
184	20241204	165200	749972330	4455	4455	4455	4455	0
185	20241204	165100	749972330	4455	4455	4455	4455	0
186	20241204	165000	749972330	4455	4455	4455	4455	0
187	20241204	164900	749972330	4455	4455	4455	4455	0
188	20241204	164800	749972330	4455	4455	4455	4455	0
189	20241204	164700	749972330	4455	4455	4455	4455	0
190	20241204	164600	749972330	4455	4455	4455	4455	0
191	20241204	164500	749972330	4455	4455	4455	4455	0
192	20241204	164400	749972330	4455	4455	4455	4455	0
193	20241204	164300	749972330	4455	4455	4455	4455	0
194	20241204	164200	749972330	4455	4455	4455	4455	0
195	20241204	164100	749972330	4455	4455	4455	4455	0
196	20241204	164000	749972330	4455	4455	4455	4455	0
197	20241204	163900	749972330	4455	4455	4455	4455	0
198	20241204	163800	749972330	4455	4455	4455	4455	0
199	20241204	163700	749972330	4455	4455	4455	4455	0
200	20241204	163600	749972330	4455	4455	4455	4455	0
201	20241204	163500	749972330	4455	4455	4455	4455	0
202	20241204	163400	749972330	4455	4455	4455	4455	0
203	20241204	163300	749972330	4455	4455	4455	4455	0
204	20241204	163200	749972330	4455	4455	4455	4455	0
205	20241204	163100	749972330	4455	4455	4455	4455	0
206	20241204	163000	749972330	4455	4455	4455	4455	0
207	20241204	162900	749972330	4455	4455	4455	4455	0
208	20241204	162800	749972330	4455	4455	4455	4455	0
209	20241204	162700	749972330	4455	4455	4455	4455	0
210	20241204	162600	749972330	4455	4455	4455	4455	0
211	20241204	162500	749972330	4455	4455	4455	4455	0
212	20241204	162400	749972330	4455	4455	4455	4455	1027
213	20241204	162300	749972330	4455	4455	4455	4455	0
214	20241204	162200	749972330	4455	4455	4455	4455	0
215	20241204	162100	749972330	4455	4455	4455	4455	0
216	20241204	162000	749972330	4455	4455	4455	4455	0
217	20241204	161900	749972330	4455	4455	4455	4455	0
218	20241204	161800	749972330	4455	4455	4455	4455	0
219	20241204	161700	749972330	4455	4455	4455	4455	0
220	20241204	161600	749972330	4455	4455	4455	4455	0
221	20241204	161500	749972330	4455	4455	4455	4455	0
222	20241204	161400	749972330	4455	4455	4455	4455	0
223	20241204	161300	749972330	4455	4455	4455	4455	0
224	20241204	161200	749972330	4455	4455	4455	4455	0
225	20241204	161100	749972330	4455	4455	4455	4455	0
226	20241204	161000	749972330	4455	4455	4455	4455	0
227	20241204	160900	749972330	4455	4455	4455	4455	0
228	20241204	160800	749972330	4455	4455	4455	4455	0
229	20241204	160700	749972330	4455	4455	4455	4455	0
230	20241204	160600	749972330	4455	4455	4455	4455	0
231	20241204	160500	749972330	4455	4455	4455	4455	0
232	20241204	160400	749972330	4455	4455	4455	4455	0
233	20241204	160300	749972330	4455	4455	4455	4455	0
234	20241204	160200	749972330	4455	4455	4455	4455	0
235	20241204	160100	749972330	4455	4455	4455	4455	0
236	20241204	160000	749972330	4455	4455	4455	4455	0
237	20241204	155900	749972330	4455	4455	4455	4455	0
238	20241204	155800	749972330	4455	4455	4455	4455	0
239	20241204	155700	749972330	4455	4455	4455	4455	0
240	20241204	155600	749972330	4455	4455	4455	4455	0
241	20241204	155500	749972330	4455	4455	4455	4455	0
242	20241204	155400	749972330	4455	4455	4455	4455	1027
243	20241204	155300	749972330	4455	4455	4455	4455	0
244	20241204	155200	749972330	4455	4455	4455	4455	0
245	20241204	155100	749972330	4455	4455	4455	4455	0
246	20241204	155000	749972330	4455	4455	4455	4455	0
247	20241204	154900	749972330	4455	4455	4455	4455	0
248	20241204	154800	749972330	4455	4455	4455	4455	0
249	20241204	154700	749972330	4455	4455	4455	4455	0
250	20241204	154600	749972330	4455	4455	4455	4455	0
251	20241204	154500	749972330	4455	4455	4455	4455	0
252	20241204	154400	749972330	4455	4455	4455	4455	0
253	20241204	154300	749972330	4455	4455	4455	4455	0
254	20241204	154200	749972330	4455	4455	4455	4455	0
255	20241204	154100	749972330	4455	4455	4455	4455	0
256	20241204	154000	749972330	4455	4455	4455	4455	0
257	20241204	153900	749972330	4455	4455	4455	4455	0
258	20241204	153800	749972330	4455	4455	4455	4455	0
259	20241204	153700	749972330	4455	4455	4455	4455	0
260	20241204	153600	749972330	4455	4455	4455	4455	0
261	20241204	153500	749972330	4455	4455	4455	4455	0
262	20241204	153400	749972330	4455	4455	4455	4455	0
263	20241204	153300	749972330	4455	4455	4455	4455	0
264	20241204	153200	749972330	4455	4455	4455	4455	0
265	20241204	153100	749972330	4455	4455	4455	4455	0
266	20241204	153000	749972330	4455	4455	4455	4455	1027
267	20241204	152900	745397045	4450	4450	4450	4450	0
268	20241204	152800	745397045	4450	4450	4450	4450	0
269	20241204	152700	745397045	4450	4450	4450	4450	0
270	20241204	152600	745397045	4450	4450	4450	4450	0
271	20241204	152500	745397045	4450	4450	4450	4450	0
272	20241204	152400	745397045	4450	4450	4450	4450	0
273	20241204	152300	745397045	4450	4450	4450	4450	0
274	20241204	152200	745397045	4450	4450	4450	4450	0
275	20241204	152100	745397045	4450	4450	4450	4450	0
276	20241204	152000	745397045	4450	4450	4450	4450	0
277	20241204	151900	745397045	4450	4440	4455	4435	44
278	20241204	151800	745201860	4460	4460	4460	4435	3
279	20241204	151700	745188505	4455	4430	4455	4430	3891
280	20241204	151600	727909975	4455	4425	4455	4420	697
281	20241204	151500	724826720	4425	4435	4435	4425	700
282	20241204	151400	721728550	4455	4455	4455	4455	0
283	20241204	151300	721728550	4455	4435	4455	4430	253
284	20241204	151200	720607600	4455	4440	4455	4435	275
285	20241204	151100	719387770	4440	4440	4440	4440	10
286	20241204	151000	719343370	4455	4455	4455	4455	1
287	20241204	150900	719338915	4455	4440	4455	4440	2
288	20241204	150800	719330020	4470	4470	4470	4470	48
289	20241204	150700	719115460	4470	4470	4470	4470	1
290	20241204	150600	719110990	4455	4455	4455	4455	57
291	20241204	150500	718857055	4470	4470	4470	4470	0
292	20241204	150400	718857055	4470	4470	4470	4470	0
293	20241204	150300	718857055	4470	4470	4470	4455	3
294	20241204	150200	718843660	4455	4455	4455	4455	0
295	20241204	150100	718843660	4455	4455	4455	4455	0
296	20241204	150000	718843660	4455	4430	4455	4430	368
297	20241204	145900	717206420	4430	4460	4460	4430	219
298	20241204	145800	716234215	4460	4460	4460	4460	11
299	20241204	145700	716185155	4470	4470	4470	4470	0
300	20241204	145600	716185155	4470	4470	4470	4470	0
301	20241204	145500	716185155	4470	4470	4470	4470	10
302	20241204	145400	716140455	4470	4470	4470	4470	0
303	20241204	145300	716140455	4470	4470	4470	4470	1577
304	20241204	145200	709091265	4475	4485	4485	4475	376
305	20241204	145100	707408655	4475	4475	4475	4475	0
306	20241204	145000	707408655	4475	4475	4475	4475	0
307	20241204	144900	707408655	4475	4480	4480	4475	677
308	20241204	144800	704376270	4485	4485	4485	4485	9
309	20241204	144700	704335905	4485	4485	4485	4485	103
310	20241204	144600	703873950	4485	4485	4485	4485	24
311	20241204	144500	703766310	4480	4480	4480	4480	10
312	20241204	144400	703721510	4480	4465	4480	4465	1103
313	20241204	144300	698788025	4465	4460	4465	4460	35
314	20241204	144200	698631900	4465	4465	4465	4465	0
315	20241204	144100	698631900	4465	4455	4465	4455	393
316	20241204	144000	696881055	4455	4440	4455	4440	10
317	20241204	143900	696836640	4450	4450	4450	4450	1849
318	20241204	143800	688608590	4430	4430	4430	4430	1
319	20241204	143700	688604160	4450	4450	4450	4450	0
320	20241204	143600	688604160	4450	4450	4450	4450	0
321	20241204	143500	688604160	4450	4450	4450	4450	0
322	20241204	143400	688604160	4450	4430	4450	4430	96
323	20241204	143300	688178680	4450	4450	4450	4450	0
324	20241204	143200	688178680	4450	4450	4450	4450	0
325	20241204	143100	688178680	4450	4450	4450	4450	0
326	20241204	143000	688178680	4450	4450	4450	4430	95
327	20241204	142900	687756815	4440	4440	4440	4440	235
328	20241204	142800	686713415	4440	4440	4440	4440	0
329	20241204	142700	686713415	4440	4440	4440	4440	0
330	20241204	142600	686713415	4440	4435	4440	4435	301
331	20241204	142500	685378475	4435	4420	4435	4420	2
332	20241204	142400	685369620	4435	4435	4435	4415	408
333	20241204	142300	683568195	4435	4430	4435	4430	167
334	20241204	142200	682828380	4415	4415	4415	4415	0
335	20241204	142100	682828380	4415	4420	4420	4415	3372
336	20241204	142000	667934370	4425	4425	4425	4425	1000
337	20241204	141900	663509370	4440	4440	4440	4440	0
338	20241204	141800	663509370	4440	4440	4440	4440	0
339	20241204	141700	663509370	4440	4440	4440	4440	20
340	20241204	141600	663420570	4440	4440	4440	4440	0
341	20241204	141500	663420570	4440	4440	4440	4425	26
342	20241204	141400	663305475	4440	4440	4440	4440	0
343	20241204	141300	663305475	4440	4440	4440	4440	0
344	20241204	141200	663305475	4440	4440	4440	4425	3
345	20241204	141100	663292170	4430	4430	4430	4430	1
346	20241204	141000	663287740	4440	4440	4440	4420	458
347	20241204	140900	661262520	4420	4425	4425	4420	2446
348	20241204	140800	650451110	4425	4440	4440	4425	743
349	20241204	140700	647163115	4430	4430	4430	4430	10
350	20241204	140600	647118815	4430	4430	4430	4430	59
351	20241204	140500	646857445	4450	4450	4450	4450	0
352	20241204	140400	646857445	4450	4450	4450	4450	0
353	20241204	140300	646857445	4450	4450	4450	4450	0
354	20241204	140200	646857445	4450	4450	4450	4450	2
355	20241204	140100	646848545	4455	4455	4455	4455	0
356	20241204	140000	646848545	4455	4455	4455	4455	0
357	20241204	135900	646848545	4455	4455	4455	4455	0
358	20241204	135800	646848545	4455	4450	4455	4450	703
359	20241204	135700	643719880	4450	4450	4450	4425	122
360	20241204	135600	643178370	4430	4445	4450	4425	4213
361	20241204	135500	624508745	4455	4455	4455	4455	1
362	20241204	135400	624504290	4450	4450	4450	4450	13
363	20241204	135300	624446440	4455	4455	4455	4455	1
364	20241204	135200	624441985	4460	4460	4460	4460	0
365	20241204	135100	624441985	4460	4455	4460	4455	4
366	20241204	135000	624424160	4460	4460	4460	4460	0
367	20241204	134900	624424160	4460	4450	4460	4450	2
368	20241204	134800	624415250	4460	4455	4460	4455	5
369	20241204	134700	624392955	4460	4460	4460	4460	0
370	20241204	134600	624392955	4460	4460	4460	4460	0
371	20241204	134500	624392955	4460	4460	4460	4460	1
372	20241204	134400	624388495	4450	4450	4460	4450	1447
373	20241204	134300	617949060	4460	4460	4460	4460	1
374	20241204	134200	617944600	4460	4460	4460	4460	2
375	20241204	134100	617935680	4460	4455	4460	4455	12
376	20241204	134000	617882215	4465	4465	4465	4465	0
377	20241204	133900	617882215	4465	4465	4465	4465	0
378	20241204	133800	617882215	4465	4470	4470	4460	10
379	20241204	133700	617837585	4470	4470	4470	4470	0
380	20241204	133600	617837585	4470	4470	4470	4470	0
381	20241204	133500	617837585	4470	4470	4470	4470	1
382	20241204	133400	617833115	4470	4470	4470	4470	5
383	20241204	133300	617810765	4470	4470	4470	4470	0
384	20241204	133200	617810765	4470	4470	4470	4470	48
385	20241204	133100	617596205	4470	4470	4470	4470	0
386	20241204	133000	617596205	4470	4470	4470	4470	0
387	20241204	132900	617596205	4470	4470	4470	4470	0
388	20241204	132800	617596205	4470	4470	4470	4470	0
389	20241204	132700	617596205	4470	4470	4470	4470	0
390	20241204	132600	617596205	4470	4470	4470	4470	0
391	20241204	132500	617596205	4470	4470	4470	4450	266
392	20241204	132400	616412320	4460	4470	4470	4460	4
393	20241204	132300	616394450	4470	4455	4470	4455	31
394	20241204	132200	616255985	4455	4455	4455	4455	1527
395	20241204	132100	609453200	4475	4475	4475	4475	0
396	20241204	132000	609453200	4475	4475	4475	4475	0
397	20241204	131900	609453200	4475	4475	4475	4475	0
398	20241204	131800	609453200	4475	4465	4475	4465	168
399	20241204	131700	608703070	4465	4465	4465	4465	473
400	20241204	131600	606591125	4475	4475	4475	4475	0
401	20241204	131500	606591125	4475	4475	4475	4475	0
402	20241204	131400	606591125	4475	4475	4475	4475	1
403	20241204	131300	606586650	4475	4475	4475	4475	0
404	20241204	131200	606586650	4475	4475	4475	4475	1
405	20241204	131100	606582175	4475	4470	4475	4470	67
406	20241204	131000	606282680	4475	4470	4475	4470	35
407	20241204	130900	606126225	4475	4475	4475	4475	100
408	20241204	130800	605678725	4475	4475	4475	4475	0
409	20241204	130700	605678725	4475	4470	4475	4470	121
410	20241204	130600	605137850	4480	4480	4480	4480	0
411	20241204	130500	605137850	4480	4480	4480	4480	0
412	20241204	130400	605137850	4480	4480	4480	4480	0
413	20241204	130300	605137850	4480	4470	4490	4425	4291
414	20241204	130200	586086615	4475	4480	4495	4475	298
415	20241204	130100	584752550	4480	4495	4495	4480	2467
416	20241204	130000	573700320	4485	4485	4485	4485	4
417	20241204	125900	573682380	4495	4495	4495	4495	0
418	20241204	125800	573682380	4495	4495	4495	4495	0
419	20241204	125700	573682380	4495	4495	4495	4495	1
420	20241204	125600	573677885	4495	4495	4495	4495	11
421	20241204	125500	573628440	4495	4495	4495	4495	0
422	20241204	125400	573628440	4495	4495	4495	4485	27
423	20241204	125300	573507325	4485	4485	4485	4485	11
424	20241204	125200	573457990	4495	4495	4495	4495	1
425	20241204	125100	573453495	4485	4485	4485	4485	327
426	20241204	125000	571986900	4480	4480	4480	4480	0
427	20241204	124900	571986900	4480	4480	4480	4480	0
428	20241204	124800	571986900	4480	4480	4480	4480	0
429	20241204	124700	571986900	4480	4480	4480	4480	0
430	20241204	124600	571986900	4480	4480	4480	4480	1
431	20241204	124500	571982420	4495	4495	4495	4475	7
432	20241204	124400	571950975	4500	4475	4500	4475	88
433	20241204	124300	571556775	4480	4480	4480	4480	0
434	20241204	124200	571556775	4480	4470	4480	4470	251
435	20241204	124100	570434190	4470	4460	4470	4460	1774
436	20241204	124000	562506370	4460	4460	4460	4460	3
437	20241204	123900	562492990	4460	4460	4460	4460	0
438	20241204	123800	562492990	4460	4460	4460	4460	0
439	20241204	123700	562492990	4460	4460	4460	4460	0
440	20241204	123600	562492990	4460	4460	4460	4460	50
441	20241204	123500	562269990	4455	4455	4455	4455	300
442	20241204	123400	560933490	4450	4450	4450	4450	117
443	20241204	123300	560412840	4455	4455	4455	4455	200
444	20241204	123200	559521840	4455	4455	4455	4455	0
445	20241204	123100	559521840	4455	4455	4455	4455	0
446	20241204	123000	559521840	4455	4455	4455	4455	0
447	20241204	122900	559521840	4455	4455	4455	4455	0
448	20241204	122800	559521840	4455	4455	4455	4455	0
449	20241204	122700	559521840	4455	4460	4460	4455	1161
450	20241204	122600	554344455	4460	4460	4460	4460	0
451	20241204	122500	554344455	4460	4460	4460	4460	30
452	20241204	122400	554210655	4470	4470	4470	4470	0
453	20241204	122300	554210655	4470	4470	4470	4470	0
454	20241204	122200	554210655	4470	4470	4470	4470	4
455	20241204	122100	554192775	4470	4465	4470	4465	33
456	20241204	122000	554045425	4465	4465	4465	4465	224
457	20241204	121900	553045265	4460	4460	4465	4460	1258
458	20241204	121800	547433195	4460	4455	4460	4455	204
459	20241204	121700	546524370	4460	4465	4465	4460	820
460	20241204	121600	542864705	4470	4470	4475	4470	35
461	20241204	121500	542708250	4475	4470	4475	4470	59
462	20241204	121400	542444515	4470	4470	4470	4470	12
463	20241204	121300	542390875	4465	4465	4465	4465	256
464	20241204	121200	541247835	4465	4465	4465	4465	0
465	20241204	121100	541247835	4465	4460	4465	4460	30
466	20241204	121000	541114030	4465	4465	4465	4465	11
467	20241204	120900	541064915	4455	4455	4455	4455	206
468	20241204	120800	540147185	4455	4455	4455	4455	4
469	20241204	120700	540129365	4450	4450	4450	4450	118
470	20241204	120600	539604265	4450	4450	4450	4450	10
471	20241204	120500	539559765	4450	4450	4450	4450	0
472	20241204	120400	539559765	4450	4450	4450	4450	160
473	20241204	120300	538847765	4450	4450	4450	4450	0
474	20241204	120200	538847765	4450	4450	4450	4450	0
475	20241204	120100	538847765	4450	4450	4450	4450	35
476	20241204	120000	538692015	4450	4450	4450	4450	0
477	20241204	115900	538692015	4450	4450	4450	4450	0
478	20241204	115800	538692015	4450	4455	4455	4450	20
479	20241204	115700	538602965	4445	4460	4460	4445	71
480	20241204	115600	538286955	4445	4440	4445	4440	11
481	20241204	115500	538238065	4440	4440	4440	4440	1
482	20241204	115400	538233625	4465	4465	4465	4465	10
483	20241204	115300	538188975	4475	4475	4475	4475	0
484	20241204	115200	538188975	4475	4475	4475	4475	0
485	20241204	115100	538188975	4475	4475	4475	4475	0
486	20241204	115000	538188975	4475	4475	4475	4475	0
487	20241204	114900	538188975	4475	4475	4475	4475	1
488	20241204	114800	538184500	4430	4440	4440	4430	800
489	20241204	114700	534638100	4475	4445	4475	4445	1146
490	20241204	114600	529538910	4440	4440	4440	4440	0
491	20241204	114500	529538910	4440	4440	4440	4440	76
492	20241204	114400	529201470	4445	4445	4445	4445	0
493	20241204	114300	529201470	4445	4445	4445	4445	0
494	20241204	114200	529201470	4445	4445	4445	4445	0
495	20241204	114100	529201470	4445	4445	4445	4445	0
496	20241204	114000	529201470	4445	4445	4445	4445	0
497	20241204	113900	529201470	4445	4445	4445	4445	0
498	20241204	113800	529201470	4445	4445	4445	4445	0
499	20241204	113700	529201470	4445	4445	4445	4445	0
500	20241204	113600	529201470	4445	4445	4445	4445	1
501	20241204	113500	529197025	4440	4440	4440	4440	11
502	20241204	113400	529148185	4445	4445	4445	4445	458
503	20241204	113300	527112375	4445	4445	4445	4445	0
504	20241204	113200	527112375	4445	4445	4445	4445	30
505	20241204	113100	526979025	4450	4445	4450	4445	228
506	20241204	113000	525965560	4450	4450	4450	4450	55
507	20241204	112900	525720810	4450	4450	4450	4450	5
508	20241204	112800	525698560	4450	4450	4450	4450	0
509	20241204	112700	525698560	4450	4450	4450	4450	62
510	20241204	112600	525422660	4455	4455	4455	4455	0
511	20241204	112500	525422660	4455	4450	4455	4450	202
512	20241204	112400	524522915	4445	4445	4445	4445	20
513	20241204	112300	524434015	4445	4445	4445	4445	0
514	20241204	112200	524434015	4445	4435	4445	4435	3392
515	20241204	112100	509377230	4435	4435	4435	4435	72
516	20241204	112000	509057910	4430	4435	4435	4430	202
517	20241204	111900	508162045	4435	4435	4435	4435	1795
518	20241204	111800	500201220	4435	4435	4435	4435	1975
519	20241204	111700	491442095	4430	4430	4430	4430	0
520	20241204	111600	491442095	4430	4430	4435	4430	41
521	20241204	111500	491260460	4435	4430	4435	4430	279
522	20241204	111400	490024485	4430	4430	4430	4430	1544
523	20241204	111300	483184565	4430	4430	4430	4430	221
524	20241204	111200	482205535	4430	4430	4430	4430	82
525	20241204	111100	481842275	4430	4430	4430	4425	311
526	20241204	111000	480465645	4430	4420	4430	4420	750
527	20241204	110900	477145850	4425	4425	4425	4425	1
528	20241204	110800	477141425	4420	4420	4425	4420	122
529	20241204	110700	476602085	4420	4420	4420	4420	0
530	20241204	110600	476602085	4420	4420	4420	4420	1919
531	20241204	110500	468120105	4425	4430	4430	4425	1464
532	20241204	110400	461634905	4430	4425	4430	4425	1089
533	20241204	110300	456812580	4435	4425	4435	4425	784
534	20241204	110200	453335850	4425	4425	4425	4425	405
535	20241204	110100	451543725	4425	4430	4430	4425	710
536	20241204	110000	448398920	4430	4430	4435	4430	92
537	20241204	105900	447991355	4425	4430	4430	4425	3799
538	20241204	105800	431171745	4435	4440	4440	4435	813
539	20241204	105700	427562565	4435	4435	4435	4435	98
540	20241204	105600	427127935	4435	4435	4435	4435	0
541	20241204	105500	427127935	4435	4435	4435	4435	602
542	20241204	105400	424458065	4445	4435	4445	4435	677
543	20241204	105300	421455560	4435	4435	4435	4435	4324
544	20241204	105200	402278620	4435	4435	4435	4435	240
545	20241204	105100	401214220	4435	4440	4440	4435	396
546	20241204	105000	399456175	4450	4450	4450	4450	100
547	20241204	104900	399011175	4450	4450	4450	4450	1
548	20241204	104800	399006725	4450	4450	4450	4450	1
549	20241204	104700	399002275	4435	4440	4440	4435	200
550	20241204	104600	398115025	4440	4440	4440	4440	745
551	20241204	104500	394807225	4440	4440	4440	4440	0
552	20241204	104400	394807225	4440	4440	4440	4440	0
553	20241204	104300	394807225	4440	4450	4450	4440	500
554	20241204	104200	392585910	4445	4445	4445	4445	0
555	20241204	104100	392585910	4445	4445	4445	4445	0
556	20241204	104000	392585910	4445	4445	4445	4445	1517
557	20241204	103900	385842845	4445	4445	4445	4445	0
558	20241204	103800	385842845	4445	4445	4445	4445	36
559	20241204	103700	385682825	4460	4455	4460	4455	24
560	20241204	103600	385575790	4460	4450	4460	4450	858
561	20241204	103500	381749140	4440	4440	4440	4440	1134
562	20241204	103400	376714180	4460	4460	4460	4460	392
563	20241204	103300	374965860	4460	4460	4460	4460	0
564	20241204	103200	374965860	4460	4435	4460	4435	442
565	20241204	103100	373005540	4430	4430	4430	4430	0
566	20241204	103000	373005540	4430	4450	4450	4430	532
567	20241204	102900	370640210	4455	4455	4455	4455	60
568	20241204	102800	370372910	4450	4450	4450	4450	0
569	20241204	102700	370372910	4450	4460	4460	4450	687
570	20241204	102600	367313660	4465	4460	4470	4460	82
571	20241204	102500	366947605	4460	4455	4460	4455	48
572	20241204	102400	366733675	4460	4455	4465	4455	7
573	20241204	102300	366702470	4455	4460	4465	4455	27
574	20241204	102200	366582115	4465	4465	4465	4465	3
575	20241204	102100	366568720	4455	4445	4455	4445	527
576	20241204	102000	364224195	4450	4450	4450	4450	133
577	20241204	101900	363632345	4450	4430	4450	4430	104
578	20241204	101800	363170585	4435	4435	4435	4430	83
579	20241204	101700	362802485	4435	4430	4435	4430	12
580	20241204	101600	362749270	4430	4435	4435	4430	288
581	20241204	101500	361473400	4435	4450	4450	4435	2137
582	20241204	101400	351977095	4450	4455	4455	4450	1477
583	20241204	101300	345401150	4460	4460	4460	4460	93
584	20241204	101200	344986370	4465	4465	4465	4465	21
585	20241204	101100	344892605	4460	4460	4460	4460	2
586	20241204	101000	344883685	4455	4455	4455	4455	0
587	20241204	100900	344883685	4455	4455	4455	4455	0
588	20241204	100800	344883685	4455	4465	4465	4455	1011
589	20241204	100700	340379600	4455	4460	4460	4455	473
590	20241204	100600	338271255	4460	4455	4460	4455	77
591	20241204	100500	337927850	4455	4455	4455	4455	65
592	20241204	100400	337638275	4455	4450	4455	4450	223
593	20241204	100300	336645710	4450	4455	4455	4450	169
594	20241204	100200	335893655	4455	4455	4455	4455	30
595	20241204	100100	335760005	4455	4455	4460	4455	52
596	20241204	100000	335528340	4455	4460	4460	4455	11
597	20241204	095900	335479330	4455	4455	4455	4455	0
598	20241204	095800	335479330	4455	4455	4455	4455	184
599	20241204	095700	334659610	4460	4455	4460	4455	2055
600	20241204	095600	325504005	4455	4455	4455	4455	1872
601	20241204	095500	317164245	4455	4445	4455	4445	1271
602	20241204	095400	311502050	4455	4455	4455	4450	253
603	20241204	095300	310375390	4450	4455	4455	4450	98
604	20241204	095200	309939045	4450	4450	4450	4450	172
605	20241204	095100	309173645	4445	4445	4445	4445	47
606	20241204	095000	308964730	4440	4445	4445	4440	125
607	20241204	094900	308409680	4445	4455	4455	4445	23
608	20241204	094800	308307435	4455	4450	4455	4430	217
609	20241204	094700	307343180	4455	4450	4455	4450	222
610	20241204	094600	306354575	4455	4425	4455	4410	4381
611	20241204	094500	286964785	4400	4425	4425	4400	3065
612	20241204	094400	273456965	4425	4425	4430	4425	4503
613	20241204	094300	253531070	4425	4425	4435	4425	344
614	20241204	094200	252008395	4425	4435	4435	4425	2300
615	20241204	094100	241823315	4435	4450	4470	4435	2060
616	20241204	094000	232669725	4475	4455	4475	4450	1374
617	20241204	093900	226552345	4475	4460	4475	4455	876
618	20241204	093800	222648405	4455	4460	4475	4455	1625
619	20241204	093700	215407985	4470	4495	4495	4465	3028
620	20241204	093600	201875970	4495	4485	4500	4475	3496
621	20241204	093500	186205410	4500	4505	4505	4485	680
622	20241204	093400	183145825	4505	4505	4505	4505	20
623	20241204	093300	183055725	4505	4500	4505	4500	417
624	20241204	093200	181179125	4485	4485	4485	4485	0
625	20241204	093100	181179125	4485	4500	4500	4485	1001
626	20241204	093000	176674640	4500	4500	4500	4480	126
627	20241204	092900	176109125	4500	4500	4500	4485	1132
628	20241204	092800	171017495	4485	4510	4510	4485	650
629	20241204	092700	168096855	4510	4520	4520	4490	2158
630	20241204	092600	158395380	4500	4500	4520	4495	458
631	20241204	092500	156335125	4505	4505	4505	4505	2
632	20241204	092400	156326115	4525	4515	4525	4495	1514
633	20241204	092300	149499780	4530	4525	4530	4515	895
634	20241204	092200	145448575	4535	4515	4535	4515	196
635	20241204	092100	144562635	4525	4515	4525	4515	202
636	20241204	092000	143649300	4520	4510	4520	4510	606
637	20241204	091900	140915165	4505	4500	4510	4500	1091
638	20241204	091800	136000530	4505	4505	4515	4505	161
639	20241204	091700	135275215	4505	4505	4505	4490	662
640	20241204	091600	132296415	4505	4515	4515	4485	1592
641	20241204	091500	125141175	4520	4540	4540	4520	4602
642	20241204	091400	104313035	4540	4575	4575	4540	1060
643	20241204	091300	99489445	4580	4580	4580	4580	0
644	20241204	091200	99489445	4580	4575	4580	4570	243
645	20241204	091100	98378415	4585	4565	4585	4565	539
646	20241204	091000	95910060	4560	4560	4560	4560	500
647	20241204	090900	93630060	4580	4580	4580	4555	105
648	20241204	090800	93149910	4580	4550	4580	4550	2977
649	20241204	090700	79595500	4550	4535	4550	4535	855
650	20241204	090600	75711745	4535	4540	4545	4530	923
651	20241204	090500	71525585	4540	4535	4545	4535	1018
652	20241204	090400	66904330	4535	4540	4540	4520	350
653	20241204	090300	65320075	4545	4545	4550	4520	1284
654	20241204	090200	59507405	4545	4510	4550	4510	859
655	20241204	090100	55624650	4525	4490	4530	4485	987
656	20241204	090000	51190220	4460	4550	4550	4440	11404