KissMeData/064480/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194400	650072720	5290	5290	5290	5290	1644
3	20241204	194300	650072720	5290	5290	5290	5290	0
4	20241204	194200	650072720	5290	5290	5290	5290	0
5	20241204	194100	650072720	5290	5290	5290	5290	0
6	20241204	194000	650072720	5290	5290	5290	5290	0
7	20241204	193900	650072720	5290	5290	5290	5290	0
8	20241204	193800	650072720	5290	5290	5290	5290	0
9	20241204	193700	650072720	5290	5290	5290	5290	0
10	20241204	193600	650072720	5290	5290	5290	5290	0
11	20241204	193500	650072720	5290	5290	5290	5290	0
12	20241204	193400	650072720	5290	5290	5290	5290	0
13	20241204	193300	650072720	5290	5290	5290	5290	0
14	20241204	193200	650072720	5290	5290	5290	5290	0
15	20241204	193100	650072720	5290	5290	5290	5290	0
16	20241204	193000	650072720	5290	5290	5290	5290	0
17	20241204	192900	650072720	5290	5290	5290	5290	0
18	20241204	192800	650072720	5290	5290	5290	5290	0
19	20241204	192700	650072720	5290	5290	5290	5290	0
20	20241204	192600	650072720	5290	5290	5290	5290	0
21	20241204	192500	650072720	5290	5290	5290	5290	0
22	20241204	192400	650072720	5290	5290	5290	5290	0
23	20241204	192300	650072720	5290	5290	5290	5290	0
24	20241204	192200	650072720	5290	5290	5290	5290	0
25	20241204	192100	650072720	5290	5290	5290	5290	0
26	20241204	192000	650072720	5290	5290	5290	5290	0
27	20241204	191900	650072720	5290	5290	5290	5290	0
28	20241204	191800	650072720	5290	5290	5290	5290	0
29	20241204	191700	650072720	5290	5290	5290	5290	0
30	20241204	191600	650072720	5290	5290	5290	5290	0
31	20241204	191500	650072720	5290	5290	5290	5290	0
32	20241204	191400	650072720	5290	5290	5290	5290	1644
33	20241204	191300	650072720	5290	5290	5290	5290	0
34	20241204	191200	650072720	5290	5290	5290	5290	0
35	20241204	191100	650072720	5290	5290	5290	5290	0
36	20241204	191000	650072720	5290	5290	5290	5290	0
37	20241204	190900	650072720	5290	5290	5290	5290	0
38	20241204	190800	650072720	5290	5290	5290	5290	0
39	20241204	190700	650072720	5290	5290	5290	5290	0
40	20241204	190600	650072720	5290	5290	5290	5290	0
41	20241204	190500	650072720	5290	5290	5290	5290	0
42	20241204	190400	650072720	5290	5290	5290	5290	0
43	20241204	190300	650072720	5290	5290	5290	5290	0
44	20241204	190200	650072720	5290	5290	5290	5290	0
45	20241204	190100	650072720	5290	5290	5290	5290	0
46	20241204	190000	650072720	5290	5290	5290	5290	0
47	20241204	185900	650072720	5290	5290	5290	5290	0
48	20241204	185800	650072720	5290	5290	5290	5290	0
49	20241204	185700	650072720	5290	5290	5290	5290	0
50	20241204	185600	650072720	5290	5290	5290	5290	0
51	20241204	185500	650072720	5290	5290	5290	5290	0
52	20241204	185400	650072720	5290	5290	5290	5290	0
53	20241204	185300	650072720	5290	5290	5290	5290	0
54	20241204	185200	650072720	5290	5290	5290	5290	0
55	20241204	185100	650072720	5290	5290	5290	5290	0
56	20241204	185000	650072720	5290	5290	5290	5290	0
57	20241204	184900	650072720	5290	5290	5290	5290	0
58	20241204	184800	650072720	5290	5290	5290	5290	0
59	20241204	184700	650072720	5290	5290	5290	5290	0
60	20241204	184600	650072720	5290	5290	5290	5290	0
61	20241204	184500	650072720	5290	5290	5290	5290	0
62	20241204	184400	650072720	5290	5290	5290	5290	1644
63	20241204	184300	650072720	5290	5290	5290	5290	0
64	20241204	184200	650072720	5290	5290	5290	5290	0
65	20241204	184100	650072720	5290	5290	5290	5290	0
66	20241204	184000	650072720	5290	5290	5290	5290	0
67	20241204	183900	650072720	5290	5290	5290	5290	0
68	20241204	183800	650072720	5290	5290	5290	5290	0
69	20241204	183700	650072720	5290	5290	5290	5290	0
70	20241204	183600	650072720	5290	5290	5290	5290	0
71	20241204	183500	650072720	5290	5290	5290	5290	0
72	20241204	183400	650072720	5290	5290	5290	5290	0
73	20241204	183300	650072720	5290	5290	5290	5290	0
74	20241204	183200	650072720	5290	5290	5290	5290	0
75	20241204	183100	650072720	5290	5290	5290	5290	0
76	20241204	183000	650072720	5290	5290	5290	5290	0
77	20241204	182900	650072720	5290	5290	5290	5290	0
78	20241204	182800	650072720	5290	5290	5290	5290	0
79	20241204	182700	650072720	5290	5290	5290	5290	0
80	20241204	182600	650072720	5290	5290	5290	5290	0
81	20241204	182500	650072720	5290	5290	5290	5290	0
82	20241204	182400	650072720	5290	5290	5290	5290	0
83	20241204	182300	650072720	5290	5290	5290	5290	0
84	20241204	182200	650072720	5290	5290	5290	5290	0
85	20241204	182100	650072720	5290	5290	5290	5290	0
86	20241204	182000	650072720	5290	5290	5290	5290	0
87	20241204	181900	650072720	5290	5290	5290	5290	0
88	20241204	181800	650072720	5290	5290	5290	5290	0
89	20241204	181700	650072720	5290	5290	5290	5290	0
90	20241204	181600	650072720	5290	5290	5290	5290	0
91	20241204	181500	650072720	5290	5290	5290	5290	0
92	20241204	181400	650072720	5290	5290	5290	5290	1644
93	20241204	181300	650072720	5290	5290	5290	5290	0
94	20241204	181200	650072720	5290	5290	5290	5290	0
95	20241204	181100	650072720	5290	5290	5290	5290	0
96	20241204	181000	650072720	5290	5290	5290	5290	0
97	20241204	180900	650072720	5290	5290	5290	5290	0
98	20241204	180800	650072720	5290	5290	5290	5290	0
99	20241204	180700	650072720	5290	5290	5290	5290	0
100	20241204	180600	650072720	5290	5290	5290	5290	0
101	20241204	180500	650072720	5290	5290	5290	5290	0
102	20241204	180400	650072720	5290	5290	5290	5290	0
103	20241204	180300	650072720	5290	5290	5290	5290	0
104	20241204	180200	650072720	5290	5290	5290	5290	0
105	20241204	180100	650072720	5290	5290	5290	5290	0
106	20241204	180000	650072720	5290	5290	5290	5290	0
107	20241204	175900	650072720	5290	5290	5290	5290	0
108	20241204	175800	650072720	5290	5290	5290	5290	0
109	20241204	175700	650072720	5290	5290	5290	5290	0
110	20241204	175600	650072720	5290	5290	5290	5290	0
111	20241204	175500	650072720	5290	5290	5290	5290	0
112	20241204	175400	650072720	5290	5290	5290	5290	0
113	20241204	175300	650072720	5290	5290	5290	5290	0
114	20241204	175200	650072720	5290	5290	5290	5290	0
115	20241204	175100	650072720	5290	5290	5290	5290	0
116	20241204	175000	650072720	5290	5290	5290	5290	0
117	20241204	174900	650072720	5290	5290	5290	5290	0
118	20241204	174800	650072720	5290	5290	5290	5290	0
119	20241204	174700	650072720	5290	5290	5290	5290	0
120	20241204	174600	650072720	5290	5290	5290	5290	0
121	20241204	174500	650072720	5290	5290	5290	5290	0
122	20241204	174400	650072720	5290	5290	5290	5290	1644
123	20241204	174300	650072720	5290	5290	5290	5290	0
124	20241204	174200	650072720	5290	5290	5290	5290	0
125	20241204	174100	650072720	5290	5290	5290	5290	0
126	20241204	174000	650072720	5290	5290	5290	5290	0
127	20241204	173900	650072720	5290	5290	5290	5290	0
128	20241204	173800	650072720	5290	5290	5290	5290	0
129	20241204	173700	650072720	5290	5290	5290	5290	0
130	20241204	173600	650072720	5290	5290	5290	5290	0
131	20241204	173500	650072720	5290	5290	5290	5290	0
132	20241204	173400	650072720	5290	5290	5290	5290	0
133	20241204	173300	650072720	5290	5290	5290	5290	0
134	20241204	173200	650072720	5290	5290	5290	5290	0
135	20241204	173100	650072720	5290	5290	5290	5290	0
136	20241204	173000	650072720	5290	5290	5290	5290	0
137	20241204	172900	650072720	5290	5290	5290	5290	0
138	20241204	172800	650072720	5290	5290	5290	5290	0
139	20241204	172700	650072720	5290	5290	5290	5290	0
140	20241204	172600	650072720	5290	5290	5290	5290	0
141	20241204	172500	650072720	5290	5290	5290	5290	0
142	20241204	172400	650072720	5290	5290	5290	5290	0
143	20241204	172300	650072720	5290	5290	5290	5290	0
144	20241204	172200	650072720	5290	5290	5290	5290	0
145	20241204	172100	650072720	5290	5290	5290	5290	0
146	20241204	172000	650072720	5290	5290	5290	5290	0
147	20241204	171900	650072720	5290	5290	5290	5290	0
148	20241204	171800	650072720	5290	5290	5290	5290	0
149	20241204	171700	650072720	5290	5290	5290	5290	0
150	20241204	171600	650072720	5290	5290	5290	5290	0
151	20241204	171500	650072720	5290	5290	5290	5290	0
152	20241204	171400	650072720	5290	5290	5290	5290	1644
153	20241204	171300	650072720	5290	5290	5290	5290	0
154	20241204	171200	650072720	5290	5290	5290	5290	0
155	20241204	171100	650072720	5290	5290	5290	5290	0
156	20241204	171000	650072720	5290	5290	5290	5290	0
157	20241204	170900	650072720	5290	5290	5290	5290	0
158	20241204	170800	650072720	5290	5290	5290	5290	0
159	20241204	170700	650072720	5290	5290	5290	5290	0
160	20241204	170600	650072720	5290	5290	5290	5290	0
161	20241204	170500	650072720	5290	5290	5290	5290	0
162	20241204	170400	650072720	5290	5290	5290	5290	0
163	20241204	170300	650072720	5290	5290	5290	5290	0
164	20241204	170200	650072720	5290	5290	5290	5290	0
165	20241204	170100	650072720	5290	5290	5290	5290	0
166	20241204	170000	650072720	5290	5290	5290	5290	0
167	20241204	165900	650072720	5290	5290	5290	5290	0
168	20241204	165800	650072720	5290	5290	5290	5290	0
169	20241204	165700	650072720	5290	5290	5290	5290	0
170	20241204	165600	650072720	5290	5290	5290	5290	0
171	20241204	165500	650072720	5290	5290	5290	5290	0
172	20241204	165400	650072720	5290	5290	5290	5290	0
173	20241204	165300	650072720	5290	5290	5290	5290	0
174	20241204	165200	650072720	5290	5290	5290	5290	0
175	20241204	165100	650072720	5290	5290	5290	5290	0
176	20241204	165000	650072720	5290	5290	5290	5290	0
177	20241204	164900	650072720	5290	5290	5290	5290	0
178	20241204	164800	650072720	5290	5290	5290	5290	0
179	20241204	164700	650072720	5290	5290	5290	5290	0
180	20241204	164600	650072720	5290	5290	5290	5290	0
181	20241204	164500	650072720	5290	5290	5290	5290	0
182	20241204	164400	650072720	5290	5290	5290	5290	1644
183	20241204	164300	650072720	5290	5290	5290	5290	0
184	20241204	164200	650072720	5290	5290	5290	5290	0
185	20241204	164100	650072720	5290	5290	5290	5290	0
186	20241204	164000	650072720	5290	5290	5290	5290	0
187	20241204	163900	650072720	5290	5290	5290	5290	0
188	20241204	163800	650072720	5290	5290	5290	5290	0
189	20241204	163700	650072720	5290	5290	5290	5290	0
190	20241204	163600	650072720	5290	5290	5290	5290	0
191	20241204	163500	650072720	5290	5290	5290	5290	0
192	20241204	163400	650072720	5290	5290	5290	5290	0
193	20241204	163300	650072720	5290	5290	5290	5290	0
194	20241204	163200	650072720	5290	5290	5290	5290	0
195	20241204	163100	650072720	5290	5290	5290	5290	0
196	20241204	163000	650072720	5290	5290	5290	5290	0
197	20241204	162900	650072720	5290	5290	5290	5290	0
198	20241204	162800	650072720	5290	5290	5290	5290	0
199	20241204	162700	650072720	5290	5290	5290	5290	0
200	20241204	162600	650072720	5290	5290	5290	5290	0
201	20241204	162500	650072720	5290	5290	5290	5290	0
202	20241204	162400	650072720	5290	5290	5290	5290	0
203	20241204	162300	650072720	5290	5290	5290	5290	0
204	20241204	162200	650072720	5290	5290	5290	5290	0
205	20241204	162100	650072720	5290	5290	5290	5290	0
206	20241204	162000	650072720	5290	5290	5290	5290	0
207	20241204	161900	650072720	5290	5290	5290	5290	0
208	20241204	161800	650072720	5290	5290	5290	5290	0
209	20241204	161700	650072720	5290	5290	5290	5290	0
210	20241204	161600	650072720	5290	5290	5290	5290	0
211	20241204	161500	650072720	5290	5290	5290	5290	0
212	20241204	161400	650072720	5290	5290	5290	5290	1644
213	20241204	161300	650072720	5290	5290	5290	5290	0
214	20241204	161200	650072720	5290	5290	5290	5290	0
215	20241204	161100	650072720	5290	5290	5290	5290	0
216	20241204	161000	650072720	5290	5290	5290	5290	0
217	20241204	160900	650072720	5290	5290	5290	5290	0
218	20241204	160800	650072720	5290	5290	5290	5290	0
219	20241204	160700	650072720	5290	5290	5290	5290	0
220	20241204	160600	650072720	5290	5290	5290	5290	0
221	20241204	160500	650072720	5290	5290	5290	5290	0
222	20241204	160400	650072720	5290	5290	5290	5290	0
223	20241204	160300	650072720	5290	5290	5290	5290	0
224	20241204	160200	650072720	5290	5290	5290	5290	0
225	20241204	160100	650072720	5290	5290	5290	5290	0
226	20241204	160000	650072720	5290	5290	5290	5290	0
227	20241204	155900	650072720	5290	5290	5290	5290	0
228	20241204	155800	650072720	5290	5290	5290	5290	0
229	20241204	155700	650072720	5290	5290	5290	5290	0
230	20241204	155600	650072720	5290	5290	5290	5290	0
231	20241204	155500	650072720	5290	5290	5290	5290	0
232	20241204	155400	650072720	5290	5290	5290	5290	0
233	20241204	155300	650072720	5290	5290	5290	5290	0
234	20241204	155200	650072720	5290	5290	5290	5290	0
235	20241204	155100	650072720	5290	5290	5290	5290	0
236	20241204	155000	650072720	5290	5290	5290	5290	0
237	20241204	154900	650072720	5290	5290	5290	5290	0
238	20241204	154800	650072720	5290	5290	5290	5290	0
239	20241204	154700	650072720	5290	5290	5290	5290	0
240	20241204	154600	650072720	5290	5290	5290	5290	0
241	20241204	154500	650072720	5290	5290	5290	5290	0
242	20241204	154400	650072720	5290	5290	5290	5290	1644
243	20241204	154300	650072720	5290	5290	5290	5290	0
244	20241204	154200	650072720	5290	5290	5290	5290	0
245	20241204	154100	650072720	5290	5290	5290	5290	0
246	20241204	154000	650072720	5290	5290	5290	5290	0
247	20241204	153900	650072720	5290	5290	5290	5290	0
248	20241204	153800	650072720	5290	5290	5290	5290	0
249	20241204	153700	650072720	5290	5290	5290	5290	0
250	20241204	153600	650072720	5290	5290	5290	5290	0
251	20241204	153500	650072720	5290	5290	5290	5290	0
252	20241204	153400	650072720	5290	5290	5290	5290	0
253	20241204	153300	650072720	5290	5290	5290	5290	0
254	20241204	153200	650072720	5290	5290	5290	5290	0
255	20241204	153100	650072720	5290	5290	5290	5290	0
256	20241204	153000	650072720	5290	5290	5290	5290	1644
257	20241204	152900	641375960	5290	5290	5290	5290	0
258	20241204	152800	641375960	5290	5290	5290	5290	0
259	20241204	152700	641375960	5290	5290	5290	5290	0
260	20241204	152600	641375960	5290	5290	5290	5290	0
261	20241204	152500	641375960	5290	5290	5290	5290	0
262	20241204	152400	641375960	5290	5290	5290	5290	0
263	20241204	152300	641375960	5290	5290	5290	5290	0
264	20241204	152200	641375960	5290	5290	5290	5290	0
265	20241204	152100	641375960	5290	5290	5290	5290	0
266	20241204	152000	641375960	5290	5290	5290	5290	0
267	20241204	151900	641375960	5290	5260	5290	5260	210
268	20241204	151800	640267470	5210	5250	5250	5210	100
269	20241204	151700	639745030	5290	5290	5290	5290	0
270	20241204	151600	639745030	5290	5290	5290	5290	0
271	20241204	151500	639745030	5290	5290	5290	5290	0
272	20241204	151400	639745030	5290	5290	5290	5290	0
273	20241204	151300	639745030	5290	5260	5290	5260	612
274	20241204	151200	636514210	5240	5260	5260	5240	224
275	20241204	151100	635340430	5280	5260	5280	5230	810
276	20241204	151000	631091890	5260	5240	5260	5240	782
277	20241204	150900	626982350	5250	5230	5250	5160	5582
278	20241204	150800	598068290	5230	5250	5250	5230	3500
279	20241204	150700	579749360	5270	5270	5270	5270	4
280	20241204	150600	579728280	5270	5270	5270	5270	0
281	20241204	150500	579728280	5270	5270	5270	5270	0
282	20241204	150400	579728280	5270	5270	5270	5270	0
283	20241204	150300	579728280	5270	5270	5270	5270	1
284	20241204	150200	579723010	5270	5270	5270	5270	0
285	20241204	150100	579723010	5270	5270	5270	5270	1
286	20241204	150000	579717740	5270	5270	5270	5270	0
287	20241204	145900	579717740	5270	5270	5270	5270	0
288	20241204	145800	579717740	5270	5270	5270	5270	0
289	20241204	145700	579717740	5270	5270	5270	5270	284
290	20241204	145600	578221060	5270	5270	5270	5270	400
291	20241204	145500	576113060	5270	5270	5270	5270	1
292	20241204	145400	576107790	5250	5250	5250	5250	0
293	20241204	145300	576107790	5250	5250	5250	5250	125
294	20241204	145200	575451540	5280	5280	5280	5280	1
295	20241204	145100	575446260	5290	5290	5290	5290	0
296	20241204	145000	575446260	5290	5290	5290	5290	0
297	20241204	144900	575446260	5290	5290	5290	5290	0
298	20241204	144800	575446260	5290	5260	5290	5250	1750
299	20241204	144700	566246470	5270	5270	5270	5270	200
300	20241204	144600	565192470	5300	5300	5300	5300	0
301	20241204	144500	565192470	5300	5300	5300	5300	0
302	20241204	144400	565192470	5300	5300	5300	5300	0
303	20241204	144300	565192470	5300	5290	5300	5290	393
304	20241204	144200	563113400	5290	5290	5290	5290	0
305	20241204	144100	563113400	5290	5290	5290	5290	0
306	20241204	144000	563113400	5290	5280	5290	5280	344
307	20241204	143900	561294140	5280	5280	5280	5280	100
308	20241204	143800	560766140	5290	5290	5290	5290	0
309	20241204	143700	560766140	5290	5290	5290	5290	0
310	20241204	143600	560766140	5290	5290	5290	5290	0
311	20241204	143500	560766140	5290	5280	5290	5280	105
312	20241204	143400	560211690	5250	5260	5260	5230	1009
313	20241204	143300	554923230	5260	5260	5260	5260	0
314	20241204	143200	554923230	5260	5260	5260	5260	426
315	20241204	143100	552682470	5290	5280	5290	5280	2
316	20241204	143000	552671900	5260	5260	5260	5260	0
317	20241204	142900	552671900	5260	5260	5260	5260	0
318	20241204	142800	552671900	5260	5260	5260	5260	26
319	20241204	142700	552535140	5290	5290	5290	5290	0
320	20241204	142600	552535140	5290	5290	5290	5290	0
321	20241204	142500	552535140	5290	5280	5290	5280	140
322	20241204	142400	551795810	5290	5290	5290	5290	0
323	20241204	142300	551795810	5290	5290	5290	5290	0
324	20241204	142200	551795810	5290	5290	5290	5290	0
325	20241204	142100	551795810	5290	5290	5290	5290	0
326	20241204	142000	551795810	5290	5290	5290	5290	0
327	20241204	141900	551795810	5290	5270	5290	5270	110
328	20241204	141800	551215930	5230	5240	5240	5230	1016
329	20241204	141700	545896470	5290	5290	5290	5290	0
330	20241204	141600	545896470	5290	5290	5290	5290	0
331	20241204	141500	545896470	5290	5290	5290	5290	0
332	20241204	141400	545896470	5290	5290	5290	5290	0
333	20241204	141300	545896470	5290	5290	5290	5290	0
334	20241204	141200	545896470	5290	5290	5290	5290	0
335	20241204	141100	545896470	5290	5280	5290	5280	136
336	20241204	141000	545178280	5240	5240	5240	5240	0
337	20241204	140900	545178280	5240	5250	5250	5240	546
338	20241204	140800	542316000	5240	5250	5250	5240	1200
339	20241204	140700	536019650	5300	5260	5300	5260	130
340	20241204	140600	535334530	5280	5280	5280	5280	1
341	20241204	140500	535329250	5260	5260	5260	5260	24
342	20241204	140400	535203010	5270	5270	5270	5270	0
343	20241204	140300	535203010	5270	5270	5270	5270	0
344	20241204	140200	535203010	5270	5270	5270	5270	1
345	20241204	140100	535197740	5290	5290	5290	5290	0
346	20241204	140000	535197740	5290	5290	5290	5290	2835
347	20241204	135900	520200590	5290	5260	5290	5260	681
348	20241204	135800	516601350	5250	5250	5250	5250	5
349	20241204	135700	516575100	5260	5250	5260	5250	98
350	20241204	135600	516059710	5250	5250	5250	5250	0
351	20241204	135500	516059710	5250	5250	5250	5250	0
352	20241204	135400	516059710	5250	5260	5260	5250	1206
353	20241204	135300	509727070	5260	5260	5260	5260	0
354	20241204	135200	509727070	5260	5260	5260	5260	700
355	20241204	135100	506045070	5260	5260	5260	5260	0
356	20241204	135000	506045070	5260	5260	5260	5260	0
357	20241204	134900	506045070	5260	5260	5260	5260	0
358	20241204	134800	506045070	5260	5260	5260	5260	0
359	20241204	134700	506045070	5260	5270	5270	5260	1027
360	20241204	134600	500633410	5270	5270	5270	5270	0
361	20241204	134500	500633410	5270	5270	5270	5270	6
362	20241204	134400	500601790	5270	5270	5270	5270	0
363	20241204	134300	500601790	5270	5270	5270	5270	0
364	20241204	134200	500601790	5270	5270	5270	5270	0
365	20241204	134100	500601790	5270	5290	5290	5270	36
366	20241204	134000	500411870	5290	5290	5290	5290	0
367	20241204	133900	500411870	5290	5290	5290	5290	0
368	20241204	133800	500411870	5290	5290	5290	5290	0
369	20241204	133700	500411870	5290	5290	5290	5290	24
370	20241204	133600	500284910	5270	5270	5270	5270	0
371	20241204	133500	500284910	5270	5270	5270	5270	100
372	20241204	133400	499757910	5270	5270	5270	5270	8
373	20241204	133300	499715750	5270	5280	5280	5270	200
374	20241204	133200	498661510	5280	5280	5280	5280	0
375	20241204	133100	498661510	5280	5280	5280	5280	18
376	20241204	133000	498566470	5280	5280	5280	5280	203
377	20241204	132900	497494630	5280	5290	5290	5280	4
378	20241204	132800	497473490	5300	5300	5300	5300	0
379	20241204	132700	497473490	5300	5300	5300	5300	0
380	20241204	132600	497473490	5300	5300	5300	5300	0
381	20241204	132500	497473490	5300	5300	5300	5300	0
382	20241204	132400	497473490	5300	5270	5300	5270	66
383	20241204	132300	497124470	5310	5310	5310	5310	0
384	20241204	132200	497124470	5310	5290	5310	5290	30
385	20241204	132100	496965690	5280	5280	5280	5280	0
386	20241204	132000	496965690	5280	5280	5280	5280	0
387	20241204	131900	496965690	5280	5280	5280	5280	0
388	20241204	131800	496965690	5280	5280	5280	5280	0
389	20241204	131700	496965690	5280	5280	5280	5280	2478
390	20241204	131600	483881850	5280	5280	5280	5280	104
391	20241204	131500	483332730	5290	5290	5290	5290	0
392	20241204	131400	483332730	5290	5290	5290	5290	0
393	20241204	131300	483332730	5290	5290	5290	5290	0
394	20241204	131200	483332730	5290	5290	5290	5290	0
395	20241204	131100	483332730	5290	5290	5290	5290	0
396	20241204	131000	483332730	5290	5290	5290	5290	100
397	20241204	130900	482803730	5290	5290	5290	5290	0
398	20241204	130800	482803730	5290	5290	5290	5290	0
399	20241204	130700	482803730	5290	5290	5290	5290	0
400	20241204	130600	482803730	5290	5290	5290	5290	0
401	20241204	130500	482803730	5290	5290	5290	5290	0
402	20241204	130400	482803730	5290	5290	5290	5290	60
403	20241204	130300	482486330	5290	5290	5290	5290	70
404	20241204	130200	482116030	5260	5260	5260	5260	0
405	20241204	130100	482116030	5260	5260	5260	5260	0
406	20241204	130000	482116030	5260	5260	5260	5260	0
407	20241204	125900	482116030	5260	5280	5280	5260	216
408	20241204	125800	480976070	5260	5260	5260	5260	0
409	20241204	125700	480976070	5260	5260	5260	5260	0
410	20241204	125600	480976070	5260	5270	5270	5260	11
411	20241204	125500	480918110	5310	5310	5310	5310	0
412	20241204	125400	480918110	5310	5310	5310	5310	0
413	20241204	125300	480918110	5310	5310	5310	5310	0
414	20241204	125200	480918110	5310	5310	5310	5310	0
415	20241204	125100	480918110	5310	5280	5310	5280	200
416	20241204	125000	479861120	5280	5280	5280	5280	0
417	20241204	124900	479861120	5280	5280	5280	5280	0
418	20241204	124800	479861120	5280	5280	5280	5280	46
419	20241204	124700	479618240	5270	5270	5270	5270	0
420	20241204	124600	479618240	5270	5270	5270	5270	0
421	20241204	124500	479618240	5270	5270	5270	5270	0
422	20241204	124400	479618240	5270	5270	5270	5270	0
423	20241204	124300	479618240	5270	5270	5270	5270	0
424	20241204	124200	479618240	5270	5270	5270	5270	616
425	20241204	124100	476371920	5260	5260	5260	5260	0
426	20241204	124000	476371920	5260	5260	5260	5260	0
427	20241204	123900	476371920	5260	5260	5260	5260	0
428	20241204	123800	476371920	5260	5260	5260	5260	1
429	20241204	123700	476366660	5240	5240	5240	5240	0
430	20241204	123600	476366660	5240	5240	5240	5240	0
431	20241204	123500	476366660	5240	5240	5240	5240	149
432	20241204	123400	475585900	5240	5240	5240	5240	1
433	20241204	123300	475580660	5240	5240	5240	5240	500
434	20241204	123200	472960660	5250	5250	5250	5250	0
435	20241204	123100	472960660	5250	5250	5250	5250	0
436	20241204	123000	472960660	5250	5250	5250	5250	88
437	20241204	122900	472498660	5240	5240	5240	5240	0
438	20241204	122800	472498660	5240	5240	5240	5240	2
439	20241204	122700	472488180	5240	5230	5240	5230	36
440	20241204	122600	472299800	5220	5220	5220	5220	0
441	20241204	122500	472299800	5220	5220	5220	5220	0
442	20241204	122400	472299800	5220	5230	5230	5220	235
443	20241204	122300	471072120	5270	5270	5270	5270	0
444	20241204	122200	471072120	5270	5270	5270	5270	0
445	20241204	122100	471072120	5270	5270	5270	5270	0
446	20241204	122000	471072120	5270	5270	5270	5270	0
447	20241204	121900	471072120	5270	5270	5270	5270	0
448	20241204	121800	471072120	5270	5270	5270	5270	1
449	20241204	121700	471066850	5220	5250	5250	5220	2000
450	20241204	121600	460599950	5260	5260	5260	5260	0
451	20241204	121500	460599950	5260	5260	5260	5260	0
452	20241204	121400	460599950	5260	5260	5260	5260	20
453	20241204	121300	460494750	5270	5270	5270	5270	1
454	20241204	121200	460489480	5250	5250	5250	5250	0
455	20241204	121100	460489480	5250	5250	5250	5250	11
456	20241204	121000	460431730	5270	5260	5270	5260	102
457	20241204	120900	459894200	5270	5270	5270	5270	1
458	20241204	120800	459888930	5260	5260	5260	5260	0
459	20241204	120700	459888930	5260	5260	5260	5260	0
460	20241204	120600	459888930	5260	5240	5260	5240	28
461	20241204	120500	459742170	5260	5260	5260	5260	500
462	20241204	120400	457112170	5260	5260	5260	5260	0
463	20241204	120300	457112170	5260	5240	5260	5240	27
464	20241204	120200	456970670	5260	5260	5260	5260	334
465	20241204	120100	455213830	5250	5250	5250	5250	4
466	20241204	120000	455192830	5250	5250	5250	5250	0
467	20241204	115900	455192830	5250	5240	5250	5240	557
468	20241204	115800	452272650	5240	5240	5240	5240	1
469	20241204	115700	452267410	5240	5240	5240	5240	0
470	20241204	115600	452267410	5240	5240	5240	5240	167
471	20241204	115500	451392330	5220	5220	5220	5220	250
472	20241204	115400	450087330	5260	5260	5260	5260	0
473	20241204	115300	450087330	5260	5260	5260	5260	0
474	20241204	115200	450087330	5260	5260	5260	5260	1
475	20241204	115100	450082070	5220	5250	5250	5220	5799
476	20241204	115000	419765880	5250	5250	5250	5250	6
477	20241204	114900	419734380	5260	5260	5260	5260	1
478	20241204	114800	419729120	5250	5250	5250	5250	130
479	20241204	114700	419046620	5260	5260	5260	5260	0
480	20241204	114600	419046620	5260	5260	5260	5260	0
481	20241204	114500	419046620	5260	5260	5260	5260	0
482	20241204	114400	419046620	5260	5240	5260	5230	521
483	20241204	114300	416318630	5280	5280	5280	5280	0
484	20241204	114200	416318630	5280	5280	5280	5280	0
485	20241204	114100	416318630	5280	5280	5280	5280	1
486	20241204	114000	416313350	5270	5270	5270	5270	560
487	20241204	113900	413362150	5250	5250	5250	5250	10
488	20241204	113800	413309650	5270	5270	5270	5270	0
489	20241204	113700	413309650	5270	5270	5270	5270	61
490	20241204	113600	412988180	5270	5270	5270	5270	0
491	20241204	113500	412988180	5270	5270	5270	5270	0
492	20241204	113400	412988180	5270	5270	5270	5270	0
493	20241204	113300	412988180	5270	5270	5270	5270	1
494	20241204	113200	412982910	5240	5240	5240	5240	26
495	20241204	113100	412846670	5270	5270	5270	5270	1
496	20241204	113000	412841400	5240	5270	5270	5240	1432
497	20241204	112900	405331440	5270	5270	5270	5270	0
498	20241204	112800	405331440	5270	5270	5270	5270	0
499	20241204	112700	405331440	5270	5270	5270	5270	55
500	20241204	112600	405041590	5320	5320	5320	5320	0
501	20241204	112500	405041590	5320	5320	5320	5320	0
502	20241204	112400	405041590	5320	5320	5320	5320	1
503	20241204	112300	405036270	5280	5280	5330	5280	271
504	20241204	112200	403601470	5310	5310	5310	5310	0
505	20241204	112100	403601470	5310	5310	5310	5310	0
506	20241204	112000	403601470	5310	5310	5310	5310	0
507	20241204	111900	403601470	5310	5310	5310	5310	0
508	20241204	111800	403601470	5310	5310	5310	5310	0
509	20241204	111700	403601470	5310	5310	5310	5310	1
510	20241204	111600	403596160	5270	5270	5270	5270	21
511	20241204	111500	403485490	5320	5320	5320	5320	1
512	20241204	111400	403480170	5280	5330	5350	5280	185
513	20241204	111300	402499120	5300	5280	5350	5280	1352
514	20241204	111200	395341640	5240	5270	5280	5240	501
515	20241204	111100	392696550	5280	5280	5280	5280	0
516	20241204	111000	392696550	5280	5250	5280	5250	750
517	20241204	110900	388739220	5220	5230	5230	5220	4871
518	20241204	110800	363298370	5230	5250	5250	5230	1300
519	20241204	110700	356494930	5250	5250	5250	5250	0
520	20241204	110600	356494930	5250	5250	5250	5250	807
521	20241204	110500	352258180	5250	5280	5280	5250	451
522	20241204	110400	349890400	5260	5290	5290	5260	1027
523	20241204	110300	344488330	5260	5280	5290	5260	25
524	20241204	110200	344356400	5260	5260	5260	5260	10
525	20241204	110100	344303800	5250	5280	5280	5250	1428
526	20241204	110000	336777230	5280	5280	5280	5280	10
527	20241204	105900	336724430	5280	5280	5280	5280	0
528	20241204	105800	336724430	5280	5260	5280	5260	786
529	20241204	105700	332590050	5260	5260	5260	5260	8
530	20241204	105600	332547970	5260	5260	5260	5260	6
531	20241204	105500	332516410	5250	5250	5250	5250	80
532	20241204	105400	332096410	5250	5260	5260	5250	535
533	20241204	105300	329282650	5260	5260	5260	5260	0
534	20241204	105200	329282650	5260	5280	5280	5260	82
535	20241204	105100	328850730	5280	5280	5280	5280	40
536	20241204	105000	328639530	5280	5280	5280	5280	30
537	20241204	104900	328481130	5280	5280	5280	5280	40
538	20241204	104800	328269930	5280	5280	5280	5280	15
539	20241204	104700	328190730	5280	5280	5280	5280	5
540	20241204	104600	328164330	5280	5270	5280	5260	80
541	20241204	104500	327742980	5270	5250	5270	5250	307
542	20241204	104400	326129090	5250	5300	5300	5250	3514
543	20241204	104300	307665470	5300	5300	5300	5300	124
544	20241204	104200	307008270	5340	5340	5340	5340	1
545	20241204	104100	307002930	5340	5310	5340	5310	50
546	20241204	104000	306736760	5300	5300	5300	5300	100
547	20241204	103900	306206760	5300	5270	5300	5270	2495
548	20241204	103800	293004260	5270	5300	5300	5270	83
549	20241204	103700	292566550	5300	5300	5300	5300	0
550	20241204	103600	292566550	5300	5300	5300	5300	0
551	20241204	103500	292566550	5300	5280	5300	5260	1403
552	20241204	103400	285186680	5280	5300	5300	5270	1085
553	20241204	103300	279461020	5290	5300	5300	5290	55
554	20241204	103200	279170060	5290	5300	5300	5290	183
555	20241204	103100	278200730	5300	5300	5300	5300	0
556	20241204	103000	278200730	5300	5300	5340	5300	72
557	20241204	102900	277819090	5300	5300	5300	5300	0
558	20241204	102800	277819090	5300	5300	5300	5300	0
559	20241204	102700	277819090	5300	5300	5300	5300	0
560	20241204	102600	277819090	5300	5300	5300	5300	0
561	20241204	102500	277819090	5300	5300	5300	5300	0
562	20241204	102400	277819090	5300	5300	5300	5300	0
563	20241204	102300	277819090	5300	5300	5300	5300	36
564	20241204	102200	277628290	5340	5340	5340	5340	0
565	20241204	102100	277628290	5340	5340	5340	5340	0
566	20241204	102000	277628290	5340	5340	5340	5340	0
567	20241204	101900	277628290	5340	5340	5340	5340	1
568	20241204	101800	277622950	5290	5300	5300	5290	950
569	20241204	101700	272596630	5300	5300	5300	5300	0
570	20241204	101600	272596630	5300	5300	5300	5300	564
571	20241204	101500	269607430	5300	5350	5350	5300	1132
572	20241204	101400	263577200	5350	5350	5350	5350	1
573	20241204	101300	263571850	5350	5350	5350	5350	0
574	20241204	101200	263571850	5350	5340	5360	5340	87
575	20241204	101100	263106790	5350	5350	5350	5350	0
576	20241204	101000	263106790	5350	5350	5350	5350	0
577	20241204	100900	263106790	5350	5350	5350	5350	52
578	20241204	100800	262828590	5350	5350	5350	5350	103
579	20241204	100700	262277540	5350	5340	5350	5340	30
580	20241204	100600	262117140	5290	5290	5290	5290	1
581	20241204	100500	262111850	5290	5290	5290	5290	1000
582	20241204	100400	256821850	5300	5310	5310	5300	989
583	20241204	100300	251580120	5340	5310	5340	5310	8
584	20241204	100200	251537610	5340	5340	5340	5340	0
585	20241204	100100	251537610	5340	5340	5340	5340	100
586	20241204	100000	251003610	5280	5300	5300	5280	530
587	20241204	095900	248202190	5300	5310	5310	5300	908
588	20241204	095800	243388130	5320	5320	5320	5320	630
589	20241204	095700	240036530	5330	5330	5330	5330	149
590	20241204	095600	239242360	5340	5340	5340	5340	80
591	20241204	095500	238815160	5390	5390	5390	5390	0
592	20241204	095400	238815160	5390	5360	5390	5360	280
593	20241204	095300	237313940	5360	5350	5360	5350	200
594	20241204	095200	236243010	5360	5340	5360	5340	30
595	20241204	095100	236082540	5330	5320	5330	5320	843
596	20241204	095000	231589460	5310	5310	5310	5310	117
597	20241204	094900	230968190	5280	5280	5280	5280	1
598	20241204	094800	230962910	5280	5300	5300	5280	125
599	20241204	094700	230302820	5310	5310	5310	5310	0
600	20241204	094600	230302820	5310	5300	5310	5300	485
601	20241204	094500	227730730	5300	5280	5300	5280	325
602	20241204	094400	226013370	5290	5270	5290	5260	246
603	20241204	094300	224719110	5290	5290	5300	5270	232
604	20241204	094200	223496070	5280	5310	5310	5280	265
605	20241204	094100	222096810	5280	5300	5330	5280	5776
606	20241204	094000	191530520	5330	5330	5330	5330	50
607	20241204	093900	191264020	5310	5330	5330	5310	74
608	20241204	093800	190871060	5310	5310	5310	5300	1445
609	20241204	093700	183203110	5320	5320	5330	5320	302
610	20241204	093600	181596200	5310	5300	5310	5300	521
611	20241204	093500	178831850	5310	5320	5320	5310	170
612	20241204	093400	177928650	5330	5340	5340	5330	195
613	20241204	093300	176889280	5320	5330	5390	5320	1730
614	20241204	093200	167672270	5310	5300	5320	5300	4595
615	20241204	093100	143312190	5300	5310	5310	5300	1728
616	20241204	093000	134153730	5330	5330	5330	5330	0
617	20241204	092900	134153730	5330	5350	5350	5310	1319
618	20241204	092800	127129440	5330	5320	5330	5310	4552
619	20241204	092700	102906260	5320	5340	5340	5320	867
620	20241204	092600	98288080	5350	5350	5350	5350	106
621	20241204	092500	97720980	5390	5390	5390	5390	0
622	20241204	092400	97720980	5390	5390	5390	5390	38
623	20241204	092300	97516160	5360	5320	5410	5320	23
624	20241204	092200	97392490	5370	5320	5370	5320	255
625	20241204	092100	96035800	5370	5370	5370	5370	10
626	20241204	092000	95982100	5370	5370	5370	5370	3
627	20241204	091900	95965990	5370	5340	5370	5340	116
628	20241204	091800	95346520	5340	5340	5340	5340	85
629	20241204	091700	94892620	5330	5380	5380	5330	127
630	20241204	091600	94215160	5380	5340	5380	5340	126
631	20241204	091500	93542280	5390	5390	5390	5390	36
632	20241204	091400	93348240	5340	5370	5390	5340	1033
633	20241204	091300	87816620	5370	5380	5380	5370	200
634	20241204	091200	86741910	5410	5410	5410	5380	113
635	20241204	091100	86130640	5410	5410	5410	5410	1
636	20241204	091000	86125230	5380	5430	5430	5380	515
637	20241204	090900	83345210	5400	5400	5400	5400	6
638	20241204	090800	83312810	5430	5420	5430	5420	412
639	20241204	090700	81078670	5420	5410	5420	5400	24
640	20241204	090600	80948960	5400	5380	5400	5380	559
641	20241204	090500	77933500	5370	5360	5370	5360	383
642	20241204	090400	75877580	5310	5350	5350	5290	609
643	20241204	090300	72644950	5350	5320	5350	5300	795
644	20241204	090200	68409210	5330	5370	5370	5270	3099
645	20241204	090100	52022290	5300	5300	5300	5270	2908
646	20241204	090000	36624950	5300	5300	5370	5270	6920