KissMeData/079430/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195500	250427160	7960	7960	7960	7960	15016
3	20241203	195400	250427160	7960	7960	7960	7960	0
4	20241203	195300	250427160	7960	7960	7960	7960	0
5	20241203	195200	250427160	7960	7960	7960	7960	0
6	20241203	195100	250427160	7960	7960	7960	7960	0
7	20241203	195000	250427160	7960	7960	7960	7960	0
8	20241203	194900	250427160	7960	7960	7960	7960	0
9	20241203	194800	250427160	7960	7960	7960	7960	0
10	20241203	194700	250427160	7960	7960	7960	7960	0
11	20241203	194600	250427160	7960	7960	7960	7960	0
12	20241203	194500	250427160	7960	7960	7960	7960	0
13	20241203	194400	250427160	7960	7960	7960	7960	0
14	20241203	194300	250427160	7960	7960	7960	7960	0
15	20241203	194200	250427160	7960	7960	7960	7960	0
16	20241203	194100	250427160	7960	7960	7960	7960	0
17	20241203	194000	250427160	7960	7960	7960	7960	0
18	20241203	193900	250427160	7960	7960	7960	7960	0
19	20241203	193800	250427160	7960	7960	7960	7960	0
20	20241203	193700	250427160	7960	7960	7960	7960	0
21	20241203	193600	250427160	7960	7960	7960	7960	0
22	20241203	193500	250427160	7960	7960	7960	7960	0
23	20241203	193400	250427160	7960	7960	7960	7960	0
24	20241203	193300	250427160	7960	7960	7960	7960	0
25	20241203	193200	250427160	7960	7960	7960	7960	0
26	20241203	193100	250427160	7960	7960	7960	7960	0
27	20241203	193000	250427160	7960	7960	7960	7960	0
28	20241203	192900	250427160	7960	7960	7960	7960	0
29	20241203	192800	250427160	7960	7960	7960	7960	0
30	20241203	192700	250427160	7960	7960	7960	7960	0
31	20241203	192600	250427160	7960	7960	7960	7960	0
32	20241203	192500	250427160	7960	7960	7960	7960	15016
33	20241203	192400	250427160	7960	7960	7960	7960	0
34	20241203	192300	250427160	7960	7960	7960	7960	0
35	20241203	192200	250427160	7960	7960	7960	7960	0
36	20241203	192100	250427160	7960	7960	7960	7960	0
37	20241203	192000	250427160	7960	7960	7960	7960	0
38	20241203	191900	250427160	7960	7960	7960	7960	0
39	20241203	191800	250427160	7960	7960	7960	7960	0
40	20241203	191700	250427160	7960	7960	7960	7960	0
41	20241203	191600	250427160	7960	7960	7960	7960	0
42	20241203	191500	250427160	7960	7960	7960	7960	0
43	20241203	191400	250427160	7960	7960	7960	7960	0
44	20241203	191300	250427160	7960	7960	7960	7960	0
45	20241203	191200	250427160	7960	7960	7960	7960	0
46	20241203	191100	250427160	7960	7960	7960	7960	0
47	20241203	191000	250427160	7960	7960	7960	7960	0
48	20241203	190900	250427160	7960	7960	7960	7960	0
49	20241203	190800	250427160	7960	7960	7960	7960	0
50	20241203	190700	250427160	7960	7960	7960	7960	0
51	20241203	190600	250427160	7960	7960	7960	7960	0
52	20241203	190500	250427160	7960	7960	7960	7960	0
53	20241203	190400	250427160	7960	7960	7960	7960	0
54	20241203	190300	250427160	7960	7960	7960	7960	0
55	20241203	190200	250427160	7960	7960	7960	7960	0
56	20241203	190100	250427160	7960	7960	7960	7960	0
57	20241203	190000	250427160	7960	7960	7960	7960	0
58	20241203	185900	250427160	7960	7960	7960	7960	0
59	20241203	185800	250427160	7960	7960	7960	7960	0
60	20241203	185700	250427160	7960	7960	7960	7960	0
61	20241203	185600	250427160	7960	7960	7960	7960	0
62	20241203	185500	250427160	7960	7960	7960	7960	15016
63	20241203	185400	250427160	7960	7960	7960	7960	0
64	20241203	185300	250427160	7960	7960	7960	7960	0
65	20241203	185200	250427160	7960	7960	7960	7960	0
66	20241203	185100	250427160	7960	7960	7960	7960	0
67	20241203	185000	250427160	7960	7960	7960	7960	0
68	20241203	184900	250427160	7960	7960	7960	7960	0
69	20241203	184800	250427160	7960	7960	7960	7960	0
70	20241203	184700	250427160	7960	7960	7960	7960	0
71	20241203	184600	250427160	7960	7960	7960	7960	0
72	20241203	184500	250427160	7960	7960	7960	7960	0
73	20241203	184400	250427160	7960	7960	7960	7960	0
74	20241203	184300	250427160	7960	7960	7960	7960	0
75	20241203	184200	250427160	7960	7960	7960	7960	0
76	20241203	184100	250427160	7960	7960	7960	7960	0
77	20241203	184000	250427160	7960	7960	7960	7960	0
78	20241203	183900	250427160	7960	7960	7960	7960	0
79	20241203	183800	250427160	7960	7960	7960	7960	0
80	20241203	183700	250427160	7960	7960	7960	7960	0
81	20241203	183600	250427160	7960	7960	7960	7960	0
82	20241203	183500	250427160	7960	7960	7960	7960	0
83	20241203	183400	250427160	7960	7960	7960	7960	0
84	20241203	183300	250427160	7960	7960	7960	7960	0
85	20241203	183200	250427160	7960	7960	7960	7960	0
86	20241203	183100	250427160	7960	7960	7960	7960	0
87	20241203	183000	250427160	7960	7960	7960	7960	0
88	20241203	182900	250427160	7960	7960	7960	7960	0
89	20241203	182800	250427160	7960	7960	7960	7960	0
90	20241203	182700	250427160	7960	7960	7960	7960	0
91	20241203	182600	250427160	7960	7960	7960	7960	0
92	20241203	182500	250427160	7960	7960	7960	7960	15016
93	20241203	182400	250427160	7960	7960	7960	7960	0
94	20241203	182300	250427160	7960	7960	7960	7960	0
95	20241203	182200	250427160	7960	7960	7960	7960	0
96	20241203	182100	250427160	7960	7960	7960	7960	0
97	20241203	182000	250427160	7960	7960	7960	7960	0
98	20241203	181900	250427160	7960	7960	7960	7960	0
99	20241203	181800	250427160	7960	7960	7960	7960	0
100	20241203	181700	250427160	7960	7960	7960	7960	0
101	20241203	181600	250427160	7960	7960	7960	7960	0
102	20241203	181500	250427160	7960	7960	7960	7960	0
103	20241203	181400	250427160	7960	7960	7960	7960	0
104	20241203	181300	250427160	7960	7960	7960	7960	0
105	20241203	181200	250427160	7960	7960	7960	7960	0
106	20241203	181100	250427160	7960	7960	7960	7960	0
107	20241203	181000	250427160	7960	7960	7960	7960	0
108	20241203	180900	250427160	7960	7960	7960	7960	0
109	20241203	180800	250427160	7960	7960	7960	7960	0
110	20241203	180700	250427160	7960	7960	7960	7960	0
111	20241203	180600	250427160	7960	7960	7960	7960	0
112	20241203	180500	250427160	7960	7960	7960	7960	0
113	20241203	180400	250427160	7960	7960	7960	7960	0
114	20241203	180300	250427160	7960	7960	7960	7960	0
115	20241203	180200	250427160	7960	7960	7960	7960	0
116	20241203	180100	250427160	7960	7960	7960	7960	0
117	20241203	180000	250427160	7960	7960	7960	7960	0
118	20241203	175900	250427160	7960	7960	7960	7960	0
119	20241203	175800	250427160	7960	7960	7960	7960	0
120	20241203	175700	250427160	7960	7960	7960	7960	0
121	20241203	175600	250427160	7960	7960	7960	7960	0
122	20241203	175500	250427160	7960	7960	7960	7960	15016
123	20241203	175400	250427160	7960	7960	7960	7960	0
124	20241203	175300	250427160	7960	7960	7960	7960	0
125	20241203	175200	250427160	7960	7960	7960	7960	0
126	20241203	175100	250427160	7960	7960	7960	7960	0
127	20241203	175000	250427160	7960	7960	7960	7960	0
128	20241203	174900	250427160	7960	7960	7960	7960	0
129	20241203	174800	250427160	7960	7960	7960	7960	0
130	20241203	174700	250427160	7960	7960	7960	7960	0
131	20241203	174600	250427160	7960	7960	7960	7960	0
132	20241203	174500	250427160	7960	7960	7960	7960	0
133	20241203	174400	250427160	7960	7960	7960	7960	0
134	20241203	174300	250427160	7960	7960	7960	7960	0
135	20241203	174200	250427160	7960	7960	7960	7960	0
136	20241203	174100	250427160	7960	7960	7960	7960	0
137	20241203	174000	250427160	7960	7960	7960	7960	0
138	20241203	173900	250427160	7960	7960	7960	7960	0
139	20241203	173800	250427160	7960	7960	7960	7960	0
140	20241203	173700	250427160	7960	7960	7960	7960	0
141	20241203	173600	250427160	7960	7960	7960	7960	0
142	20241203	173500	250427160	7960	7960	7960	7960	0
143	20241203	173400	250427160	7960	7960	7960	7960	0
144	20241203	173300	250427160	7960	7960	7960	7960	0
145	20241203	173200	250427160	7960	7960	7960	7960	0
146	20241203	173100	250427160	7960	7960	7960	7960	0
147	20241203	173000	250427160	7960	7960	7960	7960	0
148	20241203	172900	250427160	7960	7960	7960	7960	0
149	20241203	172800	250427160	7960	7960	7960	7960	0
150	20241203	172700	250427160	7960	7960	7960	7960	0
151	20241203	172600	250427160	7960	7960	7960	7960	0
152	20241203	172500	250427160	7960	7960	7960	7960	15016
153	20241203	172400	250427160	7960	7960	7960	7960	0
154	20241203	172300	250427160	7960	7960	7960	7960	0
155	20241203	172200	250427160	7960	7960	7960	7960	0
156	20241203	172100	250427160	7960	7960	7960	7960	0
157	20241203	172000	250427160	7960	7960	7960	7960	0
158	20241203	171900	250427160	7960	7960	7960	7960	0
159	20241203	171800	250427160	7960	7960	7960	7960	0
160	20241203	171700	250427160	7960	7960	7960	7960	0
161	20241203	171600	250427160	7960	7960	7960	7960	0
162	20241203	171500	250427160	7960	7960	7960	7960	0
163	20241203	171400	250427160	7960	7960	7960	7960	0
164	20241203	171300	250427160	7960	7960	7960	7960	0
165	20241203	171200	250427160	7960	7960	7960	7960	0
166	20241203	171100	250427160	7960	7960	7960	7960	0
167	20241203	171000	250427160	7960	7960	7960	7960	0
168	20241203	170900	250427160	7960	7960	7960	7960	0
169	20241203	170800	250427160	7960	7960	7960	7960	0
170	20241203	170700	250427160	7960	7960	7960	7960	0
171	20241203	170600	250427160	7960	7960	7960	7960	0
172	20241203	170500	250427160	7960	7960	7960	7960	0
173	20241203	170400	250427160	7960	7960	7960	7960	0
174	20241203	170300	250427160	7960	7960	7960	7960	0
175	20241203	170200	250427160	7960	7960	7960	7960	0
176	20241203	170100	250427160	7960	7960	7960	7960	0
177	20241203	170000	250427160	7960	7960	7960	7960	0
178	20241203	165900	250427160	7960	7960	7960	7960	0
179	20241203	165800	250427160	7960	7960	7960	7960	0
180	20241203	165700	250427160	7960	7960	7960	7960	0
181	20241203	165600	250427160	7960	7960	7960	7960	0
182	20241203	165500	250427160	7960	7960	7960	7960	15016
183	20241203	165400	250427160	7960	7960	7960	7960	0
184	20241203	165300	250427160	7960	7960	7960	7960	0
185	20241203	165200	250427160	7960	7960	7960	7960	0
186	20241203	165100	250427160	7960	7960	7960	7960	0
187	20241203	165000	250427160	7960	7960	7960	7960	0
188	20241203	164900	250427160	7960	7960	7960	7960	0
189	20241203	164800	250427160	7960	7960	7960	7960	0
190	20241203	164700	250427160	7960	7960	7960	7960	0
191	20241203	164600	250427160	7960	7960	7960	7960	0
192	20241203	164500	250427160	7960	7960	7960	7960	0
193	20241203	164400	250427160	7960	7960	7960	7960	0
194	20241203	164300	250427160	7960	7960	7960	7960	0
195	20241203	164200	250427160	7960	7960	7960	7960	0
196	20241203	164100	250427160	7960	7960	7960	7960	0
197	20241203	164000	250427160	7960	7960	7960	7960	0
198	20241203	163900	250427160	7960	7960	7960	7960	0
199	20241203	163800	250427160	7960	7960	7960	7960	0
200	20241203	163700	250427160	7960	7960	7960	7960	0
201	20241203	163600	250427160	7960	7960	7960	7960	0
202	20241203	163500	250427160	7960	7960	7960	7960	0
203	20241203	163400	250427160	7960	7960	7960	7960	0
204	20241203	163300	250427160	7960	7960	7960	7960	0
205	20241203	163200	250427160	7960	7960	7960	7960	0
206	20241203	163100	250427160	7960	7960	7960	7960	0
207	20241203	163000	250427160	7960	7960	7960	7960	0
208	20241203	162900	250427160	7960	7960	7960	7960	0
209	20241203	162800	250427160	7960	7960	7960	7960	0
210	20241203	162700	250427160	7960	7960	7960	7960	0
211	20241203	162600	250427160	7960	7960	7960	7960	0
212	20241203	162500	250427160	7960	7960	7960	7960	15016
213	20241203	162400	250427160	7960	7960	7960	7960	0
214	20241203	162300	250427160	7960	7960	7960	7960	0
215	20241203	162200	250427160	7960	7960	7960	7960	0
216	20241203	162100	250427160	7960	7960	7960	7960	0
217	20241203	162000	250427160	7960	7960	7960	7960	0
218	20241203	161900	250427160	7960	7960	7960	7960	0
219	20241203	161800	250427160	7960	7960	7960	7960	0
220	20241203	161700	250427160	7960	7960	7960	7960	0
221	20241203	161600	250427160	7960	7960	7960	7960	0
222	20241203	161500	250427160	7960	7960	7960	7960	0
223	20241203	161400	250427160	7960	7960	7960	7960	0
224	20241203	161300	250427160	7960	7960	7960	7960	0
225	20241203	161200	250427160	7960	7960	7960	7960	0
226	20241203	161100	250427160	7960	7960	7960	7960	0
227	20241203	161000	250427160	7960	7960	7960	7960	0
228	20241203	160900	250427160	7960	7960	7960	7960	0
229	20241203	160800	250427160	7960	7960	7960	7960	0
230	20241203	160700	250427160	7960	7960	7960	7960	0
231	20241203	160600	250427160	7960	7960	7960	7960	0
232	20241203	160500	250427160	7960	7960	7960	7960	0
233	20241203	160400	250427160	7960	7960	7960	7960	0
234	20241203	160300	250427160	7960	7960	7960	7960	0
235	20241203	160200	250427160	7960	7960	7960	7960	0
236	20241203	160100	250427160	7960	7960	7960	7960	0
237	20241203	160000	250427160	7960	7960	7960	7960	0
238	20241203	155900	250427160	7960	7960	7960	7960	0
239	20241203	155800	250427160	7960	7960	7960	7960	0
240	20241203	155700	250427160	7960	7960	7960	7960	0
241	20241203	155600	250427160	7960	7960	7960	7960	0
242	20241203	155500	250427160	7960	7960	7960	7960	15016
243	20241203	155400	250427160	7960	7960	7960	7960	0
244	20241203	155300	250427160	7960	7960	7960	7960	0
245	20241203	155200	250427160	7960	7960	7960	7960	0
246	20241203	155100	250427160	7960	7960	7960	7960	0
247	20241203	155000	250427160	7960	7960	7960	7960	0
248	20241203	154900	250427160	7960	7960	7960	7960	0
249	20241203	154800	250427160	7960	7960	7960	7960	0
250	20241203	154700	250427160	7960	7960	7960	7960	0
251	20241203	154600	250427160	7960	7960	7960	7960	0
252	20241203	154500	250427160	7960	7960	7960	7960	0
253	20241203	154400	250427160	7960	7960	7960	7960	0
254	20241203	154300	250427160	7960	7960	7960	7960	0
255	20241203	154200	250427160	7960	7960	7960	7960	0
256	20241203	154100	250427160	7960	7960	7960	7960	0
257	20241203	154000	250427160	7960	7960	7960	7960	0
258	20241203	153900	250427160	7960	7960	7960	7960	0
259	20241203	153800	250427160	7960	7960	7960	7960	0
260	20241203	153700	250427160	7960	7960	7960	7960	0
261	20241203	153600	250427160	7960	7960	7960	7960	0
262	20241203	153500	250427160	7960	7960	7960	7960	0
263	20241203	153400	250427160	7960	7960	7960	7960	0
264	20241203	153300	250427160	7960	7960	7960	7960	0
265	20241203	153200	250427160	7960	7960	7960	7960	0
266	20241203	153100	250427160	7960	7960	7960	7960	0
267	20241203	153000	250427160	7960	7960	7960	7960	15016
268	20241203	152900	130899800	7950	7950	7950	7950	0
269	20241203	152800	130899800	7950	7950	7950	7950	0
270	20241203	152700	130899800	7950	7950	7950	7950	0
271	20241203	152600	130899800	7950	7950	7950	7950	0
272	20241203	152500	130899800	7950	7950	7950	7950	0
273	20241203	152400	130899800	7950	7950	7950	7950	0
274	20241203	152300	130899800	7950	7950	7950	7950	0
275	20241203	152200	130899800	7950	7950	7950	7950	0
276	20241203	152100	130899800	7950	7950	7950	7950	0
277	20241203	152000	130899800	7950	7950	7950	7950	0
278	20241203	151900	130899800	7950	8020	8020	7950	30
279	20241203	151800	130660960	7960	7960	7960	7960	0
280	20241203	151700	130660960	7960	7960	7960	7960	0
281	20241203	151600	130660960	7960	7960	7960	7960	2
282	20241203	151500	130645040	8030	8030	8030	8030	0
283	20241203	151400	130645040	8030	8030	8030	8030	0
284	20241203	151300	130645040	8030	8030	8030	8030	0
285	20241203	151200	130645040	8030	8020	8030	8020	300
286	20241203	151100	128236380	8020	8000	8020	8000	247
287	20241203	151000	126257320	8000	8000	8000	8000	0
288	20241203	150900	126257320	8000	8000	8000	8000	0
289	20241203	150800	126257320	8000	8000	8000	8000	1
290	20241203	150700	126249320	8000	8000	8000	8000	1
291	20241203	150600	126241320	7960	7960	7960	7960	0
292	20241203	150500	126241320	7960	7960	7960	7960	0
293	20241203	150400	126241320	7960	7960	7960	7960	0
294	20241203	150300	126241320	7960	7960	7960	7960	0
295	20241203	150200	126241320	7960	7960	7960	7960	0
296	20241203	150100	126241320	7960	7960	7960	7960	0
297	20241203	150000	126241320	7960	7960	7960	7960	0
298	20241203	145900	126241320	7960	7960	7960	7960	0
299	20241203	145800	126241320	7960	7960	7960	7960	0
300	20241203	145700	126241320	7960	7960	7960	7960	0
301	20241203	145600	126241320	7960	7960	7960	7960	0
302	20241203	145500	126241320	7960	7960	7960	7960	0
303	20241203	145400	126241320	7960	7960	7960	7960	0
304	20241203	145300	126241320	7960	7960	7960	7960	0
305	20241203	145200	126241320	7960	7960	7960	7960	0
306	20241203	145100	126241320	7960	7960	7960	7960	0
307	20241203	145000	126241320	7960	7960	7960	7960	0
308	20241203	144900	126241320	7960	7960	7960	7960	0
309	20241203	144800	126241320	7960	7960	7960	7960	1
310	20241203	144700	126233360	7960	7960	7960	7960	0
311	20241203	144600	126233360	7960	7960	7960	7960	0
312	20241203	144500	126233360	7960	7960	7960	7960	0
313	20241203	144400	126233360	7960	7960	7960	7960	0
314	20241203	144300	126233360	7960	7960	7960	7960	0
315	20241203	144200	126233360	7960	7960	7960	7960	0
316	20241203	144100	126233360	7960	7960	7960	7960	0
317	20241203	144000	126233360	7960	7960	7960	7960	0
318	20241203	143900	126233360	7960	7960	7960	7960	0
319	20241203	143800	126233360	7960	7960	7960	7960	0
320	20241203	143700	126233360	7960	7960	7960	7960	5
321	20241203	143600	126193560	7960	7960	7960	7960	0
322	20241203	143500	126193560	7960	7960	7960	7960	0
323	20241203	143400	126193560	7960	7960	7960	7960	0
324	20241203	143300	126193560	7960	7960	7960	7960	0
325	20241203	143200	126193560	7960	7960	7960	7960	0
326	20241203	143100	126193560	7960	7960	7960	7960	0
327	20241203	143000	126193560	7960	7970	7970	7960	511
328	20241203	142900	122125990	7970	7980	7980	7970	13
329	20241203	142800	122022280	8000	8000	8000	8000	0
330	20241203	142700	122022280	8000	7990	8000	7990	100
331	20241203	142600	121222480	7980	7980	7980	7980	0
332	20241203	142500	121222480	7980	7990	7990	7980	80
333	20241203	142400	120584040	8000	8000	8000	8000	0
334	20241203	142300	120584040	8000	8000	8000	8000	0
335	20241203	142200	120584040	8000	8000	8000	8000	0
336	20241203	142100	120584040	8000	8000	8000	8000	0
337	20241203	142000	120584040	8000	8010	8010	8000	99
338	20241203	141900	119791690	8020	8020	8020	8020	0
339	20241203	141800	119791690	8020	8020	8020	8020	0
340	20241203	141700	119791690	8020	8020	8020	8020	40
341	20241203	141600	119470890	8030	8030	8030	8030	0
342	20241203	141500	119470890	8030	8030	8030	8030	1
343	20241203	141400	119462860	8020	8020	8020	8020	52
344	20241203	141300	119045820	8030	7990	8030	7990	2885
345	20241203	141200	95955840	7990	7980	7990	7980	65
346	20241203	141100	95437120	7980	7980	7980	7980	232
347	20241203	141000	93585760	7980	7980	7980	7980	43
348	20241203	140900	93242620	7980	7980	7980	7980	0
349	20241203	140800	93242620	7980	7940	7980	7940	1237
350	20241203	140700	83393330	7930	7930	7930	7930	0
351	20241203	140600	83393330	7930	7920	7930	7920	789
352	20241203	140500	77141590	7910	7910	7910	7910	104
353	20241203	140400	76318950	7900	7900	7900	7900	0
354	20241203	140300	76318950	7900	7900	7900	7900	0
355	20241203	140200	76318950	7900	7900	7900	7900	0
356	20241203	140100	76318950	7900	7900	7900	7900	0
357	20241203	140000	76318950	7900	7900	7900	7900	0
358	20241203	135900	76318950	7900	7900	7900	7900	28
359	20241203	135800	76097750	7910	7910	7910	7910	0
360	20241203	135700	76097750	7910	7910	7910	7910	0
361	20241203	135600	76097750	7910	7910	7910	7910	0
362	20241203	135500	76097750	7910	7910	7910	7910	0
363	20241203	135400	76097750	7910	7910	7910	7910	0
364	20241203	135300	76097750	7910	7910	7910	7910	0
365	20241203	135200	76097750	7910	7910	7910	7910	0
366	20241203	135100	76097750	7910	7910	7910	7910	0
367	20241203	135000	76097750	7910	7910	7910	7910	0
368	20241203	134900	76097750	7910	7910	7910	7910	0
369	20241203	134800	76097750	7910	7910	7910	7910	0
370	20241203	134700	76097750	7910	7910	7910	7910	0
371	20241203	134600	76097750	7910	7910	7910	7910	0
372	20241203	134500	76097750	7910	7910	7910	7910	0
373	20241203	134400	76097750	7910	7910	7910	7910	0
374	20241203	134300	76097750	7910	7910	7910	7910	0
375	20241203	134200	76097750	7910	7910	7910	7910	0
376	20241203	134100	76097750	7910	7910	7910	7910	0
377	20241203	134000	76097750	7910	7910	7910	7910	0
378	20241203	133900	76097750	7910	7910	7910	7910	0
379	20241203	133800	76097750	7910	7910	7910	7910	0
380	20241203	133700	76097750	7910	7910	7910	7910	0
381	20241203	133600	76097750	7910	7910	7910	7910	1
382	20241203	133500	76089840	7910	7910	7910	7910	0
383	20241203	133400	76089840	7910	7910	7910	7910	2
384	20241203	133300	76074020	7890	7890	7890	7890	0
385	20241203	133200	76074020	7890	7890	7890	7890	0
386	20241203	133100	76074020	7890	7890	7890	7890	0
387	20241203	133000	76074020	7890	7890	7890	7890	0
388	20241203	132900	76074020	7890	7890	7890	7890	60
389	20241203	132800	75600620	7900	7900	7900	7900	0
390	20241203	132700	75600620	7900	7900	7900	7900	0
391	20241203	132600	75600620	7900	7900	7900	7900	0
392	20241203	132500	75600620	7900	7900	7900	7900	0
393	20241203	132400	75600620	7900	7900	7900	7900	0
394	20241203	132300	75600620	7900	7900	7900	7900	19
395	20241203	132200	75450520	7890	7890	7890	7890	0
396	20241203	132100	75450520	7890	7890	7890	7890	0
397	20241203	132000	75450520	7890	7890	7890	7890	0
398	20241203	131900	75450520	7890	7890	7890	7890	0
399	20241203	131800	75450520	7890	7890	7890	7890	0
400	20241203	131700	75450520	7890	7890	7890	7890	18
401	20241203	131600	75308500	7890	7910	7910	7890	179
402	20241203	131500	73896130	7910	7910	7910	7910	0
403	20241203	131400	73896130	7910	7910	7910	7910	7
404	20241203	131300	73840760	7910	7910	7910	7910	0
405	20241203	131200	73840760	7910	7910	7910	7910	0
406	20241203	131100	73840760	7910	7910	7910	7910	100
407	20241203	131000	73049760	7920	7920	7920	7920	0
408	20241203	130900	73049760	7920	7920	7920	7920	0
409	20241203	130800	73049760	7920	7920	7920	7920	0
410	20241203	130700	73049760	7920	7920	7920	7920	0
411	20241203	130600	73049760	7920	7920	7920	7920	0
412	20241203	130500	73049760	7920	7920	7920	7920	0
413	20241203	130400	73049760	7920	7920	7920	7920	0
414	20241203	130300	73049760	7920	7920	7920	7920	1
415	20241203	130200	73041840	7920	7920	7920	7920	0
416	20241203	130100	73041840	7920	7920	7920	7920	0
417	20241203	130000	73041840	7920	7920	7920	7920	2
418	20241203	125900	73026000	7920	7920	7920	7920	0
419	20241203	125800	73026000	7920	7920	7920	7920	0
420	20241203	125700	73026000	7920	7920	7920	7920	0
421	20241203	125600	73026000	7920	7920	7920	7920	0
422	20241203	125500	73026000	7920	7920	7920	7920	7
423	20241203	125400	72970560	7920	7920	7920	7920	0
424	20241203	125300	72970560	7920	7920	7920	7920	0
425	20241203	125200	72970560	7920	7920	7920	7920	0
426	20241203	125100	72970560	7920	7920	7920	7920	0
427	20241203	125000	72970560	7920	7920	7920	7920	1
428	20241203	124900	72962640	7920	7920	7920	7920	0
429	20241203	124800	72962640	7920	7920	7920	7920	0
430	20241203	124700	72962640	7920	7920	7920	7920	0
431	20241203	124600	72962640	7920	7920	7920	7920	1
432	20241203	124500	72954720	7900	7900	7900	7900	0
433	20241203	124400	72954720	7900	7900	7900	7900	32
434	20241203	124300	72701920	7910	7910	7910	7910	0
435	20241203	124200	72701920	7910	7910	7910	7910	0
436	20241203	124100	72701920	7910	7910	7910	7910	230
437	20241203	124000	70882620	7910	7910	7910	7910	0
438	20241203	123900	70882620	7910	7910	7910	7910	0
439	20241203	123800	70882620	7910	7910	7910	7910	0
440	20241203	123700	70882620	7910	7910	7910	7910	0
441	20241203	123600	70882620	7910	7910	7910	7910	1
442	20241203	123500	70874710	7910	7910	7910	7910	1
443	20241203	123400	70866800	7910	7910	7910	7910	0
444	20241203	123300	70866800	7910	7910	7910	7910	0
445	20241203	123200	70866800	7910	7910	7910	7910	1
446	20241203	123100	70858890	7910	7910	7910	7910	0
447	20241203	123000	70858890	7910	7910	7910	7910	44
448	20241203	122900	70510850	7910	7910	7910	7910	0
449	20241203	122800	70510850	7910	7910	7910	7910	0
450	20241203	122700	70510850	7910	7910	7910	7910	22
451	20241203	122600	70336830	7910	7910	7910	7910	0
452	20241203	122500	70336830	7910	7910	7910	7910	1
453	20241203	122400	70328920	7910	7910	7910	7910	0
454	20241203	122300	70328920	7910	7910	7910	7910	1
455	20241203	122200	70321010	7910	7910	7910	7910	10
456	20241203	122100	70241910	7910	7910	7910	7910	1
457	20241203	122000	70234000	7910	7910	7910	7910	0
458	20241203	121900	70234000	7910	7910	7910	7910	0
459	20241203	121800	70234000	7910	7900	7910	7900	3
460	20241203	121700	70210290	7890	7890	7890	7890	0
461	20241203	121600	70210290	7890	7890	7890	7890	0
462	20241203	121500	70210290	7890	7890	7890	7890	0
463	20241203	121400	70210290	7890	7890	7890	7890	150
464	20241203	121300	69026790	7910	7910	7910	7910	1
465	20241203	121200	69018880	7910	7910	7910	7910	0
466	20241203	121100	69018880	7910	7910	7910	7910	0
467	20241203	121000	69018880	7910	7910	7910	7910	0
468	20241203	120900	69018880	7910	7910	7910	7910	2
469	20241203	120800	69003060	7910	7910	7910	7910	0
470	20241203	120700	69003060	7910	7910	7910	7910	0
471	20241203	120600	69003060	7910	7910	7910	7910	0
472	20241203	120500	69003060	7910	7910	7910	7910	0
473	20241203	120400	69003060	7910	7890	7910	7890	131
474	20241203	120300	67969450	7910	7910	7910	7910	0
475	20241203	120200	67969450	7910	7910	7910	7910	0
476	20241203	120100	67969450	7910	7910	7910	7910	0
477	20241203	120000	67969450	7910	7910	7910	7910	1
478	20241203	115900	67961540	7890	7890	7890	7890	70
479	20241203	115800	67409240	7900	7900	7900	7900	200
480	20241203	115700	65829240	7910	7910	7910	7910	0
481	20241203	115600	65829240	7910	7910	7910	7910	0
482	20241203	115500	65829240	7910	7900	7910	7900	4
483	20241203	115400	65797610	7920	7920	7920	7920	0
484	20241203	115300	65797610	7920	7920	7920	7920	1
485	20241203	115200	65789690	7920	7920	7920	7920	0
486	20241203	115100	65789690	7920	7920	7920	7920	0
487	20241203	115000	65789690	7920	7910	7920	7910	26
488	20241203	114900	65584020	7920	7920	7920	7920	0
489	20241203	114800	65584020	7920	7920	7920	7920	0
490	20241203	114700	65584020	7920	7920	7920	7920	0
491	20241203	114600	65584020	7920	7920	7920	7920	1
492	20241203	114500	65576100	7910	7910	7910	7910	0
493	20241203	114400	65576100	7910	7910	7910	7910	0
494	20241203	114300	65576100	7910	7910	7910	7910	0
495	20241203	114200	65576100	7910	7910	7910	7910	0
496	20241203	114100	65576100	7910	7910	7910	7910	340
497	20241203	114000	62886700	7900	7900	7900	7900	273
498	20241203	113900	60730000	7900	7900	7900	7900	0
499	20241203	113800	60730000	7900	7900	7900	7900	0
500	20241203	113700	60730000	7900	7900	7900	7900	1
501	20241203	113600	60722100	7900	7900	7900	7900	0
502	20241203	113500	60722100	7900	7900	7900	7900	0
503	20241203	113400	60722100	7900	7900	7900	7900	0
504	20241203	113300	60722100	7900	7900	7900	7900	0
505	20241203	113200	60722100	7900	7900	7900	7900	1
506	20241203	113100	60714200	7890	7890	7890	7890	0
507	20241203	113000	60714200	7890	7890	7890	7890	0
508	20241203	112900	60714200	7890	7890	7890	7890	0
509	20241203	112800	60714200	7890	7900	7900	7890	9
510	20241203	112700	60643180	7900	7900	7900	7900	1
511	20241203	112600	60635280	7890	7890	7890	7890	0
512	20241203	112500	60635280	7890	7890	7890	7890	0
513	20241203	112400	60635280	7890	7890	7890	7890	0
514	20241203	112300	60635280	7890	7890	7900	7890	25
515	20241203	112200	60438020	7890	7890	7890	7890	29
516	20241203	112100	60209210	7910	7910	7910	7910	0
517	20241203	112000	60209210	7910	7910	7910	7910	0
518	20241203	111900	60209210	7910	7910	7910	7910	22
519	20241203	111800	60035190	7900	7900	7900	7900	19
520	20241203	111700	59885090	7900	7900	7900	7900	0
521	20241203	111600	59885090	7900	7900	7900	7900	1
522	20241203	111500	59877190	7910	7910	7910	7910	0
523	20241203	111400	59877190	7910	7910	7910	7910	1
524	20241203	111300	59869280	7910	7910	7910	7910	0
525	20241203	111200	59869280	7910	7910	7910	7910	0
526	20241203	111100	59869280	7910	7910	7910	7910	0
527	20241203	111000	59869280	7910	7910	7910	7910	0
528	20241203	110900	59869280	7910	7910	7910	7910	1
529	20241203	110800	59861370	7910	7910	7910	7910	0
530	20241203	110700	59861370	7910	7910	7910	7910	0
531	20241203	110600	59861370	7910	7910	7910	7910	0
532	20241203	110500	59861370	7910	7910	7910	7910	0
533	20241203	110400	59861370	7910	7910	7910	7910	1
534	20241203	110300	59853460	7910	7910	7910	7910	0
535	20241203	110200	59853460	7910	7910	7910	7910	0
536	20241203	110100	59853460	7910	7910	7910	7910	0
537	20241203	110000	59853460	7910	7910	7910	7910	1
538	20241203	105900	59845550	7910	7910	7910	7910	0
539	20241203	105800	59845550	7910	7910	7910	7910	0
540	20241203	105700	59845550	7910	7910	7910	7910	50
541	20241203	105600	59450050	7920	7920	7920	7920	0
542	20241203	105500	59450050	7920	7920	7920	7920	1
543	20241203	105400	59442130	7910	7910	7910	7910	0
544	20241203	105300	59442130	7910	7910	7910	7910	0
545	20241203	105200	59442130	7910	7910	7910	7910	0
546	20241203	105100	59442130	7910	7910	7910	7910	79
547	20241203	105000	58817240	7910	7910	7910	7910	1
548	20241203	104900	58809330	7910	7910	7910	7910	0
549	20241203	104800	58809330	7910	7910	7910	7910	0
550	20241203	104700	58809330	7910	7910	7910	7910	0
551	20241203	104600	58809330	7910	7900	7910	7900	201
552	20241203	104500	57221420	7900	7900	7900	7900	323
553	20241203	104400	54669720	7900	7900	7900	7900	156
554	20241203	104300	53437320	7900	7900	7900	7900	0
555	20241203	104200	53437320	7900	7900	7900	7900	100
556	20241203	104100	52647320	7900	7900	7900	7900	1
557	20241203	104000	52639420	7900	7900	7900	7900	43
558	20241203	103900	52299720	7910	7910	7910	7910	0
559	20241203	103800	52299720	7910	7860	7910	7860	1967
560	20241203	103700	36805890	7860	7860	7860	7860	1
561	20241203	103600	36798030	7850	7850	7850	7850	0
562	20241203	103500	36798030	7850	7860	7860	7850	49
563	20241203	103400	36413370	7880	7880	7880	7880	0
564	20241203	103300	36413370	7880	7880	7880	7880	0
565	20241203	103200	36413370	7880	7880	7880	7880	1
566	20241203	103100	36405490	7860	7860	7860	7860	0
567	20241203	103000	36405490	7860	7860	7860	7860	2
568	20241203	102900	36389770	7880	7880	7880	7880	1
569	20241203	102800	36381890	7880	7880	7880	7880	0
570	20241203	102700	36381890	7880	7880	7880	7880	1
571	20241203	102600	36374010	7890	7890	7890	7890	0
572	20241203	102500	36374010	7890	7890	7890	7890	0
573	20241203	102400	36374010	7890	7890	7890	7890	0
574	20241203	102300	36374010	7890	7890	7890	7890	1
575	20241203	102200	36366120	7890	7890	7890	7890	0
576	20241203	102100	36366120	7890	7890	7890	7890	0
577	20241203	102000	36366120	7890	7890	7890	7890	0
578	20241203	101900	36366120	7890	7890	7890	7890	0
579	20241203	101800	36366120	7890	7890	7890	7890	59
580	20241203	101700	35900610	7900	7900	7900	7900	1
581	20241203	101600	35892710	7900	7900	7900	7900	0
582	20241203	101500	35892710	7900	7900	7900	7900	0
583	20241203	101400	35892710	7900	7900	7900	7900	1
584	20241203	101300	35884810	7900	7890	7900	7890	113
585	20241203	101200	34992790	7890	7890	7890	7890	0
586	20241203	101100	34992790	7890	7890	7890	7890	19
587	20241203	101000	34842880	7890	7890	7890	7890	0
588	20241203	100900	34842880	7890	7850	7890	7850	8
589	20241203	100800	34780040	7850	7870	7870	7850	505
590	20241203	100700	30815070	7900	7900	7900	7900	0
591	20241203	100600	30815070	7900	7900	7900	7900	5
592	20241203	100500	30775570	7900	7900	7900	7900	1
593	20241203	100400	30767670	7900	7900	7900	7900	1
594	20241203	100300	30759770	7910	7910	7910	7910	0
595	20241203	100200	30759770	7910	7910	7910	7910	0
596	20241203	100100	30759770	7910	7910	7910	7910	0
597	20241203	100000	30759770	7910	7910	7910	7910	1
598	20241203	095900	30751860	7920	7920	7920	7920	0
599	20241203	095800	30751860	7920	7920	7920	7920	0
600	20241203	095700	30751860	7920	7920	7920	7920	34
601	20241203	095600	30482580	7920	7920	7920	7920	0
602	20241203	095500	30482580	7920	7920	7920	7920	1
603	20241203	095400	30474660	7910	7910	7910	7910	10
604	20241203	095300	30395560	7930	7930	7930	7930	0
605	20241203	095200	30395560	7930	7930	7930	7930	0
606	20241203	095100	30395560	7930	7930	7930	7930	1
607	20241203	095000	30387630	7910	7910	7910	7910	0
608	20241203	094900	30387630	7910	7910	7910	7910	334
609	20241203	094800	27745690	7910	7910	7910	7910	12
610	20241203	094700	27650770	7920	7910	7920	7910	81
611	20241203	094600	27009860	7910	7910	7910	7910	5
612	20241203	094500	26970310	7910	7910	7910	7910	75
613	20241203	094400	26377060	7920	7920	7920	7920	0
614	20241203	094300	26377060	7920	7920	7920	7920	0
615	20241203	094200	26377060	7920	7920	7920	7920	0
616	20241203	094100	26377060	7920	7920	7920	7920	35
617	20241203	094000	26099860	7930	7930	7930	7930	1
618	20241203	093900	26091930	7930	7930	7930	7930	0
619	20241203	093800	26091930	7930	7920	7930	7920	110
620	20241203	093700	25219690	7920	7920	7920	7920	1
621	20241203	093600	25211770	7910	7910	7910	7910	1
622	20241203	093500	25203860	7920	7920	7920	7920	0
623	20241203	093400	25203860	7920	7920	7920	7920	0
624	20241203	093300	25203860	7920	7920	7920	7920	13
625	20241203	093200	25100900	7930	7930	7930	7930	1
626	20241203	093100	25092970	7930	7920	7930	7920	62
627	20241203	093000	24601920	7920	7920	7920	7920	4
628	20241203	092900	24570240	7860	7860	7860	7860	0
629	20241203	092800	24570240	7860	7860	7860	7860	28
630	20241203	092700	24350160	7930	7930	7930	7930	1
631	20241203	092600	24342230	7930	7930	7930	7930	0
632	20241203	092500	24342230	7930	7930	7930	7930	0
633	20241203	092400	24342230	7930	7930	7930	7930	0
634	20241203	092300	24342230	7930	7900	7930	7900	131
635	20241203	092200	23307300	7900	7900	7900	7900	49
636	20241203	092100	22920200	7850	7850	7850	7850	0
637	20241203	092000	22920200	7850	7850	7850	7850	1
638	20241203	091900	22912350	7900	7900	7900	7900	0
639	20241203	091800	22912350	7900	7900	7900	7900	2
640	20241203	091700	22896550	7900	7900	7900	7900	0
641	20241203	091600	22896550	7900	7890	7900	7890	203
642	20241203	091500	21292880	7900	7900	7900	7900	0
643	20241203	091400	21292880	7900	7930	7930	7900	296
644	20241203	091300	18946440	7900	7900	7900	7900	58
645	20241203	091200	18488240	7900	7860	7900	7860	205
646	20241203	091100	16873480	7860	7860	7860	7860	5
647	20241203	091000	16834180	7850	7830	7850	7830	458
648	20241203	090900	13244600	7830	7820	7830	7820	167
649	20241203	090800	11938570	7830	7830	7830	7830	0
650	20241203	090700	11938570	7830	7830	7830	7830	20
651	20241203	090600	11781970	7820	7810	7820	7810	15
652	20241203	090500	11664680	7830	7830	7830	7830	0
653	20241203	090400	11664680	7830	7830	7830	7830	21
654	20241203	090300	11500250	7870	7870	7870	7870	0
655	20241203	090200	11500250	7870	7760	7870	7730	149
656	20241203	090100	10344500	7790	7790	7790	7790	0
657	20241203	090000	10344500	7790	7650	7900	7650	1351