KissMeData/256940/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205900	238902570	4725	4725	4725	4725	2681
3	20241205	205800	238902570	4725	4725	4725	4725	0
4	20241205	205700	238902570	4725	4725	4725	4725	0
5	20241205	205600	238902570	4725	4725	4725	4725	0
6	20241205	205500	238902570	4725	4725	4725	4725	0
7	20241205	205400	238902570	4725	4725	4725	4725	0
8	20241205	205300	238902570	4725	4725	4725	4725	0
9	20241205	205200	238902570	4725	4725	4725	4725	0
10	20241205	205100	238902570	4725	4725	4725	4725	0
11	20241205	205000	238902570	4725	4725	4725	4725	0
12	20241205	204900	238902570	4725	4725	4725	4725	0
13	20241205	204800	238902570	4725	4725	4725	4725	0
14	20241205	204700	238902570	4725	4725	4725	4725	0
15	20241205	204600	238902570	4725	4725	4725	4725	0
16	20241205	204500	238902570	4725	4725	4725	4725	0
17	20241205	204400	238902570	4725	4725	4725	4725	0
18	20241205	204300	238902570	4725	4725	4725	4725	0
19	20241205	204200	238902570	4725	4725	4725	4725	0
20	20241205	204100	238902570	4725	4725	4725	4725	0
21	20241205	204000	238902570	4725	4725	4725	4725	0
22	20241205	203900	238902570	4725	4725	4725	4725	0
23	20241205	203800	238902570	4725	4725	4725	4725	0
24	20241205	203700	238902570	4725	4725	4725	4725	0
25	20241205	203600	238902570	4725	4725	4725	4725	0
26	20241205	203500	238902570	4725	4725	4725	4725	0
27	20241205	203400	238902570	4725	4725	4725	4725	0
28	20241205	203300	238902570	4725	4725	4725	4725	0
29	20241205	203200	238902570	4725	4725	4725	4725	0
30	20241205	203100	238902570	4725	4725	4725	4725	0
31	20241205	203000	238902570	4725	4725	4725	4725	0
32	20241205	202900	238902570	4725	4725	4725	4725	2681
33	20241205	202800	238902570	4725	4725	4725	4725	0
34	20241205	202700	238902570	4725	4725	4725	4725	0
35	20241205	202600	238902570	4725	4725	4725	4725	0
36	20241205	202500	238902570	4725	4725	4725	4725	0
37	20241205	202400	238902570	4725	4725	4725	4725	0
38	20241205	202300	238902570	4725	4725	4725	4725	0
39	20241205	202200	238902570	4725	4725	4725	4725	0
40	20241205	202100	238902570	4725	4725	4725	4725	0
41	20241205	202000	238902570	4725	4725	4725	4725	0
42	20241205	201900	238902570	4725	4725	4725	4725	0
43	20241205	201800	238902570	4725	4725	4725	4725	0
44	20241205	201700	238902570	4725	4725	4725	4725	0
45	20241205	201600	238902570	4725	4725	4725	4725	0
46	20241205	201500	238902570	4725	4725	4725	4725	0
47	20241205	201400	238902570	4725	4725	4725	4725	0
48	20241205	201300	238902570	4725	4725	4725	4725	0
49	20241205	201200	238902570	4725	4725	4725	4725	0
50	20241205	201100	238902570	4725	4725	4725	4725	0
51	20241205	201000	238902570	4725	4725	4725	4725	0
52	20241205	200900	238902570	4725	4725	4725	4725	0
53	20241205	200800	238902570	4725	4725	4725	4725	0
54	20241205	200700	238902570	4725	4725	4725	4725	0
55	20241205	200600	238902570	4725	4725	4725	4725	0
56	20241205	200500	238902570	4725	4725	4725	4725	0
57	20241205	200400	238902570	4725	4725	4725	4725	0
58	20241205	200300	238902570	4725	4725	4725	4725	0
59	20241205	200200	238902570	4725	4725	4725	4725	0
60	20241205	200100	238902570	4725	4725	4725	4725	0
61	20241205	200000	238902570	4725	4725	4725	4725	0
62	20241205	195900	238902570	4725	4725	4725	4725	2681
63	20241205	195800	238902570	4725	4725	4725	4725	0
64	20241205	195700	238902570	4725	4725	4725	4725	0
65	20241205	195600	238902570	4725	4725	4725	4725	0
66	20241205	195500	238902570	4725	4725	4725	4725	0
67	20241205	195400	238902570	4725	4725	4725	4725	0
68	20241205	195300	238902570	4725	4725	4725	4725	0
69	20241205	195200	238902570	4725	4725	4725	4725	0
70	20241205	195100	238902570	4725	4725	4725	4725	0
71	20241205	195000	238902570	4725	4725	4725	4725	0
72	20241205	194900	238902570	4725	4725	4725	4725	0
73	20241205	194800	238902570	4725	4725	4725	4725	0
74	20241205	194700	238902570	4725	4725	4725	4725	0
75	20241205	194600	238902570	4725	4725	4725	4725	0
76	20241205	194500	238902570	4725	4725	4725	4725	0
77	20241205	194400	238902570	4725	4725	4725	4725	0
78	20241205	194300	238902570	4725	4725	4725	4725	0
79	20241205	194200	238902570	4725	4725	4725	4725	0
80	20241205	194100	238902570	4725	4725	4725	4725	0
81	20241205	194000	238902570	4725	4725	4725	4725	0
82	20241205	193900	238902570	4725	4725	4725	4725	0
83	20241205	193800	238902570	4725	4725	4725	4725	0
84	20241205	193700	238902570	4725	4725	4725	4725	0
85	20241205	193600	238902570	4725	4725	4725	4725	0
86	20241205	193500	238902570	4725	4725	4725	4725	0
87	20241205	193400	238902570	4725	4725	4725	4725	0
88	20241205	193300	238902570	4725	4725	4725	4725	0
89	20241205	193200	238902570	4725	4725	4725	4725	0
90	20241205	193100	238902570	4725	4725	4725	4725	0
91	20241205	193000	238902570	4725	4725	4725	4725	0
92	20241205	192900	238902570	4725	4725	4725	4725	2681
93	20241205	192800	238902570	4725	4725	4725	4725	0
94	20241205	192700	238902570	4725	4725	4725	4725	0
95	20241205	192600	238902570	4725	4725	4725	4725	0
96	20241205	192500	238902570	4725	4725	4725	4725	0
97	20241205	192400	238902570	4725	4725	4725	4725	0
98	20241205	192300	238902570	4725	4725	4725	4725	0
99	20241205	192200	238902570	4725	4725	4725	4725	0
100	20241205	192100	238902570	4725	4725	4725	4725	0
101	20241205	192000	238902570	4725	4725	4725	4725	0
102	20241205	191900	238902570	4725	4725	4725	4725	0
103	20241205	191800	238902570	4725	4725	4725	4725	0
104	20241205	191700	238902570	4725	4725	4725	4725	0
105	20241205	191600	238902570	4725	4725	4725	4725	0
106	20241205	191500	238902570	4725	4725	4725	4725	0
107	20241205	191400	238902570	4725	4725	4725	4725	0
108	20241205	191300	238902570	4725	4725	4725	4725	0
109	20241205	191200	238902570	4725	4725	4725	4725	0
110	20241205	191100	238902570	4725	4725	4725	4725	0
111	20241205	191000	238902570	4725	4725	4725	4725	0
112	20241205	190900	238902570	4725	4725	4725	4725	0
113	20241205	190800	238902570	4725	4725	4725	4725	0
114	20241205	190700	238902570	4725	4725	4725	4725	0
115	20241205	190600	238902570	4725	4725	4725	4725	0
116	20241205	190500	238902570	4725	4725	4725	4725	0
117	20241205	190400	238902570	4725	4725	4725	4725	0
118	20241205	190300	238902570	4725	4725	4725	4725	0
119	20241205	190200	238902570	4725	4725	4725	4725	0
120	20241205	190100	238902570	4725	4725	4725	4725	0
121	20241205	190000	238902570	4725	4725	4725	4725	0
122	20241205	185900	238902570	4725	4725	4725	4725	2681
123	20241205	185800	238902570	4725	4725	4725	4725	0
124	20241205	185700	238902570	4725	4725	4725	4725	0
125	20241205	185600	238902570	4725	4725	4725	4725	0
126	20241205	185500	238902570	4725	4725	4725	4725	0
127	20241205	185400	238902570	4725	4725	4725	4725	0
128	20241205	185300	238902570	4725	4725	4725	4725	0
129	20241205	185200	238902570	4725	4725	4725	4725	0
130	20241205	185100	238902570	4725	4725	4725	4725	0
131	20241205	185000	238902570	4725	4725	4725	4725	0
132	20241205	184900	238902570	4725	4725	4725	4725	0
133	20241205	184800	238902570	4725	4725	4725	4725	0
134	20241205	184700	238902570	4725	4725	4725	4725	0
135	20241205	184600	238902570	4725	4725	4725	4725	0
136	20241205	184500	238902570	4725	4725	4725	4725	0
137	20241205	184400	238902570	4725	4725	4725	4725	0
138	20241205	184300	238902570	4725	4725	4725	4725	0
139	20241205	184200	238902570	4725	4725	4725	4725	0
140	20241205	184100	238902570	4725	4725	4725	4725	0
141	20241205	184000	238902570	4725	4725	4725	4725	0
142	20241205	183900	238902570	4725	4725	4725	4725	0
143	20241205	183800	238902570	4725	4725	4725	4725	0
144	20241205	183700	238902570	4725	4725	4725	4725	0
145	20241205	183600	238902570	4725	4725	4725	4725	0
146	20241205	183500	238902570	4725	4725	4725	4725	0
147	20241205	183400	238902570	4725	4725	4725	4725	0
148	20241205	183300	238902570	4725	4725	4725	4725	0
149	20241205	183200	238902570	4725	4725	4725	4725	0
150	20241205	183100	238902570	4725	4725	4725	4725	0
151	20241205	183000	238902570	4725	4725	4725	4725	0
152	20241205	182900	238902570	4725	4725	4725	4725	2681
153	20241205	182800	238902570	4725	4725	4725	4725	0
154	20241205	182700	238902570	4725	4725	4725	4725	0
155	20241205	182600	238902570	4725	4725	4725	4725	0
156	20241205	182500	238902570	4725	4725	4725	4725	0
157	20241205	182400	238902570	4725	4725	4725	4725	0
158	20241205	182300	238902570	4725	4725	4725	4725	0
159	20241205	182200	238902570	4725	4725	4725	4725	0
160	20241205	182100	238902570	4725	4725	4725	4725	0
161	20241205	182000	238902570	4725	4725	4725	4725	0
162	20241205	181900	238902570	4725	4725	4725	4725	0
163	20241205	181800	238902570	4725	4725	4725	4725	0
164	20241205	181700	238902570	4725	4725	4725	4725	0
165	20241205	181600	238902570	4725	4725	4725	4725	0
166	20241205	181500	238902570	4725	4725	4725	4725	0
167	20241205	181400	238902570	4725	4725	4725	4725	0
168	20241205	181300	238902570	4725	4725	4725	4725	0
169	20241205	181200	238902570	4725	4725	4725	4725	0
170	20241205	181100	238902570	4725	4725	4725	4725	0
171	20241205	181000	238902570	4725	4725	4725	4725	0
172	20241205	180900	238902570	4725	4725	4725	4725	0
173	20241205	180800	238902570	4725	4725	4725	4725	0
174	20241205	180700	238902570	4725	4725	4725	4725	0
175	20241205	180600	238902570	4725	4725	4725	4725	0
176	20241205	180500	238902570	4725	4725	4725	4725	0
177	20241205	180400	238902570	4725	4725	4725	4725	0
178	20241205	180300	238902570	4725	4725	4725	4725	0
179	20241205	180200	238902570	4725	4725	4725	4725	0
180	20241205	180100	238902570	4725	4725	4725	4725	0
181	20241205	180000	238902570	4725	4725	4725	4725	0
182	20241205	175900	238902570	4725	4725	4725	4725	2681
183	20241205	175800	238902570	4725	4725	4725	4725	0
184	20241205	175700	238902570	4725	4725	4725	4725	0
185	20241205	175600	238902570	4725	4725	4725	4725	0
186	20241205	175500	238902570	4725	4725	4725	4725	0
187	20241205	175400	238902570	4725	4725	4725	4725	0
188	20241205	175300	238902570	4725	4725	4725	4725	0
189	20241205	175200	238902570	4725	4725	4725	4725	0
190	20241205	175100	238902570	4725	4725	4725	4725	0
191	20241205	175000	238902570	4725	4725	4725	4725	0
192	20241205	174900	238902570	4725	4725	4725	4725	0
193	20241205	174800	238902570	4725	4725	4725	4725	0
194	20241205	174700	238902570	4725	4725	4725	4725	0
195	20241205	174600	238902570	4725	4725	4725	4725	0
196	20241205	174500	238902570	4725	4725	4725	4725	0
197	20241205	174400	238902570	4725	4725	4725	4725	0
198	20241205	174300	238902570	4725	4725	4725	4725	0
199	20241205	174200	238902570	4725	4725	4725	4725	0
200	20241205	174100	238902570	4725	4725	4725	4725	0
201	20241205	174000	238902570	4725	4725	4725	4725	0
202	20241205	173900	238902570	4725	4725	4725	4725	0
203	20241205	173800	238902570	4725	4725	4725	4725	0
204	20241205	173700	238902570	4725	4725	4725	4725	0
205	20241205	173600	238902570	4725	4725	4725	4725	0
206	20241205	173500	238902570	4725	4725	4725	4725	0
207	20241205	173400	238902570	4725	4725	4725	4725	0
208	20241205	173300	238902570	4725	4725	4725	4725	0
209	20241205	173200	238902570	4725	4725	4725	4725	0
210	20241205	173100	238902570	4725	4725	4725	4725	0
211	20241205	173000	238902570	4725	4725	4725	4725	0
212	20241205	172900	238902570	4725	4725	4725	4725	2681
213	20241205	172800	238902570	4725	4725	4725	4725	0
214	20241205	172700	238902570	4725	4725	4725	4725	0
215	20241205	172600	238902570	4725	4725	4725	4725	0
216	20241205	172500	238902570	4725	4725	4725	4725	0
217	20241205	172400	238902570	4725	4725	4725	4725	0
218	20241205	172300	238902570	4725	4725	4725	4725	0
219	20241205	172200	238902570	4725	4725	4725	4725	0
220	20241205	172100	238902570	4725	4725	4725	4725	0
221	20241205	172000	238902570	4725	4725	4725	4725	0
222	20241205	171900	238902570	4725	4725	4725	4725	0
223	20241205	171800	238902570	4725	4725	4725	4725	0
224	20241205	171700	238902570	4725	4725	4725	4725	0
225	20241205	171600	238902570	4725	4725	4725	4725	0
226	20241205	171500	238902570	4725	4725	4725	4725	0
227	20241205	171400	238902570	4725	4725	4725	4725	0
228	20241205	171300	238902570	4725	4725	4725	4725	0
229	20241205	171200	238902570	4725	4725	4725	4725	0
230	20241205	171100	238902570	4725	4725	4725	4725	0
231	20241205	171000	238902570	4725	4725	4725	4725	0
232	20241205	170900	238902570	4725	4725	4725	4725	0
233	20241205	170800	238902570	4725	4725	4725	4725	0
234	20241205	170700	238902570	4725	4725	4725	4725	0
235	20241205	170600	238902570	4725	4725	4725	4725	0
236	20241205	170500	238902570	4725	4725	4725	4725	0
237	20241205	170400	238902570	4725	4725	4725	4725	0
238	20241205	170300	238902570	4725	4725	4725	4725	0
239	20241205	170200	238902570	4725	4725	4725	4725	0
240	20241205	170100	238902570	4725	4725	4725	4725	0
241	20241205	170000	238902570	4725	4725	4725	4725	0
242	20241205	165900	238902570	4725	4725	4725	4725	2681
243	20241205	165800	238902570	4725	4725	4725	4725	0
244	20241205	165700	238902570	4725	4725	4725	4725	0
245	20241205	165600	238902570	4725	4725	4725	4725	0
246	20241205	165500	238902570	4725	4725	4725	4725	0
247	20241205	165400	238902570	4725	4725	4725	4725	0
248	20241205	165300	238902570	4725	4725	4725	4725	0
249	20241205	165200	238902570	4725	4725	4725	4725	0
250	20241205	165100	238902570	4725	4725	4725	4725	0
251	20241205	165000	238902570	4725	4725	4725	4725	0
252	20241205	164900	238902570	4725	4725	4725	4725	0
253	20241205	164800	238902570	4725	4725	4725	4725	0
254	20241205	164700	238902570	4725	4725	4725	4725	0
255	20241205	164600	238902570	4725	4725	4725	4725	0
256	20241205	164500	238902570	4725	4725	4725	4725	0
257	20241205	164400	238902570	4725	4725	4725	4725	0
258	20241205	164300	238902570	4725	4725	4725	4725	0
259	20241205	164200	238902570	4725	4725	4725	4725	0
260	20241205	164100	238902570	4725	4725	4725	4725	0
261	20241205	164000	238902570	4725	4725	4725	4725	0
262	20241205	163900	238902570	4725	4725	4725	4725	0
263	20241205	163800	238902570	4725	4725	4725	4725	0
264	20241205	163700	238902570	4725	4725	4725	4725	0
265	20241205	163600	238902570	4725	4725	4725	4725	0
266	20241205	163500	238902570	4725	4725	4725	4725	0
267	20241205	163400	238902570	4725	4725	4725	4725	0
268	20241205	163300	238902570	4725	4725	4725	4725	0
269	20241205	163200	238902570	4725	4725	4725	4725	0
270	20241205	163100	238902570	4725	4725	4725	4725	0
271	20241205	163000	238902570	4725	4725	4725	4725	0
272	20241205	162900	238902570	4725	4725	4725	4725	2681
273	20241205	162800	238902570	4725	4725	4725	4725	0
274	20241205	162700	238902570	4725	4725	4725	4725	0
275	20241205	162600	238902570	4725	4725	4725	4725	0
276	20241205	162500	238902570	4725	4725	4725	4725	0
277	20241205	162400	238902570	4725	4725	4725	4725	0
278	20241205	162300	238902570	4725	4725	4725	4725	0
279	20241205	162200	238902570	4725	4725	4725	4725	0
280	20241205	162100	238902570	4725	4725	4725	4725	0
281	20241205	162000	238902570	4725	4725	4725	4725	0
282	20241205	161900	238902570	4725	4725	4725	4725	0
283	20241205	161800	238902570	4725	4725	4725	4725	0
284	20241205	161700	238902570	4725	4725	4725	4725	0
285	20241205	161600	238902570	4725	4725	4725	4725	0
286	20241205	161500	238902570	4725	4725	4725	4725	0
287	20241205	161400	238902570	4725	4725	4725	4725	0
288	20241205	161300	238902570	4725	4725	4725	4725	0
289	20241205	161200	238902570	4725	4725	4725	4725	0
290	20241205	161100	238902570	4725	4725	4725	4725	0
291	20241205	161000	238902570	4725	4725	4725	4725	0
292	20241205	160900	238902570	4725	4725	4725	4725	0
293	20241205	160800	238902570	4725	4725	4725	4725	0
294	20241205	160700	238902570	4725	4725	4725	4725	0
295	20241205	160600	238902570	4725	4725	4725	4725	0
296	20241205	160500	238902570	4725	4725	4725	4725	0
297	20241205	160400	238902570	4725	4725	4725	4725	0
298	20241205	160300	238902570	4725	4725	4725	4725	0
299	20241205	160200	238902570	4725	4725	4725	4725	0
300	20241205	160100	238902570	4725	4725	4725	4725	0
301	20241205	160000	238902570	4725	4725	4725	4725	0
302	20241205	155900	238902570	4725	4725	4725	4725	2681
303	20241205	155800	238902570	4725	4725	4725	4725	0
304	20241205	155700	238902570	4725	4725	4725	4725	0
305	20241205	155600	238902570	4725	4725	4725	4725	0
306	20241205	155500	238902570	4725	4725	4725	4725	0
307	20241205	155400	238902570	4725	4725	4725	4725	0
308	20241205	155300	238902570	4725	4725	4725	4725	0
309	20241205	155200	238902570	4725	4725	4725	4725	0
310	20241205	155100	238902570	4725	4725	4725	4725	0
311	20241205	155000	238902570	4725	4725	4725	4725	0
312	20241205	154900	238902570	4725	4725	4725	4725	0
313	20241205	154800	238902570	4725	4725	4725	4725	0
314	20241205	154700	238902570	4725	4725	4725	4725	0
315	20241205	154600	238902570	4725	4725	4725	4725	0
316	20241205	154500	238902570	4725	4725	4725	4725	0
317	20241205	154400	238902570	4725	4725	4725	4725	0
318	20241205	154300	238902570	4725	4725	4725	4725	0
319	20241205	154200	238902570	4725	4725	4725	4725	0
320	20241205	154100	238902570	4725	4725	4725	4725	0
321	20241205	154000	238902570	4725	4725	4725	4725	0
322	20241205	153900	238902570	4725	4725	4725	4725	0
323	20241205	153800	238902570	4725	4725	4725	4725	0
324	20241205	153700	238902570	4725	4725	4725	4725	0
325	20241205	153600	238902570	4725	4725	4725	4725	0
326	20241205	153500	238902570	4725	4725	4725	4725	0
327	20241205	153400	238902570	4725	4725	4725	4725	0
328	20241205	153300	238902570	4725	4725	4725	4725	0
329	20241205	153200	238902570	4725	4725	4725	4725	0
330	20241205	153100	238902570	4725	4725	4725	4725	0
331	20241205	153000	238902570	4725	4725	4725	4725	2681
332	20241205	152900	226234845	4730	4730	4730	4730	0
333	20241205	152800	226234845	4730	4730	4730	4730	0
334	20241205	152700	226234845	4730	4730	4730	4730	0
335	20241205	152600	226234845	4730	4730	4730	4730	0
336	20241205	152500	226234845	4730	4730	4730	4730	0
337	20241205	152400	226234845	4730	4730	4730	4730	0
338	20241205	152300	226234845	4730	4730	4730	4730	0
339	20241205	152200	226234845	4730	4730	4730	4730	0
340	20241205	152100	226234845	4730	4730	4730	4730	0
341	20241205	152000	226234845	4730	4730	4730	4730	0
342	20241205	151900	226234845	4730	4670	4730	4655	1731
343	20241205	151800	218116515	4685	4685	4685	4685	10
344	20241205	151700	218069665	4685	4685	4685	4685	2
345	20241205	151600	218060295	4660	4690	4690	4660	626
346	20241205	151500	215133670	4690	4675	4690	4675	281
347	20241205	151400	213817965	4675	4675	4675	4675	154
348	20241205	151300	213098015	4695	4695	4695	4695	0
349	20241205	151200	213098015	4695	4665	4695	4665	41
350	20241205	151100	212906720	4660	4675	4675	4660	32
351	20241205	151000	212757250	4675	4675	4675	4675	2
352	20241205	150900	212747900	4675	4675	4675	4675	0
353	20241205	150800	212747900	4675	4675	4675	4675	2
354	20241205	150700	212738550	4655	4655	4655	4655	76
355	20241205	150600	212384770	4645	4645	4645	4645	0
356	20241205	150500	212384770	4645	4645	4645	4645	0
357	20241205	150400	212384770	4645	4650	4650	4645	1043
358	20241205	150300	207536615	4650	4650	4650	4650	0
359	20241205	150200	207536615	4650	4665	4665	4650	712
360	20241205	150100	204216535	4645	4645	4645	4645	0
361	20241205	150000	204216535	4645	4645	4645	4645	0
362	20241205	145900	204216535	4645	4645	4645	4645	0
363	20241205	145800	204216535	4645	4645	4645	4645	0
364	20241205	145700	204216535	4645	4645	4645	4645	0
365	20241205	145600	204216535	4645	4645	4645	4645	0
366	20241205	145500	204216535	4645	4645	4645	4645	0
367	20241205	145400	204216535	4645	4665	4665	4645	21
368	20241205	145300	204118950	4645	4645	4645	4645	0
369	20241205	145200	204118950	4645	4645	4645	4645	60
370	20241205	145100	203840250	4645	4645	4645	4645	0
371	20241205	145000	203840250	4645	4645	4645	4645	0
372	20241205	144900	203840250	4645	4645	4645	4645	2
373	20241205	144800	203830960	4640	4640	4640	4640	0
374	20241205	144700	203830960	4640	4655	4655	4640	1000
375	20241205	144600	199188010	4665	4665	4665	4665	0
376	20241205	144500	199188010	4665	4665	4665	4665	0
377	20241205	144400	199188010	4665	4665	4665	4665	31
378	20241205	144300	199043395	4665	4665	4665	4665	0
379	20241205	144200	199043395	4665	4665	4665	4665	0
380	20241205	144100	199043395	4665	4665	4665	4665	3
381	20241205	144000	199029400	4665	4665	4665	4665	0
382	20241205	143900	199029400	4665	4665	4665	4665	0
383	20241205	143800	199029400	4665	4665	4665	4665	0
384	20241205	143700	199029400	4665	4665	4665	4665	0
385	20241205	143600	199029400	4665	4665	4665	4665	0
386	20241205	143500	199029400	4665	4665	4665	4665	0
387	20241205	143400	199029400	4665	4665	4665	4665	0
388	20241205	143300	199029400	4665	4665	4665	4665	0
389	20241205	143200	199029400	4665	4665	4665	4665	0
390	20241205	143100	199029400	4665	4665	4665	4665	0
391	20241205	143000	199029400	4665	4665	4665	4665	0
392	20241205	142900	199029400	4665	4665	4665	4665	2500
393	20241205	142800	187366900	4670	4670	4670	4670	376
394	20241205	142700	185610980	4675	4675	4675	4675	0
395	20241205	142600	185610980	4675	4675	4675	4675	291
396	20241205	142500	184250555	4675	4675	4675	4675	0
397	20241205	142400	184250555	4675	4675	4675	4675	0
398	20241205	142300	184250555	4675	4675	4675	4675	1
399	20241205	142200	184245880	4675	4685	4685	4675	118
400	20241205	142100	183693875	4715	4715	4715	4715	0
401	20241205	142000	183693875	4715	4715	4715	4715	0
402	20241205	141900	183693875	4715	4715	4715	4715	0
403	20241205	141800	183693875	4715	4715	4715	4715	0
404	20241205	141700	183693875	4715	4715	4715	4715	0
405	20241205	141600	183693875	4715	4715	4715	4715	5
406	20241205	141500	183670300	4715	4715	4715	4715	0
407	20241205	141400	183670300	4715	4715	4715	4715	0
408	20241205	141300	183670300	4715	4715	4715	4715	0
409	20241205	141200	183670300	4715	4720	4720	4715	2
410	20241205	141100	183660865	4720	4720	4720	4720	37
411	20241205	141000	183486225	4725	4725	4725	4725	0
412	20241205	140900	183486225	4725	4725	4725	4725	0
413	20241205	140800	183486225	4725	4725	4725	4725	0
414	20241205	140700	183486225	4725	4725	4725	4725	0
415	20241205	140600	183486225	4725	4725	4725	4725	0
416	20241205	140500	183486225	4725	4725	4725	4725	0
417	20241205	140400	183486225	4725	4725	4725	4725	0
418	20241205	140300	183486225	4725	4725	4725	4725	0
419	20241205	140200	183486225	4725	4725	4725	4725	0
420	20241205	140100	183486225	4725	4725	4725	4725	0
421	20241205	140000	183486225	4725	4725	4725	4725	0
422	20241205	135900	183486225	4725	4725	4725	4725	0
423	20241205	135800	183486225	4725	4725	4725	4725	0
424	20241205	135700	183486225	4725	4725	4725	4725	0
425	20241205	135600	183486225	4725	4725	4725	4725	0
426	20241205	135500	183486225	4725	4725	4725	4725	0
427	20241205	135400	183486225	4725	4725	4725	4725	0
428	20241205	135300	183486225	4725	4725	4725	4725	0
429	20241205	135200	183486225	4725	4725	4725	4725	0
430	20241205	135100	183486225	4725	4715	4725	4715	1271
431	20241205	135000	177481600	4685	4685	4685	4685	0
432	20241205	134900	177481600	4685	4685	4685	4685	0
433	20241205	134800	177481600	4685	4685	4685	4685	99
434	20241205	134700	177017785	4685	4685	4685	4685	1
435	20241205	134600	177013100	4665	4665	4665	4665	0
436	20241205	134500	177013100	4665	4665	4665	4665	2500
437	20241205	134400	165350600	4665	4665	4665	4665	163
438	20241205	134300	164590205	4665	4665	4665	4665	31
439	20241205	134200	164445590	4680	4680	4680	4680	0
440	20241205	134100	164445590	4680	4680	4680	4680	0
441	20241205	134000	164445590	4680	4680	4680	4680	0
442	20241205	133900	164445590	4680	4680	4680	4680	0
443	20241205	133800	164445590	4680	4680	4680	4680	0
444	20241205	133700	164445590	4680	4680	4680	4680	0
445	20241205	133600	164445590	4680	4675	4680	4675	11
446	20241205	133500	164394160	4675	4675	4675	4675	534
447	20241205	133400	161897710	4675	4675	4675	4675	0
448	20241205	133300	161897710	4675	4675	4675	4675	0
449	20241205	133200	161897710	4675	4675	4675	4675	0
450	20241205	133100	161897710	4675	4675	4675	4675	2
451	20241205	133000	161888360	4670	4670	4670	4670	0
452	20241205	132900	161888360	4670	4670	4670	4670	0
453	20241205	132800	161888360	4670	4670	4670	4670	0
454	20241205	132700	161888360	4670	4670	4670	4670	0
455	20241205	132600	161888360	4670	4670	4670	4670	0
456	20241205	132500	161888360	4670	4675	4675	4670	100
457	20241205	132400	161421160	4675	4675	4675	4675	1
458	20241205	132300	161416485	4655	4655	4655	4655	0
459	20241205	132200	161416485	4655	4655	4655	4655	0
460	20241205	132100	161416485	4655	4655	4655	4655	0
461	20241205	132000	161416485	4655	4655	4655	4655	0
462	20241205	131900	161416485	4655	4655	4655	4655	0
463	20241205	131800	161416485	4655	4655	4655	4655	0
464	20241205	131700	161416485	4655	4655	4655	4655	0
465	20241205	131600	161416485	4655	4655	4655	4655	0
466	20241205	131500	161416485	4655	4655	4655	4655	0
467	20241205	131400	161416485	4655	4655	4655	4655	0
468	20241205	131300	161416485	4655	4655	4655	4655	0
469	20241205	131200	161416485	4655	4665	4665	4655	532
470	20241205	131100	158936535	4665	4665	4665	4665	0
471	20241205	131000	158936535	4665	4665	4665	4665	38
472	20241205	130900	158759265	4665	4665	4665	4665	0
473	20241205	130800	158759265	4665	4665	4665	4665	0
474	20241205	130700	158759265	4665	4665	4685	4665	151
475	20241205	130600	158054830	4665	4665	4665	4665	0
476	20241205	130500	158054830	4665	4650	4665	4650	77
477	20241205	130400	157696630	4650	4650	4650	4650	1522
478	20241205	130300	150619330	4640	4640	4640	4640	0
479	20241205	130200	150619330	4640	4640	4640	4640	1
480	20241205	130100	150614690	4650	4680	4680	4650	12260
481	20241205	130000	93353115	4680	4680	4680	4680	0
482	20241205	125900	93353115	4680	4680	4680	4680	0
483	20241205	125800	93353115	4680	4680	4680	4680	142
484	20241205	125700	92688555	4690	4690	4690	4690	2
485	20241205	125600	92679175	4690	4695	4695	4690	101
486	20241205	125500	92205480	4685	4685	4685	4685	572
487	20241205	125400	89525660	4685	4685	4685	4685	0
488	20241205	125300	89525660	4685	4690	4690	4685	999
489	20241205	125200	84845090	4700	4700	4700	4700	1
490	20241205	125100	84840390	4690	4690	4690	4690	0
491	20241205	125000	84840390	4690	4690	4690	4690	0
492	20241205	124900	84840390	4690	4690	4690	4690	0
493	20241205	124800	84840390	4690	4690	4690	4690	117
494	20241205	124700	84291660	4695	4700	4700	4695	1074
495	20241205	124600	79243975	4695	4695	4695	4695	0
496	20241205	124500	79243975	4695	4695	4695	4695	0
497	20241205	124400	79243975	4695	4695	4695	4695	0
498	20241205	124300	79243975	4695	4695	4695	4695	0
499	20241205	124200	79243975	4695	4695	4695	4695	0
500	20241205	124100	79243975	4695	4695	4695	4695	0
501	20241205	124000	79243975	4695	4695	4695	4695	0
502	20241205	123900	79243975	4695	4695	4695	4695	614
503	20241205	123800	76361245	4710	4710	4710	4710	0
504	20241205	123700	76361245	4710	4710	4710	4710	0
505	20241205	123600	76361245	4710	4710	4710	4710	0
506	20241205	123500	76361245	4710	4710	4710	4710	0
507	20241205	123400	76361245	4710	4710	4710	4710	0
508	20241205	123300	76361245	4710	4710	4710	4710	0
509	20241205	123200	76361245	4710	4710	4710	4710	0
510	20241205	123100	76361245	4710	4710	4710	4710	0
511	20241205	123000	76361245	4710	4710	4710	4710	0
512	20241205	122900	76361245	4710	4710	4710	4710	0
513	20241205	122800	76361245	4710	4710	4710	4710	100
514	20241205	122700	75890245	4715	4715	4715	4715	0
515	20241205	122600	75890245	4715	4715	4715	4715	0
516	20241205	122500	75890245	4715	4715	4715	4715	0
517	20241205	122400	75890245	4715	4715	4715	4715	0
518	20241205	122300	75890245	4715	4715	4715	4715	0
519	20241205	122200	75890245	4715	4715	4715	4715	497
520	20241205	122100	73546890	4715	4715	4715	4715	1
521	20241205	122000	73542175	4735	4715	4735	4715	302
522	20241205	121900	72118225	4710	4710	4710	4710	29
523	20241205	121800	71981635	4695	4690	4695	4690	1005
524	20241205	121700	67267425	4675	4675	4675	4675	0
525	20241205	121600	67267425	4675	4675	4675	4675	100
526	20241205	121500	66799925	4670	4670	4670	4670	100
527	20241205	121400	66332925	4660	4660	4660	4660	100
528	20241205	121300	65866925	4695	4695	4695	4695	0
529	20241205	121200	65866925	4695	4695	4695	4695	0
530	20241205	121100	65866925	4695	4695	4695	4695	1
531	20241205	121000	65862230	4660	4660	4660	4660	0
532	20241205	120900	65862230	4660	4670	4670	4660	348
533	20241205	120800	64239400	4670	4670	4670	4670	0
534	20241205	120700	64239400	4670	4675	4675	4670	60
535	20241205	120600	63959075	4710	4710	4710	4710	0
536	20241205	120500	63959075	4710	4710	4710	4710	0
537	20241205	120400	63959075	4710	4710	4710	4710	0
538	20241205	120300	63959075	4710	4710	4710	4710	0
539	20241205	120200	63959075	4710	4710	4710	4710	0
540	20241205	120100	63959075	4710	4710	4710	4710	0
541	20241205	120000	63959075	4710	4710	4710	4710	0
542	20241205	115900	63959075	4710	4710	4710	4710	0
543	20241205	115800	63959075	4710	4710	4710	4710	0
544	20241205	115700	63959075	4710	4710	4710	4710	0
545	20241205	115600	63959075	4710	4710	4710	4710	0
546	20241205	115500	63959075	4710	4710	4710	4710	0
547	20241205	115400	63959075	4710	4710	4710	4710	0
548	20241205	115300	63959075	4710	4710	4710	4710	0
549	20241205	115200	63959075	4710	4710	4710	4710	0
550	20241205	115100	63959075	4710	4710	4710	4710	0
551	20241205	115000	63959075	4710	4710	4710	4710	0
552	20241205	114900	63959075	4710	4700	4710	4700	60
553	20241205	114800	63676910	4680	4680	4680	4680	430
554	20241205	114700	61664510	4680	4680	4680	4680	0
555	20241205	114600	61664510	4680	4680	4680	4680	60
556	20241205	114500	61383710	4680	4690	4690	4680	859
557	20241205	114400	57359950	4690	4690	4690	4690	0
558	20241205	114300	57359950	4690	4690	4690	4690	0
559	20241205	114200	57359950	4690	4690	4690	4690	6
560	20241205	114100	57331810	4690	4690	4690	4690	50
561	20241205	114000	57097310	4690	4690	4690	4690	0
562	20241205	113900	57097310	4690	4690	4690	4690	15
563	20241205	113800	57026960	4690	4690	4690	4690	0
564	20241205	113700	57026960	4690	4690	4690	4690	0
565	20241205	113600	57026960	4690	4690	4690	4690	433
566	20241205	113500	54996190	4700	4700	4700	4700	204
567	20241205	113400	54037390	4700	4700	4700	4700	13
568	20241205	113300	53976290	4700	4700	4700	4700	0
569	20241205	113200	53976290	4700	4700	4700	4700	0
570	20241205	113100	53976290	4700	4700	4700	4700	0
571	20241205	113000	53976290	4700	4700	4700	4700	474
572	20241205	112900	51748490	4700	4700	4700	4700	0
573	20241205	112800	51748490	4700	4700	4700	4700	1
574	20241205	112700	51743790	4690	4690	4690	4690	0
575	20241205	112600	51743790	4690	4690	4690	4690	0
576	20241205	112500	51743790	4690	4690	4690	4690	0
577	20241205	112400	51743790	4690	4690	4690	4690	43
578	20241205	112300	51542120	4710	4710	4710	4710	0
579	20241205	112200	51542120	4710	4710	4710	4710	14
580	20241205	112100	51476180	4705	4705	4705	4705	0
581	20241205	112000	51476180	4705	4705	4705	4705	0
582	20241205	111900	51476180	4705	4705	4705	4705	292
583	20241205	111800	50102320	4735	4735	4735	4735	0
584	20241205	111700	50102320	4735	4735	4735	4735	0
585	20241205	111600	50102320	4735	4735	4735	4735	0
586	20241205	111500	50102320	4735	4735	4735	4735	0
587	20241205	111400	50102320	4735	4735	4735	4735	0
588	20241205	111300	50102320	4735	4735	4735	4735	1
589	20241205	111200	50097585	4710	4710	4710	4710	0
590	20241205	111100	50097585	4710	4710	4710	4710	0
591	20241205	111000	50097585	4710	4710	4710	4710	0
592	20241205	110900	50097585	4710	4710	4710	4710	0
593	20241205	110800	50097585	4710	4710	4710	4710	0
594	20241205	110700	50097585	4710	4710	4710	4710	0
595	20241205	110600	50097585	4710	4710	4710	4710	0
596	20241205	110500	50097585	4710	4710	4710	4710	0
597	20241205	110400	50097585	4710	4710	4710	4710	0
598	20241205	110300	50097585	4710	4710	4710	4710	0
599	20241205	110200	50097585	4710	4710	4710	4710	0
600	20241205	110100	50097585	4710	4710	4710	4710	0
601	20241205	110000	50097585	4710	4710	4710	4710	0
602	20241205	105900	50097585	4710	4710	4710	4710	0
603	20241205	105800	50097585	4710	4710	4710	4710	0
604	20241205	105700	50097585	4710	4710	4710	4710	0
605	20241205	105600	50097585	4710	4710	4710	4710	0
606	20241205	105500	50097585	4710	4710	4710	4710	0
607	20241205	105400	50097585	4710	4710	4710	4710	0
608	20241205	105300	50097585	4710	4710	4710	4710	0
609	20241205	105200	50097585	4710	4710	4710	4710	0
610	20241205	105100	50097585	4710	4710	4710	4710	0
611	20241205	105000	50097585	4710	4705	4710	4680	1294
612	20241205	104900	44005165	4705	4705	4705	4705	0
613	20241205	104800	44005165	4705	4705	4705	4705	4
614	20241205	104700	43986345	4705	4705	4705	4705	0
615	20241205	104600	43986345	4705	4705	4705	4705	0
616	20241205	104500	43986345	4705	4705	4705	4705	0
617	20241205	104400	43986345	4705	4705	4705	4705	1
618	20241205	104300	43981640	4680	4685	4685	4680	100
619	20241205	104200	43513585	4710	4710	4710	4710	0
620	20241205	104100	43513585	4710	4710	4710	4710	0
621	20241205	104000	43513585	4710	4710	4710	4710	0
622	20241205	103900	43513585	4710	4710	4710	4710	0
623	20241205	103800	43513585	4710	4710	4710	4710	1
624	20241205	103700	43508875	4685	4685	4685	4685	500
625	20241205	103600	41166375	4710	4710	4710	4710	0
626	20241205	103500	41166375	4710	4705	4710	4705	10
627	20241205	103400	41119305	4710	4700	4710	4700	80
628	20241205	103300	40743285	4700	4700	4700	4700	0
629	20241205	103200	40743285	4700	4680	4700	4680	309
630	20241205	103100	39297145	4695	4695	4695	4695	0
631	20241205	103000	39297145	4695	4695	4695	4695	0
632	20241205	102900	39297145	4695	4660	4695	4660	2
633	20241205	102800	39287790	4695	4695	4695	4695	0
634	20241205	102700	39287790	4695	4695	4695	4695	0
635	20241205	102600	39287790	4695	4695	4695	4695	0
636	20241205	102500	39287790	4695	4695	4695	4695	724
637	20241205	102400	35888610	4710	4710	4710	4710	0
638	20241205	102300	35888610	4710	4710	4710	4710	0
639	20241205	102200	35888610	4710	4710	4710	4710	0
640	20241205	102100	35888610	4710	4710	4710	4710	2
641	20241205	102000	35879190	4715	4715	4715	4715	0
642	20241205	101900	35879190	4715	4715	4715	4715	2
643	20241205	101800	35869760	4695	4700	4700	4695	283
644	20241205	101700	34541065	4730	4730	4730	4730	0
645	20241205	101600	34541065	4730	4730	4730	4730	1
646	20241205	101500	34536335	4650	4730	4730	4650	1130
647	20241205	101400	29238235	4740	4740	4740	4740	0
648	20241205	101300	29238235	4740	4740	4740	4740	0
649	20241205	101200	29238235	4740	4730	4740	4730	102
650	20241205	101100	28755765	4740	4740	4740	4740	18
651	20241205	101000	28670445	4745	4745	4745	4745	0
652	20241205	100900	28670445	4745	4745	4745	4745	20
653	20241205	100800	28575545	4745	4745	4745	4745	1
654	20241205	100700	28570800	4745	4745	4745	4745	0
655	20241205	100600	28570800	4745	4745	4745	4745	0
656	20241205	100500	28570800	4745	4745	4745	4745	0
657	20241205	100400	28570800	4745	4745	4745	4745	0
658	20241205	100300	28570800	4745	4740	4745	4740	96
659	20241205	100200	28115750	4745	4745	4745	4745	76
660	20241205	100100	27755130	4745	4745	4745	4745	0
661	20241205	100000	27755130	4745	4745	4745	4745	0
662	20241205	095900	27755130	4745	4745	4745	4745	0
663	20241205	095800	27755130	4745	4750	4750	4745	38
664	20241205	095700	27574770	4785	4785	4785	4785	0
665	20241205	095600	27574770	4785	4785	4785	4785	0
666	20241205	095500	27574770	4785	4785	4785	4785	0
667	20241205	095400	27574770	4785	4785	4785	4785	10
668	20241205	095300	27526920	4790	4790	4790	4790	0
669	20241205	095200	27526920	4790	4790	4790	4790	0
670	20241205	095100	27526920	4790	4790	4790	4790	100
671	20241205	095000	27047920	4790	4790	4790	4790	0
672	20241205	094900	27047920	4790	4790	4790	4790	0
673	20241205	094800	27047920	4790	4790	4790	4790	236
674	20241205	094700	25917480	4790	4790	4790	4790	0
675	20241205	094600	25917480	4790	4790	4790	4790	288
676	20241205	094500	24537960	4800	4790	4800	4790	1262
677	20241205	094400	18485360	4790	4790	4790	4790	30
678	20241205	094300	18341660	4790	4790	4790	4790	21
679	20241205	094200	18241070	4790	4790	4790	4790	0
680	20241205	094100	18241070	4790	4790	4790	4790	9
681	20241205	094000	18197960	4785	4785	4785	4785	22
682	20241205	093900	18092690	4790	4750	4790	4750	962
683	20241205	093800	13520325	4750	4750	4750	4750	19
684	20241205	093700	13430075	4750	4750	4750	4750	40
685	20241205	093600	13240075	4750	4750	4750	4750	66
686	20241205	093500	12926575	4750	4750	4750	4750	0
687	20241205	093400	12926575	4750	4750	4750	4750	1
688	20241205	093300	12921825	4740	4720	4740	4720	110
689	20241205	093200	12402100	4710	4710	4710	4710	0
690	20241205	093100	12402100	4710	4690	4710	4690	820
691	20241205	093000	8541970	4690	4690	4690	4690	554
692	20241205	092900	5943710	4660	4660	4660	4660	0
693	20241205	092800	5943710	4660	4660	4660	4660	28
694	20241205	092700	5813230	4695	4695	4695	4695	0
695	20241205	092600	5813230	4695	4695	4695	4695	1
696	20241205	092500	5808535	4670	4680	4680	4670	508
697	20241205	092400	3436145	4690	4690	4690	4690	10
698	20241205	092300	3389245	4690	4690	4690	4690	42
699	20241205	092200	3192265	4695	4695	4695	4695	1
700	20241205	092100	3187570	4720	4720	4720	4720	0
701	20241205	092000	3187570	4720	4685	4720	4680	83
702	20241205	091900	2798720	4690	4700	4700	4690	11
703	20241205	091800	2747070	4700	4700	4700	4700	10
704	20241205	091700	2700070	4700	4700	4700	4700	0
705	20241205	091600	2700070	4700	4700	4700	4700	15
706	20241205	091500	2629570	4710	4710	4710	4710	7
707	20241205	091400	2596600	4715	4720	4720	4715	134
708	20241205	091300	1964485	4720	4725	4725	4720	70
709	20241205	091200	1633770	4760	4760	4760	4725	3
710	20241205	091100	1619525	4785	4785	4785	4785	0
711	20241205	091000	1619525	4785	4785	4785	4785	0
712	20241205	090900	1619525	4785	4785	4785	4785	0
713	20241205	090800	1619525	4785	4785	4785	4785	0
714	20241205	090700	1619525	4785	4785	4785	4785	0
715	20241205	090600	1619525	4785	4785	4785	4785	0
716	20241205	090500	1619525	4785	4785	4785	4785	0
717	20241205	090400	1619525	4785	4785	4785	4785	0
718	20241205	090300	1619525	4785	4785	4785	4785	0
719	20241205	090200	1619525	4785	4785	4785	4785	45
720	20241205	090100	1404200	4760	4760	4760	4760	190
721	20241205	090000	499800	4760	4760	4760	4760	1