KissMeData/317830/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211700	195109170	4615	4615	4615	4615	464
3	20241204	211600	195109170	4615	4615	4615	4615	0
4	20241204	211500	195109170	4615	4615	4615	4615	0
5	20241204	211400	195109170	4615	4615	4615	4615	0
6	20241204	211300	195109170	4615	4615	4615	4615	0
7	20241204	211200	195109170	4615	4615	4615	4615	0
8	20241204	211100	195109170	4615	4615	4615	4615	0
9	20241204	211000	195109170	4615	4615	4615	4615	0
10	20241204	210900	195109170	4615	4615	4615	4615	0
11	20241204	210800	195109170	4615	4615	4615	4615	0
12	20241204	210700	195109170	4615	4615	4615	4615	0
13	20241204	210600	195109170	4615	4615	4615	4615	0
14	20241204	210500	195109170	4615	4615	4615	4615	0
15	20241204	210400	195109170	4615	4615	4615	4615	0
16	20241204	210300	195109170	4615	4615	4615	4615	0
17	20241204	210200	195109170	4615	4615	4615	4615	0
18	20241204	210100	195109170	4615	4615	4615	4615	0
19	20241204	210000	195109170	4615	4615	4615	4615	0
20	20241204	205900	195109170	4615	4615	4615	4615	0
21	20241204	205800	195109170	4615	4615	4615	4615	0
22	20241204	205700	195109170	4615	4615	4615	4615	0
23	20241204	205600	195109170	4615	4615	4615	4615	0
24	20241204	205500	195109170	4615	4615	4615	4615	0
25	20241204	205400	195109170	4615	4615	4615	4615	0
26	20241204	205300	195109170	4615	4615	4615	4615	0
27	20241204	205200	195109170	4615	4615	4615	4615	0
28	20241204	205100	195109170	4615	4615	4615	4615	0
29	20241204	205000	195109170	4615	4615	4615	4615	0
30	20241204	204900	195109170	4615	4615	4615	4615	0
31	20241204	204800	195109170	4615	4615	4615	4615	0
32	20241204	204700	195109170	4615	4615	4615	4615	464
33	20241204	204600	195109170	4615	4615	4615	4615	0
34	20241204	204500	195109170	4615	4615	4615	4615	0
35	20241204	204400	195109170	4615	4615	4615	4615	0
36	20241204	204300	195109170	4615	4615	4615	4615	0
37	20241204	204200	195109170	4615	4615	4615	4615	0
38	20241204	204100	195109170	4615	4615	4615	4615	0
39	20241204	204000	195109170	4615	4615	4615	4615	0
40	20241204	203900	195109170	4615	4615	4615	4615	0
41	20241204	203800	195109170	4615	4615	4615	4615	0
42	20241204	203700	195109170	4615	4615	4615	4615	0
43	20241204	203600	195109170	4615	4615	4615	4615	0
44	20241204	203500	195109170	4615	4615	4615	4615	0
45	20241204	203400	195109170	4615	4615	4615	4615	0
46	20241204	203300	195109170	4615	4615	4615	4615	0
47	20241204	203200	195109170	4615	4615	4615	4615	0
48	20241204	203100	195109170	4615	4615	4615	4615	0
49	20241204	203000	195109170	4615	4615	4615	4615	0
50	20241204	202900	195109170	4615	4615	4615	4615	0
51	20241204	202800	195109170	4615	4615	4615	4615	0
52	20241204	202700	195109170	4615	4615	4615	4615	0
53	20241204	202600	195109170	4615	4615	4615	4615	0
54	20241204	202500	195109170	4615	4615	4615	4615	0
55	20241204	202400	195109170	4615	4615	4615	4615	0
56	20241204	202300	195109170	4615	4615	4615	4615	0
57	20241204	202200	195109170	4615	4615	4615	4615	0
58	20241204	202100	195109170	4615	4615	4615	4615	0
59	20241204	202000	195109170	4615	4615	4615	4615	0
60	20241204	201900	195109170	4615	4615	4615	4615	0
61	20241204	201800	195109170	4615	4615	4615	4615	0
62	20241204	201700	195109170	4615	4615	4615	4615	464
63	20241204	201600	195109170	4615	4615	4615	4615	0
64	20241204	201500	195109170	4615	4615	4615	4615	0
65	20241204	201400	195109170	4615	4615	4615	4615	0
66	20241204	201300	195109170	4615	4615	4615	4615	0
67	20241204	201200	195109170	4615	4615	4615	4615	0
68	20241204	201100	195109170	4615	4615	4615	4615	0
69	20241204	201000	195109170	4615	4615	4615	4615	0
70	20241204	200900	195109170	4615	4615	4615	4615	0
71	20241204	200800	195109170	4615	4615	4615	4615	0
72	20241204	200700	195109170	4615	4615	4615	4615	0
73	20241204	200600	195109170	4615	4615	4615	4615	0
74	20241204	200500	195109170	4615	4615	4615	4615	0
75	20241204	200400	195109170	4615	4615	4615	4615	0
76	20241204	200300	195109170	4615	4615	4615	4615	0
77	20241204	200200	195109170	4615	4615	4615	4615	0
78	20241204	200100	195109170	4615	4615	4615	4615	0
79	20241204	200000	195109170	4615	4615	4615	4615	0
80	20241204	195900	195109170	4615	4615	4615	4615	0
81	20241204	195800	195109170	4615	4615	4615	4615	0
82	20241204	195700	195109170	4615	4615	4615	4615	0
83	20241204	195600	195109170	4615	4615	4615	4615	0
84	20241204	195500	195109170	4615	4615	4615	4615	0
85	20241204	195400	195109170	4615	4615	4615	4615	0
86	20241204	195300	195109170	4615	4615	4615	4615	0
87	20241204	195200	195109170	4615	4615	4615	4615	0
88	20241204	195100	195109170	4615	4615	4615	4615	0
89	20241204	195000	195109170	4615	4615	4615	4615	0
90	20241204	194900	195109170	4615	4615	4615	4615	0
91	20241204	194800	195109170	4615	4615	4615	4615	0
92	20241204	194700	195109170	4615	4615	4615	4615	464
93	20241204	194600	195109170	4615	4615	4615	4615	0
94	20241204	194500	195109170	4615	4615	4615	4615	0
95	20241204	194400	195109170	4615	4615	4615	4615	0
96	20241204	194300	195109170	4615	4615	4615	4615	0
97	20241204	194200	195109170	4615	4615	4615	4615	0
98	20241204	194100	195109170	4615	4615	4615	4615	0
99	20241204	194000	195109170	4615	4615	4615	4615	0
100	20241204	193900	195109170	4615	4615	4615	4615	0
101	20241204	193800	195109170	4615	4615	4615	4615	0
102	20241204	193700	195109170	4615	4615	4615	4615	0
103	20241204	193600	195109170	4615	4615	4615	4615	0
104	20241204	193500	195109170	4615	4615	4615	4615	0
105	20241204	193400	195109170	4615	4615	4615	4615	0
106	20241204	193300	195109170	4615	4615	4615	4615	0
107	20241204	193200	195109170	4615	4615	4615	4615	0
108	20241204	193100	195109170	4615	4615	4615	4615	0
109	20241204	193000	195109170	4615	4615	4615	4615	0
110	20241204	192900	195109170	4615	4615	4615	4615	0
111	20241204	192800	195109170	4615	4615	4615	4615	0
112	20241204	192700	195109170	4615	4615	4615	4615	0
113	20241204	192600	195109170	4615	4615	4615	4615	0
114	20241204	192500	195109170	4615	4615	4615	4615	0
115	20241204	192400	195109170	4615	4615	4615	4615	0
116	20241204	192300	195109170	4615	4615	4615	4615	0
117	20241204	192200	195109170	4615	4615	4615	4615	0
118	20241204	192100	195109170	4615	4615	4615	4615	0
119	20241204	192000	195109170	4615	4615	4615	4615	0
120	20241204	191900	195109170	4615	4615	4615	4615	0
121	20241204	191800	195109170	4615	4615	4615	4615	0
122	20241204	191700	195109170	4615	4615	4615	4615	464
123	20241204	191600	195109170	4615	4615	4615	4615	0
124	20241204	191500	195109170	4615	4615	4615	4615	0
125	20241204	191400	195109170	4615	4615	4615	4615	0
126	20241204	191300	195109170	4615	4615	4615	4615	0
127	20241204	191200	195109170	4615	4615	4615	4615	0
128	20241204	191100	195109170	4615	4615	4615	4615	0
129	20241204	191000	195109170	4615	4615	4615	4615	0
130	20241204	190900	195109170	4615	4615	4615	4615	0
131	20241204	190800	195109170	4615	4615	4615	4615	0
132	20241204	190700	195109170	4615	4615	4615	4615	0
133	20241204	190600	195109170	4615	4615	4615	4615	0
134	20241204	190500	195109170	4615	4615	4615	4615	0
135	20241204	190400	195109170	4615	4615	4615	4615	0
136	20241204	190300	195109170	4615	4615	4615	4615	0
137	20241204	190200	195109170	4615	4615	4615	4615	0
138	20241204	190100	195109170	4615	4615	4615	4615	0
139	20241204	190000	195109170	4615	4615	4615	4615	0
140	20241204	185900	195109170	4615	4615	4615	4615	0
141	20241204	185800	195109170	4615	4615	4615	4615	0
142	20241204	185700	195109170	4615	4615	4615	4615	0
143	20241204	185600	195109170	4615	4615	4615	4615	0
144	20241204	185500	195109170	4615	4615	4615	4615	0
145	20241204	185400	195109170	4615	4615	4615	4615	0
146	20241204	185300	195109170	4615	4615	4615	4615	0
147	20241204	185200	195109170	4615	4615	4615	4615	0
148	20241204	185100	195109170	4615	4615	4615	4615	0
149	20241204	185000	195109170	4615	4615	4615	4615	0
150	20241204	184900	195109170	4615	4615	4615	4615	0
151	20241204	184800	195109170	4615	4615	4615	4615	0
152	20241204	184700	195109170	4615	4615	4615	4615	464
153	20241204	184600	195109170	4615	4615	4615	4615	0
154	20241204	184500	195109170	4615	4615	4615	4615	0
155	20241204	184400	195109170	4615	4615	4615	4615	0
156	20241204	184300	195109170	4615	4615	4615	4615	0
157	20241204	184200	195109170	4615	4615	4615	4615	0
158	20241204	184100	195109170	4615	4615	4615	4615	0
159	20241204	184000	195109170	4615	4615	4615	4615	0
160	20241204	183900	195109170	4615	4615	4615	4615	0
161	20241204	183800	195109170	4615	4615	4615	4615	0
162	20241204	183700	195109170	4615	4615	4615	4615	0
163	20241204	183600	195109170	4615	4615	4615	4615	0
164	20241204	183500	195109170	4615	4615	4615	4615	0
165	20241204	183400	195109170	4615	4615	4615	4615	0
166	20241204	183300	195109170	4615	4615	4615	4615	0
167	20241204	183200	195109170	4615	4615	4615	4615	0
168	20241204	183100	195109170	4615	4615	4615	4615	0
169	20241204	183000	195109170	4615	4615	4615	4615	0
170	20241204	182900	195109170	4615	4615	4615	4615	0
171	20241204	182800	195109170	4615	4615	4615	4615	0
172	20241204	182700	195109170	4615	4615	4615	4615	0
173	20241204	182600	195109170	4615	4615	4615	4615	0
174	20241204	182500	195109170	4615	4615	4615	4615	0
175	20241204	182400	195109170	4615	4615	4615	4615	0
176	20241204	182300	195109170	4615	4615	4615	4615	0
177	20241204	182200	195109170	4615	4615	4615	4615	0
178	20241204	182100	195109170	4615	4615	4615	4615	0
179	20241204	182000	195109170	4615	4615	4615	4615	0
180	20241204	181900	195109170	4615	4615	4615	4615	0
181	20241204	181800	195109170	4615	4615	4615	4615	0
182	20241204	181700	195109170	4615	4615	4615	4615	464
183	20241204	181600	195109170	4615	4615	4615	4615	0
184	20241204	181500	195109170	4615	4615	4615	4615	0
185	20241204	181400	195109170	4615	4615	4615	4615	0
186	20241204	181300	195109170	4615	4615	4615	4615	0
187	20241204	181200	195109170	4615	4615	4615	4615	0
188	20241204	181100	195109170	4615	4615	4615	4615	0
189	20241204	181000	195109170	4615	4615	4615	4615	0
190	20241204	180900	195109170	4615	4615	4615	4615	0
191	20241204	180800	195109170	4615	4615	4615	4615	0
192	20241204	180700	195109170	4615	4615	4615	4615	0
193	20241204	180600	195109170	4615	4615	4615	4615	0
194	20241204	180500	195109170	4615	4615	4615	4615	0
195	20241204	180400	195109170	4615	4615	4615	4615	0
196	20241204	180300	195109170	4615	4615	4615	4615	0
197	20241204	180200	195109170	4615	4615	4615	4615	0
198	20241204	180100	195109170	4615	4615	4615	4615	0
199	20241204	180000	195109170	4615	4615	4615	4615	0
200	20241204	175900	195109170	4615	4615	4615	4615	0
201	20241204	175800	195109170	4615	4615	4615	4615	0
202	20241204	175700	195109170	4615	4615	4615	4615	0
203	20241204	175600	195109170	4615	4615	4615	4615	0
204	20241204	175500	195109170	4615	4615	4615	4615	0
205	20241204	175400	195109170	4615	4615	4615	4615	0
206	20241204	175300	195109170	4615	4615	4615	4615	0
207	20241204	175200	195109170	4615	4615	4615	4615	0
208	20241204	175100	195109170	4615	4615	4615	4615	0
209	20241204	175000	195109170	4615	4615	4615	4615	0
210	20241204	174900	195109170	4615	4615	4615	4615	0
211	20241204	174800	195109170	4615	4615	4615	4615	0
212	20241204	174700	195109170	4615	4615	4615	4615	464
213	20241204	174600	195109170	4615	4615	4615	4615	0
214	20241204	174500	195109170	4615	4615	4615	4615	0
215	20241204	174400	195109170	4615	4615	4615	4615	0
216	20241204	174300	195109170	4615	4615	4615	4615	0
217	20241204	174200	195109170	4615	4615	4615	4615	0
218	20241204	174100	195109170	4615	4615	4615	4615	0
219	20241204	174000	195109170	4615	4615	4615	4615	0
220	20241204	173900	195109170	4615	4615	4615	4615	0
221	20241204	173800	195109170	4615	4615	4615	4615	0
222	20241204	173700	195109170	4615	4615	4615	4615	0
223	20241204	173600	195109170	4615	4615	4615	4615	0
224	20241204	173500	195109170	4615	4615	4615	4615	0
225	20241204	173400	195109170	4615	4615	4615	4615	0
226	20241204	173300	195109170	4615	4615	4615	4615	0
227	20241204	173200	195109170	4615	4615	4615	4615	0
228	20241204	173100	195109170	4615	4615	4615	4615	0
229	20241204	173000	195109170	4615	4615	4615	4615	0
230	20241204	172900	195109170	4615	4615	4615	4615	0
231	20241204	172800	195109170	4615	4615	4615	4615	0
232	20241204	172700	195109170	4615	4615	4615	4615	0
233	20241204	172600	195109170	4615	4615	4615	4615	0
234	20241204	172500	195109170	4615	4615	4615	4615	0
235	20241204	172400	195109170	4615	4615	4615	4615	0
236	20241204	172300	195109170	4615	4615	4615	4615	0
237	20241204	172200	195109170	4615	4615	4615	4615	0
238	20241204	172100	195109170	4615	4615	4615	4615	0
239	20241204	172000	195109170	4615	4615	4615	4615	0
240	20241204	171900	195109170	4615	4615	4615	4615	0
241	20241204	171800	195109170	4615	4615	4615	4615	0
242	20241204	171700	195109170	4615	4615	4615	4615	464
243	20241204	171600	195109170	4615	4615	4615	4615	0
244	20241204	171500	195109170	4615	4615	4615	4615	0
245	20241204	171400	195109170	4615	4615	4615	4615	0
246	20241204	171300	195109170	4615	4615	4615	4615	0
247	20241204	171200	195109170	4615	4615	4615	4615	0
248	20241204	171100	195109170	4615	4615	4615	4615	0
249	20241204	171000	195109170	4615	4615	4615	4615	0
250	20241204	170900	195109170	4615	4615	4615	4615	0
251	20241204	170800	195109170	4615	4615	4615	4615	0
252	20241204	170700	195109170	4615	4615	4615	4615	0
253	20241204	170600	195109170	4615	4615	4615	4615	0
254	20241204	170500	195109170	4615	4615	4615	4615	0
255	20241204	170400	195109170	4615	4615	4615	4615	0
256	20241204	170300	195109170	4615	4615	4615	4615	0
257	20241204	170200	195109170	4615	4615	4615	4615	0
258	20241204	170100	195109170	4615	4615	4615	4615	0
259	20241204	170000	195109170	4615	4615	4615	4615	0
260	20241204	165900	195109170	4615	4615	4615	4615	0
261	20241204	165800	195109170	4615	4615	4615	4615	0
262	20241204	165700	195109170	4615	4615	4615	4615	0
263	20241204	165600	195109170	4615	4615	4615	4615	0
264	20241204	165500	195109170	4615	4615	4615	4615	0
265	20241204	165400	195109170	4615	4615	4615	4615	0
266	20241204	165300	195109170	4615	4615	4615	4615	0
267	20241204	165200	195109170	4615	4615	4615	4615	0
268	20241204	165100	195109170	4615	4615	4615	4615	0
269	20241204	165000	195109170	4615	4615	4615	4615	0
270	20241204	164900	195109170	4615	4615	4615	4615	0
271	20241204	164800	195109170	4615	4615	4615	4615	0
272	20241204	164700	195109170	4615	4615	4615	4615	464
273	20241204	164600	195109170	4615	4615	4615	4615	0
274	20241204	164500	195109170	4615	4615	4615	4615	0
275	20241204	164400	195109170	4615	4615	4615	4615	0
276	20241204	164300	195109170	4615	4615	4615	4615	0
277	20241204	164200	195109170	4615	4615	4615	4615	0
278	20241204	164100	195109170	4615	4615	4615	4615	0
279	20241204	164000	195109170	4615	4615	4615	4615	0
280	20241204	163900	195109170	4615	4615	4615	4615	0
281	20241204	163800	195109170	4615	4615	4615	4615	0
282	20241204	163700	195109170	4615	4615	4615	4615	0
283	20241204	163600	195109170	4615	4615	4615	4615	0
284	20241204	163500	195109170	4615	4615	4615	4615	0
285	20241204	163400	195109170	4615	4615	4615	4615	0
286	20241204	163300	195109170	4615	4615	4615	4615	0
287	20241204	163200	195109170	4615	4615	4615	4615	0
288	20241204	163100	195109170	4615	4615	4615	4615	0
289	20241204	163000	195109170	4615	4615	4615	4615	0
290	20241204	162900	195109170	4615	4615	4615	4615	0
291	20241204	162800	195109170	4615	4615	4615	4615	0
292	20241204	162700	195109170	4615	4615	4615	4615	0
293	20241204	162600	195109170	4615	4615	4615	4615	0
294	20241204	162500	195109170	4615	4615	4615	4615	0
295	20241204	162400	195109170	4615	4615	4615	4615	0
296	20241204	162300	195109170	4615	4615	4615	4615	0
297	20241204	162200	195109170	4615	4615	4615	4615	0
298	20241204	162100	195109170	4615	4615	4615	4615	0
299	20241204	162000	195109170	4615	4615	4615	4615	0
300	20241204	161900	195109170	4615	4615	4615	4615	0
301	20241204	161800	195109170	4615	4615	4615	4615	0
302	20241204	161700	195109170	4615	4615	4615	4615	464
303	20241204	161600	195109170	4615	4615	4615	4615	0
304	20241204	161500	195109170	4615	4615	4615	4615	0
305	20241204	161400	195109170	4615	4615	4615	4615	0
306	20241204	161300	195109170	4615	4615	4615	4615	0
307	20241204	161200	195109170	4615	4615	4615	4615	0
308	20241204	161100	195109170	4615	4615	4615	4615	0
309	20241204	161000	195109170	4615	4615	4615	4615	0
310	20241204	160900	195109170	4615	4615	4615	4615	0
311	20241204	160800	195109170	4615	4615	4615	4615	0
312	20241204	160700	195109170	4615	4615	4615	4615	0
313	20241204	160600	195109170	4615	4615	4615	4615	0
314	20241204	160500	195109170	4615	4615	4615	4615	0
315	20241204	160400	195109170	4615	4615	4615	4615	0
316	20241204	160300	195109170	4615	4615	4615	4615	0
317	20241204	160200	195109170	4615	4615	4615	4615	0
318	20241204	160100	195109170	4615	4615	4615	4615	0
319	20241204	160000	195109170	4615	4615	4615	4615	0
320	20241204	155900	195109170	4615	4615	4615	4615	0
321	20241204	155800	195109170	4615	4615	4615	4615	0
322	20241204	155700	195109170	4615	4615	4615	4615	0
323	20241204	155600	195109170	4615	4615	4615	4615	0
324	20241204	155500	195109170	4615	4615	4615	4615	0
325	20241204	155400	195109170	4615	4615	4615	4615	0
326	20241204	155300	195109170	4615	4615	4615	4615	0
327	20241204	155200	195109170	4615	4615	4615	4615	0
328	20241204	155100	195109170	4615	4615	4615	4615	0
329	20241204	155000	195109170	4615	4615	4615	4615	0
330	20241204	154900	195109170	4615	4615	4615	4615	0
331	20241204	154800	195109170	4615	4615	4615	4615	0
332	20241204	154700	195109170	4615	4615	4615	4615	464
333	20241204	154600	195109170	4615	4615	4615	4615	0
334	20241204	154500	195109170	4615	4615	4615	4615	0
335	20241204	154400	195109170	4615	4615	4615	4615	0
336	20241204	154300	195109170	4615	4615	4615	4615	0
337	20241204	154200	195109170	4615	4615	4615	4615	0
338	20241204	154100	195109170	4615	4615	4615	4615	0
339	20241204	154000	195109170	4615	4615	4615	4615	0
340	20241204	153900	195109170	4615	4615	4615	4615	0
341	20241204	153800	195109170	4615	4615	4615	4615	0
342	20241204	153700	195109170	4615	4615	4615	4615	0
343	20241204	153600	195109170	4615	4615	4615	4615	0
344	20241204	153500	195109170	4615	4615	4615	4615	0
345	20241204	153400	195109170	4615	4615	4615	4615	0
346	20241204	153300	195109170	4615	4615	4615	4615	0
347	20241204	153200	195109170	4615	4615	4615	4615	0
348	20241204	153100	195109170	4615	4615	4615	4615	0
349	20241204	153000	195109170	4615	4615	4615	4615	464
350	20241204	152900	192967810	4610	4610	4610	4610	0
351	20241204	152800	192967810	4610	4610	4610	4610	0
352	20241204	152700	192967810	4610	4610	4610	4610	0
353	20241204	152600	192967810	4610	4610	4610	4610	0
354	20241204	152500	192967810	4610	4610	4610	4610	0
355	20241204	152400	192967810	4610	4610	4610	4610	0
356	20241204	152300	192967810	4610	4610	4610	4610	0
357	20241204	152200	192967810	4610	4610	4610	4610	0
358	20241204	152100	192967810	4610	4610	4610	4610	0
359	20241204	152000	192967810	4610	4610	4610	4610	0
360	20241204	151900	192967810	4610	4610	4615	4610	50
361	20241204	151800	192737305	4610	4610	4610	4610	31
362	20241204	151700	192594395	4615	4615	4615	4615	1
363	20241204	151600	192589780	4615	4615	4615	4615	3
364	20241204	151500	192575935	4615	4615	4615	4615	10
365	20241204	151400	192529785	4610	4610	4610	4610	0
366	20241204	151300	192529785	4610	4610	4610	4610	0
367	20241204	151200	192529785	4610	4610	4610	4610	0
368	20241204	151100	192529785	4610	4615	4615	4610	101
369	20241204	151000	192064170	4615	4615	4615	4615	0
370	20241204	150900	192064170	4615	4615	4615	4615	100
371	20241204	150800	191602670	4610	4610	4610	4610	153
372	20241204	150700	190897340	4610	4610	4610	4610	0
373	20241204	150600	190897340	4610	4610	4610	4610	0
374	20241204	150500	190897340	4610	4610	4610	4610	0
375	20241204	150400	190897340	4610	4610	4610	4610	0
376	20241204	150300	190897340	4610	4610	4610	4610	0
377	20241204	150200	190897340	4610	4610	4610	4610	0
378	20241204	150100	190897340	4610	4610	4610	4610	39
379	20241204	150000	190717550	4610	4610	4610	4610	0
380	20241204	145900	190717550	4610	4610	4610	4610	2
381	20241204	145800	190708330	4610	4610	4610	4610	25
382	20241204	145700	190593080	4615	4615	4615	4615	0
383	20241204	145600	190593080	4615	4615	4615	4615	0
384	20241204	145500	190593080	4615	4615	4615	4615	0
385	20241204	145400	190593080	4615	4615	4615	4615	0
386	20241204	145300	190593080	4615	4615	4615	4615	0
387	20241204	145200	190593080	4615	4615	4615	4615	300
388	20241204	145100	189208580	4615	4615	4615	4615	0
389	20241204	145000	189208580	4615	4615	4615	4615	4
390	20241204	144900	189190120	4610	4610	4610	4610	0
391	20241204	144800	189190120	4610	4610	4610	4610	0
392	20241204	144700	189190120	4610	4610	4610	4610	0
393	20241204	144600	189190120	4610	4610	4610	4610	0
394	20241204	144500	189190120	4610	4610	4610	4610	0
395	20241204	144400	189190120	4610	4610	4610	4610	0
396	20241204	144300	189190120	4610	4610	4610	4610	0
397	20241204	144200	189190120	4610	4605	4610	4605	52
398	20241204	144100	188950655	4605	4605	4605	4605	0
399	20241204	144000	188950655	4605	4605	4605	4605	100
400	20241204	143900	188490155	4605	4605	4605	4605	0
401	20241204	143800	188490155	4605	4605	4605	4605	0
402	20241204	143700	188490155	4605	4605	4605	4605	10
403	20241204	143600	188444105	4605	4605	4605	4605	500
404	20241204	143500	186141605	4610	4615	4615	4610	952
405	20241204	143400	181751010	4615	4615	4615	4615	0
406	20241204	143300	181751010	4615	4615	4615	4615	0
407	20241204	143200	181751010	4615	4615	4615	4615	0
408	20241204	143100	181751010	4615	4615	4615	4615	0
409	20241204	143000	181751010	4615	4620	4620	4615	1500
410	20241204	142900	174827760	4620	4620	4620	4620	0
411	20241204	142800	174827760	4620	4620	4620	4620	0
412	20241204	142700	174827760	4620	4620	4620	4620	0
413	20241204	142600	174827760	4620	4620	4620	4620	0
414	20241204	142500	174827760	4620	4620	4620	4620	0
415	20241204	142400	174827760	4620	4620	4620	4620	0
416	20241204	142300	174827760	4620	4620	4620	4620	0
417	20241204	142200	174827760	4620	4620	4620	4620	0
418	20241204	142100	174827760	4620	4620	4620	4620	0
419	20241204	142000	174827760	4620	4620	4620	4620	0
420	20241204	141900	174827760	4620	4620	4620	4620	0
421	20241204	141800	174827760	4620	4620	4620	4620	0
422	20241204	141700	174827760	4620	4620	4620	4620	0
423	20241204	141600	174827760	4620	4620	4620	4620	0
424	20241204	141500	174827760	4620	4620	4620	4620	10
425	20241204	141400	174781560	4620	4620	4620	4620	1
426	20241204	141300	174776940	4625	4625	4625	4625	0
427	20241204	141200	174776940	4625	4625	4625	4625	0
428	20241204	141100	174776940	4625	4625	4625	4625	95
429	20241204	141000	174337565	4625	4625	4625	4625	20
430	20241204	140900	174245065	4625	4625	4625	4625	0
431	20241204	140800	174245065	4625	4625	4625	4625	0
432	20241204	140700	174245065	4625	4625	4625	4625	1
433	20241204	140600	174240440	4625	4625	4625	4625	0
434	20241204	140500	174240440	4625	4625	4625	4625	0
435	20241204	140400	174240440	4625	4625	4625	4625	16
436	20241204	140300	174166440	4620	4620	4620	4620	2
437	20241204	140200	174157200	4615	4615	4615	4615	0
438	20241204	140100	174157200	4615	4615	4615	4615	0
439	20241204	140000	174157200	4615	4615	4615	4615	0
440	20241204	135900	174157200	4615	4615	4615	4615	9
441	20241204	135800	174115665	4615	4615	4615	4615	0
442	20241204	135700	174115665	4615	4615	4615	4615	0
443	20241204	135600	174115665	4615	4615	4615	4615	0
444	20241204	135500	174115665	4615	4615	4615	4615	0
445	20241204	135400	174115665	4615	4615	4615	4615	340
446	20241204	135300	172546565	4615	4615	4615	4615	300
447	20241204	135200	171162065	4615	4615	4615	4615	0
448	20241204	135100	171162065	4615	4615	4615	4615	0
449	20241204	135000	171162065	4615	4615	4615	4615	0
450	20241204	134900	171162065	4615	4615	4615	4615	0
451	20241204	134800	171162065	4615	4615	4615	4615	0
452	20241204	134700	171162065	4615	4615	4615	4615	0
453	20241204	134600	171162065	4615	4615	4615	4615	0
454	20241204	134500	171162065	4615	4615	4615	4615	1
455	20241204	134400	171157450	4615	4615	4615	4615	200
456	20241204	134300	170234450	4615	4615	4615	4615	0
457	20241204	134200	170234450	4615	4630	4630	4615	106
458	20241204	134100	169745005	4630	4630	4630	4630	0
459	20241204	134000	169745005	4630	4630	4630	4630	1
460	20241204	133900	169740375	4630	4630	4630	4630	0
461	20241204	133800	169740375	4630	4630	4630	4630	0
462	20241204	133700	169740375	4630	4630	4630	4630	0
463	20241204	133600	169740375	4630	4630	4630	4630	0
464	20241204	133500	169740375	4630	4630	4630	4630	0
465	20241204	133400	169740375	4630	4630	4630	4630	9
466	20241204	133300	169698705	4640	4640	4640	4640	0
467	20241204	133200	169698705	4640	4640	4640	4640	0
468	20241204	133100	169698705	4640	4640	4640	4640	1
469	20241204	133000	169694065	4630	4630	4630	4630	0
470	20241204	132900	169694065	4630	4630	4630	4630	0
471	20241204	132800	169694065	4630	4630	4630	4630	0
472	20241204	132700	169694065	4630	4630	4630	4630	98
473	20241204	132600	169240325	4630	4630	4630	4630	0
474	20241204	132500	169240325	4630	4630	4630	4630	0
475	20241204	132400	169240325	4630	4630	4630	4630	0
476	20241204	132300	169240325	4630	4630	4630	4630	0
477	20241204	132200	169240325	4630	4630	4630	4630	0
478	20241204	132100	169240325	4630	4630	4630	4630	0
479	20241204	132000	169240325	4630	4630	4630	4630	0
480	20241204	131900	169240325	4630	4630	4630	4630	0
481	20241204	131800	169240325	4630	4630	4630	4630	0
482	20241204	131700	169240325	4630	4630	4630	4630	0
483	20241204	131600	169240325	4630	4630	4630	4630	0
484	20241204	131500	169240325	4630	4630	4630	4630	0
485	20241204	131400	169240325	4630	4630	4630	4630	0
486	20241204	131300	169240325	4630	4630	4630	4630	0
487	20241204	131200	169240325	4630	4630	4630	4630	0
488	20241204	131100	169240325	4630	4630	4630	4630	17
489	20241204	131000	169161615	4615	4615	4615	4615	0
490	20241204	130900	169161615	4615	4670	4670	4615	650
491	20241204	130800	166150775	4680	4680	4680	4680	0
492	20241204	130700	166150775	4680	4680	4680	4680	0
493	20241204	130600	166150775	4680	4680	4680	4680	0
494	20241204	130500	166150775	4680	4675	4680	4675	8
495	20241204	130400	166113345	4670	4675	4675	4670	116
496	20241204	130300	165571545	4680	4680	4680	4680	0
497	20241204	130200	165571545	4680	4680	4680	4680	0
498	20241204	130100	165571545	4680	4675	4680	4675	6
499	20241204	130000	165543490	4670	4670	4670	4670	0
500	20241204	125900	165543490	4670	4670	4670	4670	0
501	20241204	125800	165543490	4670	4670	4670	4670	0
502	20241204	125700	165543490	4670	4665	4670	4665	2682
503	20241204	125600	153021960	4660	4660	4660	4660	1
504	20241204	125500	153017300	4660	4660	4660	4660	3
505	20241204	125400	153003320	4650	4650	4650	4650	0
506	20241204	125300	153003320	4650	4650	4650	4650	0
507	20241204	125200	153003320	4650	4650	4650	4650	0
508	20241204	125100	153003320	4650	4650	4650	4650	0
509	20241204	125000	153003320	4650	4650	4650	4650	350
510	20241204	124900	151375820	4650	4650	4650	4650	0
511	20241204	124800	151375820	4650	4650	4650	4650	0
512	20241204	124700	151375820	4650	4650	4650	4650	0
513	20241204	124600	151375820	4650	4650	4650	4650	0
514	20241204	124500	151375820	4650	4650	4650	4650	0
515	20241204	124400	151375820	4650	4650	4650	4650	0
516	20241204	124300	151375820	4650	4650	4650	4650	10
517	20241204	124200	151329320	4640	4640	4640	4640	0
518	20241204	124100	151329320	4640	4640	4640	4640	270
519	20241204	124000	150076520	4635	4635	4635	4635	0
520	20241204	123900	150076520	4635	4635	4635	4635	0
521	20241204	123800	150076520	4635	4635	4635	4635	0
522	20241204	123700	150076520	4635	4635	4635	4635	33
523	20241204	123600	149923565	4615	4615	4615	4615	0
524	20241204	123500	149923565	4615	4615	4615	4615	0
525	20241204	123400	149923565	4615	4615	4615	4615	0
526	20241204	123300	149923565	4615	4615	4615	4615	0
527	20241204	123200	149923565	4615	4615	4615	4615	0
528	20241204	123100	149923565	4615	4615	4615	4615	0
529	20241204	123000	149923565	4615	4615	4615	4615	0
530	20241204	122900	149923565	4615	4620	4620	4615	164
531	20241204	122800	149166680	4615	4615	4615	4615	0
532	20241204	122700	149166680	4615	4615	4615	4615	0
533	20241204	122600	149166680	4615	4615	4615	4615	0
534	20241204	122500	149166680	4615	4615	4615	4615	0
535	20241204	122400	149166680	4615	4615	4615	4615	0
536	20241204	122300	149166680	4615	4615	4615	4615	0
537	20241204	122200	149166680	4615	4615	4615	4615	0
538	20241204	122100	149166680	4615	4615	4615	4615	0
539	20241204	122000	149166680	4615	4615	4615	4615	0
540	20241204	121900	149166680	4615	4615	4615	4615	0
541	20241204	121800	149166680	4615	4615	4615	4615	0
542	20241204	121700	149166680	4615	4615	4615	4615	0
543	20241204	121600	149166680	4615	4615	4615	4615	1
544	20241204	121500	149162065	4620	4620	4620	4620	80
545	20241204	121400	148792465	4615	4615	4615	4615	0
546	20241204	121300	148792465	4615	4615	4615	4615	0
547	20241204	121200	148792465	4615	4615	4615	4615	0
548	20241204	121100	148792465	4615	4615	4615	4615	0
549	20241204	121000	148792465	4615	4615	4615	4615	0
550	20241204	120900	148792465	4615	4615	4615	4615	0
551	20241204	120800	148792465	4615	4615	4615	4615	0
552	20241204	120700	148792465	4615	4615	4615	4615	0
553	20241204	120600	148792465	4615	4615	4615	4615	0
554	20241204	120500	148792465	4615	4615	4615	4615	0
555	20241204	120400	148792465	4615	4615	4615	4615	0
556	20241204	120300	148792465	4615	4615	4615	4615	0
557	20241204	120200	148792465	4615	4615	4615	4615	0
558	20241204	120100	148792465	4615	4615	4615	4615	0
559	20241204	120000	148792465	4615	4615	4615	4615	329
560	20241204	115900	147274130	4615	4615	4615	4615	0
561	20241204	115800	147274130	4615	4615	4615	4615	6
562	20241204	115700	147246440	4615	4610	4615	4610	81
563	20241204	115600	146872995	4610	4610	4610	4610	0
564	20241204	115500	146872995	4610	4605	4610	4605	27
565	20241204	115400	146748530	4605	4605	4605	4605	10
566	20241204	115300	146702480	4605	4605	4605	4605	0
567	20241204	115200	146702480	4605	4605	4605	4605	0
568	20241204	115100	146702480	4605	4605	4605	4605	65
569	20241204	115000	146403155	4615	4615	4615	4615	0
570	20241204	114900	146403155	4615	4615	4615	4615	1
571	20241204	114800	146398540	4615	4610	4615	4610	6
572	20241204	114700	146370860	4610	4610	4610	4610	60
573	20241204	114600	146094260	4605	4605	4605	4605	0
574	20241204	114500	146094260	4605	4605	4605	4605	5
575	20241204	114400	146071235	4610	4610	4610	4610	0
576	20241204	114300	146071235	4610	4610	4610	4610	30
577	20241204	114200	145932935	4610	4610	4610	4610	0
578	20241204	114100	145932935	4610	4610	4610	4610	0
579	20241204	114000	145932935	4610	4610	4610	4605	566
580	20241204	113900	143325825	4615	4615	4615	4615	0
581	20241204	113800	143325825	4615	4615	4615	4615	0
582	20241204	113700	143325825	4615	4615	4615	4615	0
583	20241204	113600	143325825	4615	4620	4620	4615	183
584	20241204	113500	142481155	4625	4625	4625	4625	0
585	20241204	113400	142481155	4625	4625	4625	4625	15
586	20241204	113300	142411780	4630	4630	4630	4630	0
587	20241204	113200	142411780	4630	4630	4630	4630	66
588	20241204	113100	142106200	4630	4630	4630	4630	0
589	20241204	113000	142106200	4630	4630	4630	4630	10
590	20241204	112900	142059900	4630	4630	4630	4630	0
591	20241204	112800	142059900	4630	4630	4630	4630	49
592	20241204	112700	141833030	4630	4630	4630	4630	0
593	20241204	112600	141833030	4630	4630	4630	4630	0
594	20241204	112500	141833030	4630	4630	4630	4630	0
595	20241204	112400	141833030	4630	4635	4635	4630	176
596	20241204	112300	141018140	4635	4635	4635	4635	0
597	20241204	112200	141018140	4635	4635	4635	4635	1
598	20241204	112100	141013505	4635	4635	4635	4635	0
599	20241204	112000	141013505	4635	4640	4640	4635	242
600	20241204	111900	139890685	4645	4645	4645	4645	0
601	20241204	111800	139890685	4645	4645	4645	4645	0
602	20241204	111700	139890685	4645	4650	4650	4645	2340
603	20241204	111600	129009710	4660	4660	4660	4660	1
604	20241204	111500	129005050	4650	4650	4650	4650	0
605	20241204	111400	129005050	4650	4650	4650	4650	7
606	20241204	111300	128972500	4650	4650	4650	4650	0
607	20241204	111200	128972500	4650	4650	4650	4650	0
608	20241204	111100	128972500	4650	4650	4650	4650	0
609	20241204	111000	128972500	4650	4650	4650	4650	0
610	20241204	110900	128972500	4650	4650	4650	4650	0
611	20241204	110800	128972500	4650	4650	4650	4650	0
612	20241204	110700	128972500	4650	4650	4650	4650	0
613	20241204	110600	128972500	4650	4650	4650	4650	0
614	20241204	110500	128972500	4650	4650	4650	4650	0
615	20241204	110400	128972500	4650	4650	4650	4650	352
616	20241204	110300	127335700	4655	4655	4655	4655	100
617	20241204	110200	126870200	4650	4650	4650	4650	0
618	20241204	110100	126870200	4650	4650	4650	4650	0
619	20241204	110000	126870200	4650	4650	4650	4650	12
620	20241204	105900	126814400	4650	4665	4665	4650	27
621	20241204	105800	126688505	4650	4655	4655	4650	136
622	20241204	105700	126056100	4650	4650	4650	4650	200
623	20241204	105600	125126100	4650	4650	4650	4650	0
624	20241204	105500	125126100	4650	4650	4650	4650	0
625	20241204	105400	125126100	4650	4650	4650	4650	0
626	20241204	105300	125126100	4650	4650	4650	4650	0
627	20241204	105200	125126100	4650	4650	4650	4650	0
628	20241204	105100	125126100	4650	4650	4650	4650	0
629	20241204	105000	125126100	4650	4650	4650	4650	0
630	20241204	104900	125126100	4650	4650	4650	4650	0
631	20241204	104800	125126100	4650	4650	4650	4650	0
632	20241204	104700	125126100	4650	4650	4650	4650	0
633	20241204	104600	125126100	4650	4660	4660	4650	201
634	20241204	104500	124191395	4660	4660	4660	4660	0
635	20241204	104400	124191395	4660	4660	4660	4660	2
636	20241204	104300	124182075	4665	4665	4665	4665	0
637	20241204	104200	124182075	4665	4665	4665	4665	5
638	20241204	104100	124158750	4665	4665	4665	4665	0
639	20241204	104000	124158750	4665	4665	4665	4665	0
640	20241204	103900	124158750	4665	4665	4665	4665	0
641	20241204	103800	124158750	4665	4665	4665	4665	1
642	20241204	103700	124154085	4665	4665	4665	4665	0
643	20241204	103600	124154085	4665	4665	4665	4665	2
644	20241204	103500	124144755	4650	4650	4650	4650	0
645	20241204	103400	124144755	4650	4650	4650	4650	1694
646	20241204	103300	116267655	4670	4680	4680	4670	29
647	20241204	103200	116132060	4685	4685	4685	4685	0
648	20241204	103100	116132060	4685	4685	4685	4685	0
649	20241204	103000	116132060	4685	4685	4685	4685	5
650	20241204	102900	116108635	4690	4690	4690	4690	5
651	20241204	102800	116085185	4725	4725	4725	4725	0
652	20241204	102700	116085185	4725	4725	4725	4725	0
653	20241204	102600	116085185	4725	4725	4725	4725	0
654	20241204	102500	116085185	4725	4725	4725	4725	0
655	20241204	102400	116085185	4725	4725	4725	4725	0
656	20241204	102300	116085185	4725	4725	4725	4725	0
657	20241204	102200	116085185	4725	4725	4725	4725	0
658	20241204	102100	116085185	4725	4725	4725	4725	0
659	20241204	102000	116085185	4725	4725	4725	4725	0
660	20241204	101900	116085185	4725	4725	4725	4725	11
661	20241204	101800	116033210	4725	4725	4725	4725	0
662	20241204	101700	116033210	4725	4725	4725	4725	0
663	20241204	101600	116033210	4725	4725	4725	4725	0
664	20241204	101500	116033210	4725	4725	4725	4725	1
665	20241204	101400	116028485	4695	4705	4705	4695	3235
666	20241204	101300	100823675	4705	4705	4705	4705	39
667	20241204	101200	100640180	4705	4705	4705	4700	41
668	20241204	101100	100447325	4705	4705	4705	4705	1
669	20241204	101000	100442620	4705	4705	4705	4705	0
670	20241204	100900	100442620	4705	4705	4705	4705	17
671	20241204	100800	100362635	4705	4705	4705	4705	5
672	20241204	100700	100339110	4705	4705	4705	4705	21
673	20241204	100600	100240305	4700	4710	4710	4700	1763
674	20241204	100500	91951465	4715	4735	4735	4715	205
675	20241204	100400	90982235	4775	4775	4775	4775	0
676	20241204	100300	90982235	4775	4775	4775	4775	500
677	20241204	100200	88594735	4775	4775	4775	4775	0
678	20241204	100100	88594735	4775	4775	4775	4775	3
679	20241204	100000	88580410	4780	4780	4780	4780	1
680	20241204	095900	88575630	4750	4750	4750	4750	690
681	20241204	095800	85298130	4750	4750	4750	4750	2
682	20241204	095700	85288630	4710	4710	4710	4710	0
683	20241204	095600	85288630	4710	4710	4710	4710	0
684	20241204	095500	85288630	4710	4725	4725	4710	42
685	20241204	095400	85090330	4700	4700	4700	4700	0
686	20241204	095300	85090330	4700	4645	4700	4645	2877
687	20241204	095200	71630255	4645	4645	4645	4645	1
688	20241204	095100	71625610	4645	4645	4645	4645	3
689	20241204	095000	71611675	4645	4645	4645	4645	0
690	20241204	094900	71611675	4645	4645	4645	4645	0
691	20241204	094800	71611675	4645	4645	4645	4645	0
692	20241204	094700	71611675	4645	4645	4645	4645	0
693	20241204	094600	71611675	4645	4610	4645	4610	156
694	20241204	094500	70891540	4630	4635	4640	4630	242
695	20241204	094400	69770870	4610	4610	4610	4610	100
696	20241204	094300	69309870	4610	4610	4610	4610	319
697	20241204	094200	67839280	4610	4610	4610	4605	2661
698	20241204	094100	55574610	4610	4615	4615	4610	92
699	20241204	094000	55150445	4610	4610	4610	4610	45
700	20241204	093900	54942995	4610	4610	4610	4610	50
701	20241204	093800	54712495	4610	4610	4610	4610	1196
702	20241204	093700	49198935	4640	4645	4645	4640	5317
703	20241204	093600	24518335	4645	4645	4645	4645	57
704	20241204	093500	24253570	4650	4650	4650	4650	1
705	20241204	093400	24248920	4645	4645	4645	4645	0
706	20241204	093300	24248920	4645	4645	4645	4645	0
707	20241204	093200	24248920	4645	4645	4645	4645	1601
708	20241204	093100	16812275	4645	4650	4650	4645	410
709	20241204	093000	14907775	4645	4640	4645	4640	310
710	20241204	092900	13468795	4645	4645	4645	4645	20
711	20241204	092800	13375895	4640	4640	4640	4640	100
712	20241204	092700	12911895	4645	4645	4670	4645	12
713	20241204	092600	12856105	4645	4645	4645	4645	0
714	20241204	092500	12856105	4645	4645	4645	4645	250
715	20241204	092400	11694855	4685	4685	4685	4685	5
716	20241204	092300	11671430	4680	4680	4680	4680	1
717	20241204	092200	11666750	4640	4640	4640	4640	0
718	20241204	092100	11666750	4640	4640	4640	4640	0
719	20241204	092000	11666750	4640	4640	4640	4640	100
720	20241204	091900	11202750	4640	4645	4645	4640	383
721	20241204	091800	9425130	4640	4640	4640	4640	200
722	20241204	091700	8497130	4600	4605	4605	4600	385
723	20241204	091600	6724395	4605	4635	4635	4605	310
724	20241204	091500	5293315	4635	4650	4650	4630	388
725	20241204	091400	3491690	4655	4655	4655	4650	71
726	20241204	091300	3161365	4690	4690	4690	4690	0
727	20241204	091200	3161365	4690	4700	4700	4690	107
728	20241204	091100	2659250	4695	4690	4695	4690	55
729	20241204	091000	2401200	4690	4690	4690	4690	0
730	20241204	090900	2401200	4690	4685	4690	4685	22
731	20241204	090800	2298075	4700	4700	4700	4700	0
732	20241204	090700	2298075	4700	4700	4700	4700	0
733	20241204	090600	2298075	4700	4700	4700	4700	0
734	20241204	090500	2298075	4700	4700	4705	4700	49
735	20241204	090400	2067585	4710	4610	4715	4610	147
736	20241204	090300	1387870	4605	4680	4680	4605	94
737	20241204	090200	953265	4680	4685	4685	4680	16
738	20241204	090100	878330	4730	4730	4730	4730	1
739	20241204	090000	873600	4550	4550	4550	4550	192