KissMeData/044960/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	193000	744071805	4655	4655	4655	4655	1436
3	20241204	192900	744071805	4655	4655	4655	4655	0
4	20241204	192800	744071805	4655	4655	4655	4655	0
5	20241204	192700	744071805	4655	4655	4655	4655	0
6	20241204	192600	744071805	4655	4655	4655	4655	0
7	20241204	192500	744071805	4655	4655	4655	4655	0
8	20241204	192400	744071805	4655	4655	4655	4655	0
9	20241204	192300	744071805	4655	4655	4655	4655	0
10	20241204	192200	744071805	4655	4655	4655	4655	0
11	20241204	192100	744071805	4655	4655	4655	4655	0
12	20241204	192000	744071805	4655	4655	4655	4655	0
13	20241204	191900	744071805	4655	4655	4655	4655	0
14	20241204	191800	744071805	4655	4655	4655	4655	0
15	20241204	191700	744071805	4655	4655	4655	4655	0
16	20241204	191600	744071805	4655	4655	4655	4655	0
17	20241204	191500	744071805	4655	4655	4655	4655	0
18	20241204	191400	744071805	4655	4655	4655	4655	0
19	20241204	191300	744071805	4655	4655	4655	4655	0
20	20241204	191200	744071805	4655	4655	4655	4655	0
21	20241204	191100	744071805	4655	4655	4655	4655	0
22	20241204	191000	744071805	4655	4655	4655	4655	0
23	20241204	190900	744071805	4655	4655	4655	4655	0
24	20241204	190800	744071805	4655	4655	4655	4655	0
25	20241204	190700	744071805	4655	4655	4655	4655	0
26	20241204	190600	744071805	4655	4655	4655	4655	0
27	20241204	190500	744071805	4655	4655	4655	4655	0
28	20241204	190400	744071805	4655	4655	4655	4655	0
29	20241204	190300	744071805	4655	4655	4655	4655	0
30	20241204	190200	744071805	4655	4655	4655	4655	0
31	20241204	190100	744071805	4655	4655	4655	4655	0
32	20241204	190000	744071805	4655	4655	4655	4655	1436
33	20241204	185900	744071805	4655	4655	4655	4655	0
34	20241204	185800	744071805	4655	4655	4655	4655	0
35	20241204	185700	744071805	4655	4655	4655	4655	0
36	20241204	185600	744071805	4655	4655	4655	4655	0
37	20241204	185500	744071805	4655	4655	4655	4655	0
38	20241204	185400	744071805	4655	4655	4655	4655	0
39	20241204	185300	744071805	4655	4655	4655	4655	0
40	20241204	185200	744071805	4655	4655	4655	4655	0
41	20241204	185100	744071805	4655	4655	4655	4655	0
42	20241204	185000	744071805	4655	4655	4655	4655	0
43	20241204	184900	744071805	4655	4655	4655	4655	0
44	20241204	184800	744071805	4655	4655	4655	4655	0
45	20241204	184700	744071805	4655	4655	4655	4655	0
46	20241204	184600	744071805	4655	4655	4655	4655	0
47	20241204	184500	744071805	4655	4655	4655	4655	0
48	20241204	184400	744071805	4655	4655	4655	4655	0
49	20241204	184300	744071805	4655	4655	4655	4655	0
50	20241204	184200	744071805	4655	4655	4655	4655	0
51	20241204	184100	744071805	4655	4655	4655	4655	0
52	20241204	184000	744071805	4655	4655	4655	4655	0
53	20241204	183900	744071805	4655	4655	4655	4655	0
54	20241204	183800	744071805	4655	4655	4655	4655	0
55	20241204	183700	744071805	4655	4655	4655	4655	0
56	20241204	183600	744071805	4655	4655	4655	4655	0
57	20241204	183500	744071805	4655	4655	4655	4655	0
58	20241204	183400	744071805	4655	4655	4655	4655	0
59	20241204	183300	744071805	4655	4655	4655	4655	0
60	20241204	183200	744071805	4655	4655	4655	4655	0
61	20241204	183100	744071805	4655	4655	4655	4655	0
62	20241204	183000	744071805	4655	4655	4655	4655	1436
63	20241204	182900	744071805	4655	4655	4655	4655	0
64	20241204	182800	744071805	4655	4655	4655	4655	0
65	20241204	182700	744071805	4655	4655	4655	4655	0
66	20241204	182600	744071805	4655	4655	4655	4655	0
67	20241204	182500	744071805	4655	4655	4655	4655	0
68	20241204	182400	744071805	4655	4655	4655	4655	0
69	20241204	182300	744071805	4655	4655	4655	4655	0
70	20241204	182200	744071805	4655	4655	4655	4655	0
71	20241204	182100	744071805	4655	4655	4655	4655	0
72	20241204	182000	744071805	4655	4655	4655	4655	0
73	20241204	181900	744071805	4655	4655	4655	4655	0
74	20241204	181800	744071805	4655	4655	4655	4655	0
75	20241204	181700	744071805	4655	4655	4655	4655	0
76	20241204	181600	744071805	4655	4655	4655	4655	0
77	20241204	181500	744071805	4655	4655	4655	4655	0
78	20241204	181400	744071805	4655	4655	4655	4655	0
79	20241204	181300	744071805	4655	4655	4655	4655	0
80	20241204	181200	744071805	4655	4655	4655	4655	0
81	20241204	181100	744071805	4655	4655	4655	4655	0
82	20241204	181000	744071805	4655	4655	4655	4655	0
83	20241204	180900	744071805	4655	4655	4655	4655	0
84	20241204	180800	744071805	4655	4655	4655	4655	0
85	20241204	180700	744071805	4655	4655	4655	4655	0
86	20241204	180600	744071805	4655	4655	4655	4655	0
87	20241204	180500	744071805	4655	4655	4655	4655	0
88	20241204	180400	744071805	4655	4655	4655	4655	0
89	20241204	180300	744071805	4655	4655	4655	4655	0
90	20241204	180200	744071805	4655	4655	4655	4655	0
91	20241204	180100	744071805	4655	4655	4655	4655	0
92	20241204	180000	744071805	4655	4655	4655	4655	1436
93	20241204	175900	744071805	4655	4655	4655	4655	0
94	20241204	175800	744071805	4655	4655	4655	4655	0
95	20241204	175700	744071805	4655	4655	4655	4655	0
96	20241204	175600	744071805	4655	4655	4655	4655	0
97	20241204	175500	744071805	4655	4655	4655	4655	0
98	20241204	175400	744071805	4655	4655	4655	4655	0
99	20241204	175300	744071805	4655	4655	4655	4655	0
100	20241204	175200	744071805	4655	4655	4655	4655	0
101	20241204	175100	744071805	4655	4655	4655	4655	0
102	20241204	175000	744071805	4655	4655	4655	4655	0
103	20241204	174900	744071805	4655	4655	4655	4655	0
104	20241204	174800	744071805	4655	4655	4655	4655	0
105	20241204	174700	744071805	4655	4655	4655	4655	0
106	20241204	174600	744071805	4655	4655	4655	4655	0
107	20241204	174500	744071805	4655	4655	4655	4655	0
108	20241204	174400	744071805	4655	4655	4655	4655	0
109	20241204	174300	744071805	4655	4655	4655	4655	0
110	20241204	174200	744071805	4655	4655	4655	4655	0
111	20241204	174100	744071805	4655	4655	4655	4655	0
112	20241204	174000	744071805	4655	4655	4655	4655	0
113	20241204	173900	744071805	4655	4655	4655	4655	0
114	20241204	173800	744071805	4655	4655	4655	4655	0
115	20241204	173700	744071805	4655	4655	4655	4655	0
116	20241204	173600	744071805	4655	4655	4655	4655	0
117	20241204	173500	744071805	4655	4655	4655	4655	0
118	20241204	173400	744071805	4655	4655	4655	4655	0
119	20241204	173300	744071805	4655	4655	4655	4655	0
120	20241204	173200	744071805	4655	4655	4655	4655	0
121	20241204	173100	744071805	4655	4655	4655	4655	0
122	20241204	173000	744071805	4655	4655	4655	4655	1436
123	20241204	172900	744071805	4655	4655	4655	4655	0
124	20241204	172800	744071805	4655	4655	4655	4655	0
125	20241204	172700	744071805	4655	4655	4655	4655	0
126	20241204	172600	744071805	4655	4655	4655	4655	0
127	20241204	172500	744071805	4655	4655	4655	4655	0
128	20241204	172400	744071805	4655	4655	4655	4655	0
129	20241204	172300	744071805	4655	4655	4655	4655	0
130	20241204	172200	744071805	4655	4655	4655	4655	0
131	20241204	172100	744071805	4655	4655	4655	4655	0
132	20241204	172000	744071805	4655	4655	4655	4655	0
133	20241204	171900	744071805	4655	4655	4655	4655	0
134	20241204	171800	744071805	4655	4655	4655	4655	0
135	20241204	171700	744071805	4655	4655	4655	4655	0
136	20241204	171600	744071805	4655	4655	4655	4655	0
137	20241204	171500	744071805	4655	4655	4655	4655	0
138	20241204	171400	744071805	4655	4655	4655	4655	0
139	20241204	171300	744071805	4655	4655	4655	4655	0
140	20241204	171200	744071805	4655	4655	4655	4655	0
141	20241204	171100	744071805	4655	4655	4655	4655	0
142	20241204	171000	744071805	4655	4655	4655	4655	0
143	20241204	170900	744071805	4655	4655	4655	4655	0
144	20241204	170800	744071805	4655	4655	4655	4655	0
145	20241204	170700	744071805	4655	4655	4655	4655	0
146	20241204	170600	744071805	4655	4655	4655	4655	0
147	20241204	170500	744071805	4655	4655	4655	4655	0
148	20241204	170400	744071805	4655	4655	4655	4655	0
149	20241204	170300	744071805	4655	4655	4655	4655	0
150	20241204	170200	744071805	4655	4655	4655	4655	0
151	20241204	170100	744071805	4655	4655	4655	4655	0
152	20241204	170000	744071805	4655	4655	4655	4655	1436
153	20241204	165900	744071805	4655	4655	4655	4655	0
154	20241204	165800	744071805	4655	4655	4655	4655	0
155	20241204	165700	744071805	4655	4655	4655	4655	0
156	20241204	165600	744071805	4655	4655	4655	4655	0
157	20241204	165500	744071805	4655	4655	4655	4655	0
158	20241204	165400	744071805	4655	4655	4655	4655	0
159	20241204	165300	744071805	4655	4655	4655	4655	0
160	20241204	165200	744071805	4655	4655	4655	4655	0
161	20241204	165100	744071805	4655	4655	4655	4655	0
162	20241204	165000	744071805	4655	4655	4655	4655	0
163	20241204	164900	744071805	4655	4655	4655	4655	0
164	20241204	164800	744071805	4655	4655	4655	4655	0
165	20241204	164700	744071805	4655	4655	4655	4655	0
166	20241204	164600	744071805	4655	4655	4655	4655	0
167	20241204	164500	744071805	4655	4655	4655	4655	0
168	20241204	164400	744071805	4655	4655	4655	4655	0
169	20241204	164300	744071805	4655	4655	4655	4655	0
170	20241204	164200	744071805	4655	4655	4655	4655	0
171	20241204	164100	744071805	4655	4655	4655	4655	0
172	20241204	164000	744071805	4655	4655	4655	4655	0
173	20241204	163900	744071805	4655	4655	4655	4655	0
174	20241204	163800	744071805	4655	4655	4655	4655	0
175	20241204	163700	744071805	4655	4655	4655	4655	0
176	20241204	163600	744071805	4655	4655	4655	4655	0
177	20241204	163500	744071805	4655	4655	4655	4655	0
178	20241204	163400	744071805	4655	4655	4655	4655	0
179	20241204	163300	744071805	4655	4655	4655	4655	0
180	20241204	163200	744071805	4655	4655	4655	4655	0
181	20241204	163100	744071805	4655	4655	4655	4655	0
182	20241204	163000	744071805	4655	4655	4655	4655	1436
183	20241204	162900	744071805	4655	4655	4655	4655	0
184	20241204	162800	744071805	4655	4655	4655	4655	0
185	20241204	162700	744071805	4655	4655	4655	4655	0
186	20241204	162600	744071805	4655	4655	4655	4655	0
187	20241204	162500	744071805	4655	4655	4655	4655	0
188	20241204	162400	744071805	4655	4655	4655	4655	0
189	20241204	162300	744071805	4655	4655	4655	4655	0
190	20241204	162200	744071805	4655	4655	4655	4655	0
191	20241204	162100	744071805	4655	4655	4655	4655	0
192	20241204	162000	744071805	4655	4655	4655	4655	0
193	20241204	161900	744071805	4655	4655	4655	4655	0
194	20241204	161800	744071805	4655	4655	4655	4655	0
195	20241204	161700	744071805	4655	4655	4655	4655	0
196	20241204	161600	744071805	4655	4655	4655	4655	0
197	20241204	161500	744071805	4655	4655	4655	4655	0
198	20241204	161400	744071805	4655	4655	4655	4655	0
199	20241204	161300	744071805	4655	4655	4655	4655	0
200	20241204	161200	744071805	4655	4655	4655	4655	0
201	20241204	161100	744071805	4655	4655	4655	4655	0
202	20241204	161000	744071805	4655	4655	4655	4655	0
203	20241204	160900	744071805	4655	4655	4655	4655	0
204	20241204	160800	744071805	4655	4655	4655	4655	0
205	20241204	160700	744071805	4655	4655	4655	4655	0
206	20241204	160600	744071805	4655	4655	4655	4655	0
207	20241204	160500	744071805	4655	4655	4655	4655	0
208	20241204	160400	744071805	4655	4655	4655	4655	0
209	20241204	160300	744071805	4655	4655	4655	4655	0
210	20241204	160200	744071805	4655	4655	4655	4655	0
211	20241204	160100	744071805	4655	4655	4655	4655	0
212	20241204	160000	744071805	4655	4655	4655	4655	1436
213	20241204	155900	744071805	4655	4655	4655	4655	0
214	20241204	155800	744071805	4655	4655	4655	4655	0
215	20241204	155700	744071805	4655	4655	4655	4655	0
216	20241204	155600	744071805	4655	4655	4655	4655	0
217	20241204	155500	744071805	4655	4655	4655	4655	0
218	20241204	155400	744071805	4655	4655	4655	4655	0
219	20241204	155300	744071805	4655	4655	4655	4655	0
220	20241204	155200	744071805	4655	4655	4655	4655	0
221	20241204	155100	744071805	4655	4655	4655	4655	0
222	20241204	155000	744071805	4655	4655	4655	4655	0
223	20241204	154900	744071805	4655	4655	4655	4655	0
224	20241204	154800	744071805	4655	4655	4655	4655	0
225	20241204	154700	744071805	4655	4655	4655	4655	0
226	20241204	154600	744071805	4655	4655	4655	4655	0
227	20241204	154500	744071805	4655	4655	4655	4655	0
228	20241204	154400	744071805	4655	4655	4655	4655	0
229	20241204	154300	744071805	4655	4655	4655	4655	0
230	20241204	154200	744071805	4655	4655	4655	4655	0
231	20241204	154100	744071805	4655	4655	4655	4655	0
232	20241204	154000	744071805	4655	4655	4655	4655	0
233	20241204	153900	744071805	4655	4655	4655	4655	0
234	20241204	153800	744071805	4655	4655	4655	4655	0
235	20241204	153700	744071805	4655	4655	4655	4655	0
236	20241204	153600	744071805	4655	4655	4655	4655	0
237	20241204	153500	744071805	4655	4655	4655	4655	0
238	20241204	153400	744071805	4655	4655	4655	4655	0
239	20241204	153300	744071805	4655	4655	4655	4655	0
240	20241204	153200	744071805	4655	4655	4655	4655	0
241	20241204	153100	744071805	4655	4655	4655	4655	0
242	20241204	153000	744071805	4655	4655	4655	4655	2872
243	20241204	152900	737387225	4655	4655	4655	4655	0
244	20241204	152800	737387225	4655	4655	4655	4655	0
245	20241204	152700	737387225	4655	4655	4655	4655	0
246	20241204	152600	737387225	4655	4655	4655	4655	0
247	20241204	152500	737387225	4655	4655	4655	4655	0
248	20241204	152400	737387225	4655	4655	4655	4655	0
249	20241204	152300	737387225	4655	4655	4655	4655	0
250	20241204	152200	737387225	4655	4655	4655	4655	0
251	20241204	152100	737387225	4655	4655	4655	4655	0
252	20241204	152000	737387225	4655	4655	4655	4655	0
253	20241204	151900	737387225	4655	4655	4655	4655	3
254	20241204	151800	737373260	4655	4655	4655	4655	0
255	20241204	151700	737373260	4655	4660	4660	4655	12
256	20241204	151600	737317345	4660	4660	4660	4660	39
257	20241204	151500	737135605	4660	4660	4660	4660	0
258	20241204	151400	737135605	4660	4660	4660	4660	50
259	20241204	151300	736902605	4660	4660	4660	4660	35
260	20241204	151200	736739505	4660	4660	4660	4660	0
261	20241204	151100	736739505	4660	4660	4660	4660	0
262	20241204	151000	736739505	4660	4650	4660	4650	182
263	20241204	150900	735891605	4660	4660	4660	4660	0
264	20241204	150800	735891605	4660	4640	4660	4640	196
265	20241204	150700	734982145	4630	4630	4630	4630	0
266	20241204	150600	734982145	4630	4630	4630	4630	0
267	20241204	150500	734982145	4630	4630	4630	4630	0
268	20241204	150400	734982145	4630	4630	4630	4630	0
269	20241204	150300	734982145	4630	4630	4630	4630	0
270	20241204	150200	734982145	4630	4630	4630	4630	20
271	20241204	150100	734889545	4650	4650	4650	4650	430
272	20241204	150000	732890045	4650	4650	4650	4650	0
273	20241204	145900	732890045	4650	4645	4650	4630	1127
274	20241204	145800	727667075	4645	4645	4645	4645	0
275	20241204	145700	727667075	4645	4645	4645	4645	29
276	20241204	145600	727532370	4650	4650	4650	4650	0
277	20241204	145500	727532370	4650	4650	4650	4650	0
278	20241204	145400	727532370	4650	4650	4650	4650	0
279	20241204	145300	727532370	4650	4650	4650	4650	0
280	20241204	145200	727532370	4650	4650	4650	4650	0
281	20241204	145100	727532370	4650	4650	4650	4650	0
282	20241204	145000	727532370	4650	4650	4650	4650	637
283	20241204	144900	724570320	4660	4660	4660	4650	8
284	20241204	144800	724533100	4640	4640	4640	4640	0
285	20241204	144700	724533100	4640	4640	4640	4640	0
286	20241204	144600	724533100	4640	4640	4640	4640	0
287	20241204	144500	724533100	4640	4660	4660	4640	26
288	20241204	144400	724412440	4640	4640	4640	4640	0
289	20241204	144300	724412440	4640	4640	4640	4640	0
290	20241204	144200	724412440	4640	4650	4650	4640	36
291	20241204	144100	724245360	4650	4650	4650	4650	0
292	20241204	144000	724245360	4650	4650	4650	4650	0
293	20241204	143900	724245360	4650	4650	4650	4650	0
294	20241204	143800	724245360	4650	4650	4650	4650	0
295	20241204	143700	724245360	4650	4650	4650	4650	0
296	20241204	143600	724245360	4650	4660	4660	4650	47
297	20241204	143500	724026800	4650	4650	4650	4650	0
298	20241204	143400	724026800	4650	4660	4660	4650	127
299	20241204	143300	723436240	4650	4650	4650	4650	0
300	20241204	143200	723436240	4650	4650	4650	4650	0
301	20241204	143100	723436240	4650	4650	4650	4650	0
302	20241204	143000	723436240	4650	4650	4650	4650	0
303	20241204	142900	723436240	4650	4650	4650	4650	2
304	20241204	142800	723426940	4660	4660	4660	4660	0
305	20241204	142700	723426940	4660	4660	4660	4660	0
306	20241204	142600	723426940	4660	4660	4660	4660	20
307	20241204	142500	723333740	4665	4665	4665	4665	0
308	20241204	142400	723333740	4665	4665	4665	4665	3
309	20241204	142300	723319745	4665	4665	4665	4665	0
310	20241204	142200	723319745	4665	4665	4665	4665	0
311	20241204	142100	723319745	4665	4665	4665	4665	0
312	20241204	142000	723319745	4665	4665	4665	4665	1
313	20241204	141900	723315080	4665	4665	4665	4665	0
314	20241204	141800	723315080	4665	4665	4665	4665	9
315	20241204	141700	723273095	4665	4665	4665	4665	0
316	20241204	141600	723273095	4665	4665	4665	4665	0
317	20241204	141500	723273095	4665	4665	4665	4665	1
318	20241204	141400	723268430	4650	4650	4650	4650	0
319	20241204	141300	723268430	4650	4650	4650	4650	2487
320	20241204	141200	711703880	4650	4650	4650	4650	0
321	20241204	141100	711703880	4650	4650	4650	4650	1613
322	20241204	141000	704203430	4650	4650	4650	4650	0
323	20241204	140900	704203430	4650	4650	4650	4650	47
324	20241204	140800	703984880	4670	4670	4670	4670	0
325	20241204	140700	703984880	4670	4670	4670	4670	0
326	20241204	140600	703984880	4670	4670	4670	4670	0
327	20241204	140500	703984880	4670	4665	4670	4665	2141
328	20241204	140400	693994685	4670	4650	4670	4650	1716
329	20241204	140300	685993405	4640	4640	4640	4640	0
330	20241204	140200	685993405	4640	4640	4640	4640	0
331	20241204	140100	685993405	4640	4640	4640	4640	0
332	20241204	140000	685993405	4640	4645	4645	4640	421
333	20241204	135900	684039935	4645	4645	4645	4645	324
334	20241204	135800	682534955	4650	4650	4650	4650	0
335	20241204	135700	682534955	4650	4650	4650	4650	5
336	20241204	135600	682511705	4650	4650	4650	4650	0
337	20241204	135500	682511705	4650	4650	4650	4650	1
338	20241204	135400	682507055	4650	4650	4650	4650	0
339	20241204	135300	682507055	4650	4650	4650	4650	1
340	20241204	135200	682502405	4650	4650	4650	4650	0
341	20241204	135100	682502405	4650	4650	4650	4650	0
342	20241204	135000	682502405	4650	4650	4650	4650	0
343	20241204	134900	682502405	4650	4650	4650	4650	303
344	20241204	134800	681093455	4650	4650	4650	4650	13
345	20241204	134700	681033005	4655	4655	4655	4655	47
346	20241204	134600	680814220	4650	4650	4650	4650	0
347	20241204	134500	680814220	4650	4650	4650	4650	26
348	20241204	134400	680693320	4655	4655	4655	4655	0
349	20241204	134300	680693320	4655	4655	4655	4655	0
350	20241204	134200	680693320	4655	4650	4655	4650	2
351	20241204	134100	680684015	4650	4650	4650	4650	0
352	20241204	134000	680684015	4650	4650	4650	4650	7
353	20241204	133900	680651465	4645	4645	4645	4645	0
354	20241204	133800	680651465	4645	4650	4650	4645	55
355	20241204	133700	680395780	4650	4650	4650	4650	30
356	20241204	133600	680256280	4645	4645	4645	4645	0
357	20241204	133500	680256280	4645	4645	4645	4645	0
358	20241204	133400	680256280	4645	4645	4645	4645	0
359	20241204	133300	680256280	4645	4645	4645	4645	0
360	20241204	133200	680256280	4645	4645	4645	4645	0
361	20241204	133100	680256280	4645	4645	4645	4645	0
362	20241204	133000	680256280	4645	4645	4645	4645	0
363	20241204	132900	680256280	4645	4645	4645	4645	0
364	20241204	132800	680256280	4645	4645	4645	4645	0
365	20241204	132700	680256280	4645	4645	4645	4645	0
366	20241204	132600	680256280	4645	4645	4645	4645	0
367	20241204	132500	680256280	4645	4645	4645	4645	0
368	20241204	132400	680256280	4645	4645	4645	4645	2
369	20241204	132300	680246990	4645	4645	4645	4645	0
370	20241204	132200	680246990	4645	4645	4645	4645	0
371	20241204	132100	680246990	4645	4645	4645	4645	187
372	20241204	132000	679378375	4645	4650	4650	4645	53
373	20241204	131900	679132180	4675	4675	4675	4675	0
374	20241204	131800	679132180	4675	4675	4675	4675	0
375	20241204	131700	679132180	4675	4675	4675	4675	0
376	20241204	131600	679132180	4675	4675	4675	4675	0
377	20241204	131500	679132180	4675	4675	4675	4675	500
378	20241204	131400	676794680	4675	4675	4675	4675	0
379	20241204	131300	676794680	4675	4675	4675	4675	0
380	20241204	131200	676794680	4675	4650	4675	4650	4000
381	20241204	131100	658117125	4650	4650	4650	4650	50
382	20241204	131000	657884625	4645	4645	4645	4645	29
383	20241204	130900	657749920	4645	4645	4645	4645	0
384	20241204	130800	657749920	4645	4645	4645	4645	300
385	20241204	130700	656356420	4640	4640	4640	4640	0
386	20241204	130600	656356420	4640	4640	4640	4640	0
387	20241204	130500	656356420	4640	4640	4640	4640	0
388	20241204	130400	656356420	4640	4640	4640	4640	0
389	20241204	130300	656356420	4640	4640	4640	4640	0
390	20241204	130200	656356420	4640	4640	4640	4640	0
391	20241204	130100	656356420	4640	4640	4640	4640	0
392	20241204	130000	656356420	4640	4640	4640	4640	0
393	20241204	125900	656356420	4640	4640	4640	4640	0
394	20241204	125800	656356420	4640	4640	4640	4640	0
395	20241204	125700	656356420	4640	4640	4640	4640	0
396	20241204	125600	656356420	4640	4640	4640	4640	0
397	20241204	125500	656356420	4640	4640	4640	4640	0
398	20241204	125400	656356420	4640	4640	4640	4640	29
399	20241204	125300	656221860	4655	4635	4655	4635	2
400	20241204	125200	656212570	4650	4650	4650	4650	437
401	20241204	125100	654180520	4650	4650	4650	4650	0
402	20241204	125000	654180520	4650	4635	4650	4635	39
403	20241204	124900	653999605	4630	4630	4630	4630	0
404	20241204	124800	653999605	4630	4630	4630	4630	100
405	20241204	124700	653536605	4650	4650	4650	4650	10
406	20241204	124600	653490105	4650	4650	4650	4650	30
407	20241204	124500	653350605	4650	4650	4650	4650	0
408	20241204	124400	653350605	4650	4650	4650	4650	0
409	20241204	124300	653350605	4650	4650	4650	4650	0
410	20241204	124200	653350605	4650	4650	4650	4650	0
411	20241204	124100	653350605	4650	4650	4650	4650	0
412	20241204	124000	653350605	4650	4635	4650	4635	3533
413	20241204	123900	636950245	4635	4635	4635	4635	1
414	20241204	123800	636945610	4610	4610	4610	4610	101
415	20241204	123700	636480000	4605	4605	4605	4600	1988
416	20241204	123600	627330200	4605	4605	4605	4605	1441
417	20241204	123500	620694395	4610	4610	4610	4610	23
418	20241204	123400	620588365	4610	4610	4610	4610	12
419	20241204	123300	620533045	4610	4610	4610	4610	977
420	20241204	123200	616029075	4615	4615	4615	4615	716
421	20241204	123100	612724735	4615	4615	4615	4615	0
422	20241204	123000	612724735	4615	4615	4615	4615	0
423	20241204	122900	612724735	4615	4615	4615	4615	0
424	20241204	122800	612724735	4615	4615	4615	4615	249
425	20241204	122700	611575600	4615	4620	4620	4615	987
426	20241204	122600	607020415	4620	4620	4620	4620	116
427	20241204	122500	606484495	4630	4630	4630	4630	0
428	20241204	122400	606484495	4630	4630	4630	4630	4
429	20241204	122300	606465975	4630	4630	4630	4630	190
430	20241204	122200	605586275	4630	4630	4630	4630	0
431	20241204	122100	605586275	4630	4630	4630	4630	10
432	20241204	122000	605539975	4615	4615	4615	4615	0
433	20241204	121900	605539975	4615	4620	4620	4615	616
434	20241204	121800	602694350	4630	4630	4630	4630	0
435	20241204	121700	602694350	4630	4630	4630	4630	0
436	20241204	121600	602694350	4630	4630	4630	4630	0
437	20241204	121500	602694350	4630	4630	4630	4630	0
438	20241204	121400	602694350	4630	4630	4630	4630	0
439	20241204	121300	602694350	4630	4630	4630	4630	0
440	20241204	121200	602694350	4630	4630	4630	4630	0
441	20241204	121100	602694350	4630	4630	4630	4630	0
442	20241204	121000	602694350	4630	4620	4630	4620	4
443	20241204	120900	602675850	4630	4630	4630	4630	100
444	20241204	120800	602212850	4630	4630	4630	4630	2
445	20241204	120700	602203590	4630	4630	4630	4630	1
446	20241204	120600	602198960	4620	4605	4620	4605	224
447	20241204	120500	601164365	4605	4605	4605	4605	0
448	20241204	120400	601164365	4605	4605	4605	4605	0
449	20241204	120300	601164365	4605	4610	4610	4605	692
450	20241204	120200	597975095	4605	4605	4605	4605	0
451	20241204	120100	597975095	4605	4605	4605	4605	1
452	20241204	120000	597970490	4620	4620	4620	4620	0
453	20241204	115900	597970490	4620	4620	4620	4620	1
454	20241204	115800	597965870	4610	4610	4610	4610	0
455	20241204	115700	597965870	4610	4610	4610	4610	0
456	20241204	115600	597965870	4610	4610	4610	4610	0
457	20241204	115500	597965870	4610	4605	4610	4605	26
458	20241204	115400	597846015	4605	4605	4605	4605	321
459	20241204	115300	596367810	4620	4620	4620	4620	0
460	20241204	115200	596367810	4620	4620	4620	4620	2
461	20241204	115100	596358570	4620	4620	4620	4620	100
462	20241204	115000	595896570	4605	4605	4605	4605	29
463	20241204	114900	595763025	4600	4600	4600	4600	0
464	20241204	114800	595763025	4600	4600	4600	4600	1083
465	20241204	114700	590781225	4600	4600	4600	4600	3434
466	20241204	114600	574984825	4630	4630	4630	4630	0
467	20241204	114500	574984825	4630	4630	4630	4630	0
468	20241204	114400	574984825	4630	4630	4630	4630	10
469	20241204	114300	574938525	4630	4630	4630	4630	1
470	20241204	114200	574933895	4600	4600	4600	4600	0
471	20241204	114100	574933895	4600	4600	4600	4600	0
472	20241204	114000	574933895	4600	4600	4600	4600	0
473	20241204	113900	574933895	4600	4600	4600	4600	0
474	20241204	113800	574933895	4600	4605	4605	4600	610
475	20241204	113700	572127510	4605	4605	4605	4605	0
476	20241204	113600	572127510	4605	4605	4605	4605	0
477	20241204	113500	572127510	4605	4605	4605	4605	420
478	20241204	113400	570193410	4605	4605	4605	4605	75
479	20241204	113300	569848035	4600	4600	4600	4600	200
480	20241204	113200	568928035	4600	4605	4605	4600	2000
481	20241204	113100	559726150	4605	4605	4605	4605	0
482	20241204	113000	559726150	4605	4605	4605	4605	0
483	20241204	112900	559726150	4605	4605	4605	4605	0
484	20241204	112800	559726150	4605	4620	4620	4605	11267
485	20241204	112700	507741935	4620	4630	4630	4620	528
486	20241204	112600	505300875	4620	4620	4620	4620	0
487	20241204	112500	505300875	4620	4620	4620	4620	0
488	20241204	112400	505300875	4620	4625	4625	4620	90
489	20241204	112300	504884815	4630	4630	4630	4630	100
490	20241204	112200	504421815	4630	4630	4630	4630	110
491	20241204	112100	503912515	4635	4635	4635	4635	0
492	20241204	112000	503912515	4635	4635	4635	4635	0
493	20241204	111900	503912515	4635	4635	4635	4635	0
494	20241204	111800	503912515	4635	4635	4635	4635	280
495	20241204	111700	502614715	4645	4645	4645	4645	433
496	20241204	111600	500603430	4645	4645	4645	4645	1
497	20241204	111500	500598785	4645	4645	4645	4645	100
498	20241204	111400	500134285	4645	4645	4645	4645	0
499	20241204	111300	500134285	4645	4645	4645	4645	1
500	20241204	111200	500129640	4640	4640	4640	4640	0
501	20241204	111100	500129640	4640	4640	4640	4640	6
502	20241204	111000	500101800	4640	4640	4640	4640	0
503	20241204	110900	500101800	4640	4640	4640	4640	6535
504	20241204	110800	469779400	4640	4640	4640	4640	0
505	20241204	110700	469779400	4640	4640	4640	4640	10
506	20241204	110600	469733000	4640	4640	4640	4640	774
507	20241204	110500	466141640	4640	4640	4640	4640	0
508	20241204	110400	466141640	4640	4640	4640	4640	0
509	20241204	110300	466141640	4640	4640	4640	4640	279
510	20241204	110200	464847080	4640	4640	4640	4640	510
511	20241204	110100	462480680	4645	4645	4645	4645	107
512	20241204	110000	461983665	4625	4625	4625	4625	0
513	20241204	105900	461983665	4625	4625	4625	4625	0
514	20241204	105800	461983665	4625	4625	4625	4625	0
515	20241204	105700	461983665	4625	4625	4625	4625	0
516	20241204	105600	461983665	4625	4625	4625	4625	0
517	20241204	105500	461983665	4625	4625	4625	4625	0
518	20241204	105400	461983665	4625	4625	4625	4625	0
519	20241204	105300	461983665	4625	4625	4625	4625	0
520	20241204	105200	461983665	4625	4640	4640	4625	1313
521	20241204	105100	455892250	4645	4645	4645	4645	1000
522	20241204	105000	451247250	4650	4650	4650	4650	0
523	20241204	104900	451247250	4650	4640	4650	4630	43
524	20241204	104800	451047970	4650	4650	4650	4650	0
525	20241204	104700	451047970	4650	4640	4650	4640	2
526	20241204	104600	451038680	4640	4645	4645	4640	334
527	20241204	104500	449487255	4650	4650	4650	4650	2
528	20241204	104400	449477955	4650	4650	4650	4650	10
529	20241204	104300	449431455	4650	4650	4650	4650	1
530	20241204	104200	449426805	4650	4650	4650	4645	60
531	20241204	104100	449147825	4655	4655	4655	4655	0
532	20241204	104000	449147825	4655	4655	4655	4655	0
533	20241204	103900	449147825	4655	4655	4655	4655	1
534	20241204	103800	449143170	4650	4650	4650	4650	0
535	20241204	103700	449143170	4650	4650	4650	4650	0
536	20241204	103600	449143170	4650	4650	4650	4650	5
537	20241204	103500	449119920	4655	4655	4655	4655	6
538	20241204	103400	449091990	4630	4630	4630	4630	0
539	20241204	103300	449091990	4630	4630	4630	4630	0
540	20241204	103200	449091990	4630	4630	4630	4630	38
541	20241204	103100	448916050	4630	4630	4630	4630	3933
542	20241204	103000	430706260	4645	4650	4650	4645	2578
543	20241204	102900	418731300	4660	4660	4660	4660	348
544	20241204	102800	417109620	4645	4630	4645	4630	774
545	20241204	102700	413521890	4640	4640	4640	4640	231
546	20241204	102600	412450050	4630	4630	4630	4630	527
547	20241204	102500	410010040	4630	4630	4630	4630	21
548	20241204	102400	409912810	4630	4630	4630	4630	22
549	20241204	102300	409810950	4640	4640	4640	4640	0
550	20241204	102200	409810950	4640	4640	4640	4640	0
551	20241204	102100	409810950	4640	4640	4640	4640	3
552	20241204	102000	409797030	4635	4635	4635	4635	0
553	20241204	101900	409797030	4635	4635	4635	4635	3199
554	20241204	101800	394969665	4635	4635	4635	4635	2
555	20241204	101700	394960395	4585	4640	4640	4585	19185
556	20241204	101600	306352640	4650	4655	4655	4650	15
557	20241204	101500	306282840	4645	4650	4650	4645	3854
558	20241204	101400	288370695	4655	4655	4655	4655	502
559	20241204	101300	286033885	4655	4660	4660	4655	511
560	20241204	101200	283655130	4665	4665	4665	4665	3
561	20241204	101100	283641135	4660	4660	4665	4655	1138
562	20241204	101000	278342140	4665	4665	4665	4665	0
563	20241204	100900	278342140	4665	4665	4665	4665	0
564	20241204	100800	278342140	4665	4665	4665	4665	2
565	20241204	100700	278332810	4665	4665	4665	4665	2
566	20241204	100600	278323480	4660	4665	4665	4660	79
567	20241204	100500	277955315	4665	4655	4665	4655	714
568	20241204	100400	274631485	4665	4655	4665	4655	49
569	20241204	100300	274403380	4655	4655	4655	4655	0
570	20241204	100200	274403380	4655	4655	4655	4655	12
571	20241204	100100	274347520	4645	4645	4645	4645	7
572	20241204	100000	274315005	4655	4655	4655	4655	1002
573	20241204	095900	269650695	4650	4650	4650	4650	2113
574	20241204	095800	259825245	4655	4660	4660	4655	1364
575	20241204	095700	253475270	4660	4660	4660	4660	0
576	20241204	095600	253475270	4660	4660	4660	4660	100
577	20241204	095500	253009270	4660	4665	4665	4660	632
578	20241204	095400	250062070	4665	4665	4665	4665	11
579	20241204	095300	250010755	4665	4665	4665	4660	534
580	20241204	095200	247520895	4655	4655	4655	4655	0
581	20241204	095100	247520895	4655	4655	4655	4655	762
582	20241204	095000	243973785	4650	4650	4650	4650	0
583	20241204	094900	243973785	4650	4650	4650	4650	1135
584	20241204	094800	238696035	4650	4650	4650	4650	68
585	20241204	094700	238379835	4640	4640	4640	4640	516
586	20241204	094600	235985595	4635	4665	4665	4635	7985
587	20241204	094500	198935525	4650	4650	4650	4650	1303
588	20241204	094400	192876575	4650	4650	4650	4645	318
589	20241204	094300	191397880	4650	4650	4650	4650	1529
590	20241204	094200	184288030	4650	4650	4670	4650	159
591	20241204	094100	183548660	4650	4690	4720	4650	13043
592	20241204	094000	122700925	4725	4695	4725	4690	545
593	20241204	093900	120144390	4695	4695	4695	4690	210
594	20241204	093800	119159415	4695	4695	4695	4690	980
595	20241204	093700	114558935	4700	4705	4705	4700	827
596	20241204	093600	110669490	4705	4710	4710	4705	1706
597	20241204	093500	102634520	4715	4715	4715	4715	231
598	20241204	093400	101545355	4715	4715	4715	4715	1024
599	20241204	093300	96717195	4715	4715	4715	4715	0
600	20241204	093200	96717195	4715	4715	4715	4715	0
601	20241204	093100	96717195	4715	4715	4715	4715	195
602	20241204	093000	95797770	4715	4715	4715	4715	0
603	20241204	092900	95797770	4715	4715	4715	4715	0
604	20241204	092800	95797770	4715	4715	4715	4715	1302
605	20241204	092700	89658840	4720	4720	4720	4720	95
606	20241204	092600	89210440	4720	4720	4720	4720	300
607	20241204	092500	87794440	4720	4720	4720	4720	206
608	20241204	092400	86822120	4720	4725	4725	4720	1405
609	20241204	092300	80190115	4725	4725	4725	4725	200
610	20241204	092200	79245115	4725	4725	4725	4725	0
611	20241204	092100	79245115	4725	4725	4725	4725	3
612	20241204	092000	79230940	4735	4735	4735	4735	6
613	20241204	091900	79202530	4745	4745	4745	4745	0
614	20241204	091800	79202530	4745	4725	4745	4725	54
615	20241204	091700	78947360	4745	4745	4745	4745	1
616	20241204	091600	78942615	4725	4735	4750	4725	553
617	20241204	091500	76323255	4750	4740	4750	4740	116
618	20241204	091400	75773395	4745	4745	4745	4745	9
619	20241204	091300	75730690	4745	4745	4745	4745	20
620	20241204	091200	75635790	4750	4750	4750	4750	644
621	20241204	091100	72576790	4765	4765	4765	4760	150
622	20241204	091000	71862190	4765	4750	4765	4750	2005
623	20241204	090900	62317115	4720	4720	4720	4720	450
624	20241204	090800	60193115	4740	4740	4740	4740	4
625	20241204	090700	60174155	4720	4720	4720	4720	100
626	20241204	090600	59702155	4740	4740	4740	4740	39
627	20241204	090500	59517295	4740	4740	4740	4740	0
628	20241204	090400	59517295	4740	4725	4740	4720	1515
629	20241204	090300	52365945	4740	4740	4740	4740	0
630	20241204	090200	52365945	4740	4740	4740	4740	501
631	20241204	090100	49991205	4715	4680	4715	4680	650
632	20241204	090000	46934690	4645	4715	4715	4630	10017