KissMeData/104700/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201400	173689240	9030	9030	9030	9030	477
3	20241205	201300	173689240	9030	9030	9030	9030	0
4	20241205	201200	173689240	9030	9030	9030	9030	0
5	20241205	201100	173689240	9030	9030	9030	9030	0
6	20241205	201000	173689240	9030	9030	9030	9030	0
7	20241205	200900	173689240	9030	9030	9030	9030	0
8	20241205	200800	173689240	9030	9030	9030	9030	0
9	20241205	200700	173689240	9030	9030	9030	9030	0
10	20241205	200600	173689240	9030	9030	9030	9030	0
11	20241205	200500	173689240	9030	9030	9030	9030	0
12	20241205	200400	173689240	9030	9030	9030	9030	0
13	20241205	200300	173689240	9030	9030	9030	9030	0
14	20241205	200200	173689240	9030	9030	9030	9030	0
15	20241205	200100	173689240	9030	9030	9030	9030	0
16	20241205	200000	173689240	9030	9030	9030	9030	0
17	20241205	195900	173689240	9030	9030	9030	9030	0
18	20241205	195800	173689240	9030	9030	9030	9030	0
19	20241205	195700	173689240	9030	9030	9030	9030	0
20	20241205	195600	173689240	9030	9030	9030	9030	0
21	20241205	195500	173689240	9030	9030	9030	9030	0
22	20241205	195400	173689240	9030	9030	9030	9030	0
23	20241205	195300	173689240	9030	9030	9030	9030	0
24	20241205	195200	173689240	9030	9030	9030	9030	0
25	20241205	195100	173689240	9030	9030	9030	9030	0
26	20241205	195000	173689240	9030	9030	9030	9030	0
27	20241205	194900	173689240	9030	9030	9030	9030	0
28	20241205	194800	173689240	9030	9030	9030	9030	0
29	20241205	194700	173689240	9030	9030	9030	9030	0
30	20241205	194600	173689240	9030	9030	9030	9030	0
31	20241205	194500	173689240	9030	9030	9030	9030	0
32	20241205	194400	173689240	9030	9030	9030	9030	477
33	20241205	194300	173689240	9030	9030	9030	9030	0
34	20241205	194200	173689240	9030	9030	9030	9030	0
35	20241205	194100	173689240	9030	9030	9030	9030	0
36	20241205	194000	173689240	9030	9030	9030	9030	0
37	20241205	193900	173689240	9030	9030	9030	9030	0
38	20241205	193800	173689240	9030	9030	9030	9030	0
39	20241205	193700	173689240	9030	9030	9030	9030	0
40	20241205	193600	173689240	9030	9030	9030	9030	0
41	20241205	193500	173689240	9030	9030	9030	9030	0
42	20241205	193400	173689240	9030	9030	9030	9030	0
43	20241205	193300	173689240	9030	9030	9030	9030	0
44	20241205	193200	173689240	9030	9030	9030	9030	0
45	20241205	193100	173689240	9030	9030	9030	9030	0
46	20241205	193000	173689240	9030	9030	9030	9030	0
47	20241205	192900	173689240	9030	9030	9030	9030	0
48	20241205	192800	173689240	9030	9030	9030	9030	0
49	20241205	192700	173689240	9030	9030	9030	9030	0
50	20241205	192600	173689240	9030	9030	9030	9030	0
51	20241205	192500	173689240	9030	9030	9030	9030	0
52	20241205	192400	173689240	9030	9030	9030	9030	0
53	20241205	192300	173689240	9030	9030	9030	9030	0
54	20241205	192200	173689240	9030	9030	9030	9030	0
55	20241205	192100	173689240	9030	9030	9030	9030	0
56	20241205	192000	173689240	9030	9030	9030	9030	0
57	20241205	191900	173689240	9030	9030	9030	9030	0
58	20241205	191800	173689240	9030	9030	9030	9030	0
59	20241205	191700	173689240	9030	9030	9030	9030	0
60	20241205	191600	173689240	9030	9030	9030	9030	0
61	20241205	191500	173689240	9030	9030	9030	9030	0
62	20241205	191400	173689240	9030	9030	9030	9030	477
63	20241205	191300	173689240	9030	9030	9030	9030	0
64	20241205	191200	173689240	9030	9030	9030	9030	0
65	20241205	191100	173689240	9030	9030	9030	9030	0
66	20241205	191000	173689240	9030	9030	9030	9030	0
67	20241205	190900	173689240	9030	9030	9030	9030	0
68	20241205	190800	173689240	9030	9030	9030	9030	0
69	20241205	190700	173689240	9030	9030	9030	9030	0
70	20241205	190600	173689240	9030	9030	9030	9030	0
71	20241205	190500	173689240	9030	9030	9030	9030	0
72	20241205	190400	173689240	9030	9030	9030	9030	0
73	20241205	190300	173689240	9030	9030	9030	9030	0
74	20241205	190200	173689240	9030	9030	9030	9030	0
75	20241205	190100	173689240	9030	9030	9030	9030	0
76	20241205	190000	173689240	9030	9030	9030	9030	0
77	20241205	185900	173689240	9030	9030	9030	9030	0
78	20241205	185800	173689240	9030	9030	9030	9030	0
79	20241205	185700	173689240	9030	9030	9030	9030	0
80	20241205	185600	173689240	9030	9030	9030	9030	0
81	20241205	185500	173689240	9030	9030	9030	9030	0
82	20241205	185400	173689240	9030	9030	9030	9030	0
83	20241205	185300	173689240	9030	9030	9030	9030	0
84	20241205	185200	173689240	9030	9030	9030	9030	0
85	20241205	185100	173689240	9030	9030	9030	9030	0
86	20241205	185000	173689240	9030	9030	9030	9030	0
87	20241205	184900	173689240	9030	9030	9030	9030	0
88	20241205	184800	173689240	9030	9030	9030	9030	0
89	20241205	184700	173689240	9030	9030	9030	9030	0
90	20241205	184600	173689240	9030	9030	9030	9030	0
91	20241205	184500	173689240	9030	9030	9030	9030	0
92	20241205	184400	173689240	9030	9030	9030	9030	477
93	20241205	184300	173689240	9030	9030	9030	9030	0
94	20241205	184200	173689240	9030	9030	9030	9030	0
95	20241205	184100	173689240	9030	9030	9030	9030	0
96	20241205	184000	173689240	9030	9030	9030	9030	0
97	20241205	183900	173689240	9030	9030	9030	9030	0
98	20241205	183800	173689240	9030	9030	9030	9030	0
99	20241205	183700	173689240	9030	9030	9030	9030	0
100	20241205	183600	173689240	9030	9030	9030	9030	0
101	20241205	183500	173689240	9030	9030	9030	9030	0
102	20241205	183400	173689240	9030	9030	9030	9030	0
103	20241205	183300	173689240	9030	9030	9030	9030	0
104	20241205	183200	173689240	9030	9030	9030	9030	0
105	20241205	183100	173689240	9030	9030	9030	9030	0
106	20241205	183000	173689240	9030	9030	9030	9030	0
107	20241205	182900	173689240	9030	9030	9030	9030	0
108	20241205	182800	173689240	9030	9030	9030	9030	0
109	20241205	182700	173689240	9030	9030	9030	9030	0
110	20241205	182600	173689240	9030	9030	9030	9030	0
111	20241205	182500	173689240	9030	9030	9030	9030	0
112	20241205	182400	173689240	9030	9030	9030	9030	0
113	20241205	182300	173689240	9030	9030	9030	9030	0
114	20241205	182200	173689240	9030	9030	9030	9030	0
115	20241205	182100	173689240	9030	9030	9030	9030	0
116	20241205	182000	173689240	9030	9030	9030	9030	0
117	20241205	181900	173689240	9030	9030	9030	9030	0
118	20241205	181800	173689240	9030	9030	9030	9030	0
119	20241205	181700	173689240	9030	9030	9030	9030	0
120	20241205	181600	173689240	9030	9030	9030	9030	0
121	20241205	181500	173689240	9030	9030	9030	9030	0
122	20241205	181400	173689240	9030	9030	9030	9030	477
123	20241205	181300	173689240	9030	9030	9030	9030	0
124	20241205	181200	173689240	9030	9030	9030	9030	0
125	20241205	181100	173689240	9030	9030	9030	9030	0
126	20241205	181000	173689240	9030	9030	9030	9030	0
127	20241205	180900	173689240	9030	9030	9030	9030	0
128	20241205	180800	173689240	9030	9030	9030	9030	0
129	20241205	180700	173689240	9030	9030	9030	9030	0
130	20241205	180600	173689240	9030	9030	9030	9030	0
131	20241205	180500	173689240	9030	9030	9030	9030	0
132	20241205	180400	173689240	9030	9030	9030	9030	0
133	20241205	180300	173689240	9030	9030	9030	9030	0
134	20241205	180200	173689240	9030	9030	9030	9030	0
135	20241205	180100	173689240	9030	9030	9030	9030	0
136	20241205	180000	173689240	9030	9030	9030	9030	0
137	20241205	175900	173689240	9030	9030	9030	9030	0
138	20241205	175800	173689240	9030	9030	9030	9030	0
139	20241205	175700	173689240	9030	9030	9030	9030	0
140	20241205	175600	173689240	9030	9030	9030	9030	0
141	20241205	175500	173689240	9030	9030	9030	9030	0
142	20241205	175400	173689240	9030	9030	9030	9030	0
143	20241205	175300	173689240	9030	9030	9030	9030	0
144	20241205	175200	173689240	9030	9030	9030	9030	0
145	20241205	175100	173689240	9030	9030	9030	9030	0
146	20241205	175000	173689240	9030	9030	9030	9030	0
147	20241205	174900	173689240	9030	9030	9030	9030	0
148	20241205	174800	173689240	9030	9030	9030	9030	0
149	20241205	174700	173689240	9030	9030	9030	9030	0
150	20241205	174600	173689240	9030	9030	9030	9030	0
151	20241205	174500	173689240	9030	9030	9030	9030	0
152	20241205	174400	173689240	9030	9030	9030	9030	477
153	20241205	174300	173689240	9030	9030	9030	9030	0
154	20241205	174200	173689240	9030	9030	9030	9030	0
155	20241205	174100	173689240	9030	9030	9030	9030	0
156	20241205	174000	173689240	9030	9030	9030	9030	0
157	20241205	173900	173689240	9030	9030	9030	9030	0
158	20241205	173800	173689240	9030	9030	9030	9030	0
159	20241205	173700	173689240	9030	9030	9030	9030	0
160	20241205	173600	173689240	9030	9030	9030	9030	0
161	20241205	173500	173689240	9030	9030	9030	9030	0
162	20241205	173400	173689240	9030	9030	9030	9030	0
163	20241205	173300	173689240	9030	9030	9030	9030	0
164	20241205	173200	173689240	9030	9030	9030	9030	0
165	20241205	173100	173689240	9030	9030	9030	9030	0
166	20241205	173000	173689240	9030	9030	9030	9030	0
167	20241205	172900	173689240	9030	9030	9030	9030	0
168	20241205	172800	173689240	9030	9030	9030	9030	0
169	20241205	172700	173689240	9030	9030	9030	9030	0
170	20241205	172600	173689240	9030	9030	9030	9030	0
171	20241205	172500	173689240	9030	9030	9030	9030	0
172	20241205	172400	173689240	9030	9030	9030	9030	0
173	20241205	172300	173689240	9030	9030	9030	9030	0
174	20241205	172200	173689240	9030	9030	9030	9030	0
175	20241205	172100	173689240	9030	9030	9030	9030	0
176	20241205	172000	173689240	9030	9030	9030	9030	0
177	20241205	171900	173689240	9030	9030	9030	9030	0
178	20241205	171800	173689240	9030	9030	9030	9030	0
179	20241205	171700	173689240	9030	9030	9030	9030	0
180	20241205	171600	173689240	9030	9030	9030	9030	0
181	20241205	171500	173689240	9030	9030	9030	9030	0
182	20241205	171400	173689240	9030	9030	9030	9030	477
183	20241205	171300	173689240	9030	9030	9030	9030	0
184	20241205	171200	173689240	9030	9030	9030	9030	0
185	20241205	171100	173689240	9030	9030	9030	9030	0
186	20241205	171000	173689240	9030	9030	9030	9030	0
187	20241205	170900	173689240	9030	9030	9030	9030	0
188	20241205	170800	173689240	9030	9030	9030	9030	0
189	20241205	170700	173689240	9030	9030	9030	9030	0
190	20241205	170600	173689240	9030	9030	9030	9030	0
191	20241205	170500	173689240	9030	9030	9030	9030	0
192	20241205	170400	173689240	9030	9030	9030	9030	0
193	20241205	170300	173689240	9030	9030	9030	9030	0
194	20241205	170200	173689240	9030	9030	9030	9030	0
195	20241205	170100	173689240	9030	9030	9030	9030	0
196	20241205	170000	173689240	9030	9030	9030	9030	0
197	20241205	165900	173689240	9030	9030	9030	9030	0
198	20241205	165800	173689240	9030	9030	9030	9030	0
199	20241205	165700	173689240	9030	9030	9030	9030	0
200	20241205	165600	173689240	9030	9030	9030	9030	0
201	20241205	165500	173689240	9030	9030	9030	9030	0
202	20241205	165400	173689240	9030	9030	9030	9030	0
203	20241205	165300	173689240	9030	9030	9030	9030	0
204	20241205	165200	173689240	9030	9030	9030	9030	0
205	20241205	165100	173689240	9030	9030	9030	9030	0
206	20241205	165000	173689240	9030	9030	9030	9030	0
207	20241205	164900	173689240	9030	9030	9030	9030	0
208	20241205	164800	173689240	9030	9030	9030	9030	0
209	20241205	164700	173689240	9030	9030	9030	9030	0
210	20241205	164600	173689240	9030	9030	9030	9030	0
211	20241205	164500	173689240	9030	9030	9030	9030	0
212	20241205	164400	173689240	9030	9030	9030	9030	477
213	20241205	164300	173689240	9030	9030	9030	9030	0
214	20241205	164200	173689240	9030	9030	9030	9030	0
215	20241205	164100	173689240	9030	9030	9030	9030	0
216	20241205	164000	173689240	9030	9030	9030	9030	0
217	20241205	163900	173689240	9030	9030	9030	9030	0
218	20241205	163800	173689240	9030	9030	9030	9030	0
219	20241205	163700	173689240	9030	9030	9030	9030	0
220	20241205	163600	173689240	9030	9030	9030	9030	0
221	20241205	163500	173689240	9030	9030	9030	9030	0
222	20241205	163400	173689240	9030	9030	9030	9030	0
223	20241205	163300	173689240	9030	9030	9030	9030	0
224	20241205	163200	173689240	9030	9030	9030	9030	0
225	20241205	163100	173689240	9030	9030	9030	9030	0
226	20241205	163000	173689240	9030	9030	9030	9030	0
227	20241205	162900	173689240	9030	9030	9030	9030	0
228	20241205	162800	173689240	9030	9030	9030	9030	0
229	20241205	162700	173689240	9030	9030	9030	9030	0
230	20241205	162600	173689240	9030	9030	9030	9030	0
231	20241205	162500	173689240	9030	9030	9030	9030	0
232	20241205	162400	173689240	9030	9030	9030	9030	0
233	20241205	162300	173689240	9030	9030	9030	9030	0
234	20241205	162200	173689240	9030	9030	9030	9030	0
235	20241205	162100	173689240	9030	9030	9030	9030	0
236	20241205	162000	173689240	9030	9030	9030	9030	0
237	20241205	161900	173689240	9030	9030	9030	9030	0
238	20241205	161800	173689240	9030	9030	9030	9030	0
239	20241205	161700	173689240	9030	9030	9030	9030	0
240	20241205	161600	173689240	9030	9030	9030	9030	0
241	20241205	161500	173689240	9030	9030	9030	9030	0
242	20241205	161400	173689240	9030	9030	9030	9030	477
243	20241205	161300	173689240	9030	9030	9030	9030	0
244	20241205	161200	173689240	9030	9030	9030	9030	0
245	20241205	161100	173689240	9030	9030	9030	9030	0
246	20241205	161000	173689240	9030	9030	9030	9030	0
247	20241205	160900	173689240	9030	9030	9030	9030	0
248	20241205	160800	173689240	9030	9030	9030	9030	0
249	20241205	160700	173689240	9030	9030	9030	9030	0
250	20241205	160600	173689240	9030	9030	9030	9030	0
251	20241205	160500	173689240	9030	9030	9030	9030	0
252	20241205	160400	173689240	9030	9030	9030	9030	0
253	20241205	160300	173689240	9030	9030	9030	9030	0
254	20241205	160200	173689240	9030	9030	9030	9030	0
255	20241205	160100	173689240	9030	9030	9030	9030	0
256	20241205	160000	173689240	9030	9030	9030	9030	0
257	20241205	155900	173689240	9030	9030	9030	9030	0
258	20241205	155800	173689240	9030	9030	9030	9030	0
259	20241205	155700	173689240	9030	9030	9030	9030	0
260	20241205	155600	173689240	9030	9030	9030	9030	0
261	20241205	155500	173689240	9030	9030	9030	9030	0
262	20241205	155400	173689240	9030	9030	9030	9030	0
263	20241205	155300	173689240	9030	9030	9030	9030	0
264	20241205	155200	173689240	9030	9030	9030	9030	0
265	20241205	155100	173689240	9030	9030	9030	9030	0
266	20241205	155000	173689240	9030	9030	9030	9030	0
267	20241205	154900	173689240	9030	9030	9030	9030	0
268	20241205	154800	173689240	9030	9030	9030	9030	0
269	20241205	154700	173689240	9030	9030	9030	9030	0
270	20241205	154600	173689240	9030	9030	9030	9030	0
271	20241205	154500	173689240	9030	9030	9030	9030	0
272	20241205	154400	173689240	9030	9030	9030	9030	477
273	20241205	154300	173689240	9030	9030	9030	9030	0
274	20241205	154200	173689240	9030	9030	9030	9030	0
275	20241205	154100	173689240	9030	9030	9030	9030	0
276	20241205	154000	173689240	9030	9030	9030	9030	0
277	20241205	153900	173689240	9030	9030	9030	9030	0
278	20241205	153800	173689240	9030	9030	9030	9030	0
279	20241205	153700	173689240	9030	9030	9030	9030	0
280	20241205	153600	173689240	9030	9030	9030	9030	0
281	20241205	153500	173689240	9030	9030	9030	9030	0
282	20241205	153400	173689240	9030	9030	9030	9030	0
283	20241205	153300	173689240	9030	9030	9030	9030	0
284	20241205	153200	173689240	9030	9030	9030	9030	0
285	20241205	153100	173689240	9030	9030	9030	9030	0
286	20241205	153000	173689240	9030	9030	9030	9030	477
287	20241205	152900	169381930	9030	9030	9030	9030	0
288	20241205	152800	169381930	9030	9030	9030	9030	0
289	20241205	152700	169381930	9030	9030	9030	9030	0
290	20241205	152600	169381930	9030	9030	9030	9030	0
291	20241205	152500	169381930	9030	9030	9030	9030	0
292	20241205	152400	169381930	9030	9030	9030	9030	0
293	20241205	152300	169381930	9030	9030	9030	9030	0
294	20241205	152200	169381930	9030	9030	9030	9030	0
295	20241205	152100	169381930	9030	9030	9030	9030	0
296	20241205	152000	169381930	9030	9030	9030	9030	0
297	20241205	151900	169381930	9030	9020	9030	9000	13
298	20241205	151800	169264840	9010	9010	9030	9010	106
299	20241205	151700	168308710	9020	9020	9030	9020	157
300	20241205	151600	166891130	9020	9020	9020	9020	8
301	20241205	151500	166818970	9020	9040	9050	9010	1168
302	20241205	151400	156274510	9050	9040	9050	9040	54
303	20241205	151300	155785820	9050	9040	9050	9040	56
304	20241205	151200	155279030	9040	9040	9050	9040	40
305	20241205	151100	154917410	9040	9030	9040	9030	48
306	20241205	151000	154483930	9030	9050	9060	9010	326
307	20241205	150900	151539170	9060	9050	9060	9050	80
308	20241205	150800	150814410	9050	9040	9050	9040	22
309	20241205	150700	150615440	9030	9020	9030	9020	77
310	20241205	150600	149920810	9020	9060	9060	9020	639
311	20241205	150500	144151090	9050	9040	9050	9040	31
312	20241205	150400	143870740	9040	9050	9050	9040	28
313	20241205	150300	143617580	9060	9060	9060	9050	76
314	20241205	150200	142929070	9060	9060	9060	9060	63
315	20241205	150100	142358290	9050	9020	9050	9020	63
316	20241205	150000	141788200	9020	9080	9080	9000	1334
317	20241205	145900	129730450	9080	9050	9080	9050	10
318	20241205	145800	129639830	9050	9040	9060	9040	70
319	20241205	145700	129006310	9040	9020	9040	9020	21
320	20241205	145600	128816600	9020	9020	9020	9020	95
321	20241205	145500	127959700	9020	9010	9020	9010	113
322	20241205	145400	126940740	9010	9020	9020	9010	102
323	20241205	145300	126020900	9020	9020	9020	9020	63
324	20241205	145200	125452640	9020	9020	9020	9020	71
325	20241205	145100	124812220	9020	9010	9020	9010	21
326	20241205	145000	124622850	9010	9010	9010	9010	30
327	20241205	144900	124352550	9010	9010	9010	9010	103
328	20241205	144800	123424520	9010	9010	9020	9000	244
329	20241205	144700	121227730	9010	9030	9030	9010	97
330	20241205	144600	120352880	9030	9030	9030	9020	73
331	20241205	144500	119693700	9030	9030	9030	9030	76
332	20241205	144400	119007420	9030	9030	9030	9030	71
333	20241205	144300	118366290	9030	9060	9070	9030	604
334	20241205	144200	112900650	9040	9050	9060	9040	76
335	20241205	144100	112212780	9050	9040	9050	9040	209
336	20241205	144000	110321340	9040	9040	9040	9040	78
337	20241205	143900	109616220	9040	9030	9040	9030	19
338	20241205	143800	109444570	9030	9020	9030	9020	60
339	20241205	143700	108902780	9020	9020	9020	9010	80
340	20241205	143600	108181280	9010	9010	9010	9010	22
341	20241205	143500	107983060	9010	9010	9020	9000	356
342	20241205	143400	104775700	9010	9010	9010	9010	74
343	20241205	143300	104108960	9000	9000	9000	9000	14
344	20241205	143200	103982960	9000	8990	9000	8990	58
345	20241205	143100	103461340	9000	8990	9010	8990	97
346	20241205	143000	102588440	8990	8990	9000	8990	77
347	20241205	142900	101896110	8990	8980	8990	8980	61
348	20241205	142800	101348180	8990	8990	8990	8990	120
349	20241205	142700	100269380	8990	8990	8990	8990	56
350	20241205	142600	99765940	8980	8980	8980	8980	4
351	20241205	142500	99730020	8980	9000	9000	8980	343
352	20241205	142400	96643320	9000	9000	9000	9000	57
353	20241205	142300	96130320	9000	9000	9000	9000	0
354	20241205	142200	96130320	9000	8990	9050	8980	81
355	20241205	142100	95401490	8990	8990	8990	8990	69
356	20241205	142000	94781180	8990	8990	8990	8990	64
357	20241205	141900	94205820	8990	8990	8990	8990	55
358	20241205	141800	93711370	9000	8990	9000	8990	67
359	20241205	141700	93108950	8990	9000	9010	8990	337
360	20241205	141600	90073750	9000	9000	9000	9000	55
361	20241205	141500	89578750	9000	9000	9000	9000	68
362	20241205	141400	88966750	8990	8980	8990	8970	66
363	20241205	141300	88374080	8980	8980	8980	8980	55
364	20241205	141200	87880180	9000	8980	9000	8980	270
365	20241205	141100	85453220	8970	8970	8970	8970	2
366	20241205	141000	85435280	8960	8960	8960	8960	1
367	20241205	140900	85426320	8960	8960	8960	8960	8
368	20241205	140800	85354640	8950	8940	8960	8940	68
369	20241205	140700	84746510	8960	8960	8960	8950	84
370	20241205	140600	83994090	8950	8940	8950	8940	13
371	20241205	140500	83877850	8940	8940	8940	8940	73
372	20241205	140400	83225230	8940	8930	8980	8930	305
373	20241205	140300	80497900	8920	8920	8950	8920	283
374	20241205	140200	77969620	8920	8900	8920	8900	68
375	20241205	140100	77364280	8900	8900	8900	8900	55
376	20241205	140000	76874780	8890	8890	8890	8890	44
377	20241205	135900	76483620	8890	8870	8890	8870	86
378	20241205	135800	75719120	8890	8890	8890	8890	61
379	20241205	135700	75176830	8890	8890	8890	8890	64
380	20241205	135600	74607870	8890	8890	8890	8890	66
381	20241205	135500	74021130	8890	8890	8890	8890	0
382	20241205	135400	74021130	8890	8890	8890	8890	55
383	20241205	135300	73532180	8890	8880	8890	8880	67
384	20241205	135200	72936660	8890	8890	8890	8890	0
385	20241205	135100	72936660	8890	8890	8890	8890	0
386	20241205	135000	72936660	8890	8890	8890	8890	0
387	20241205	134900	72936660	8890	8890	8890	8890	0
388	20241205	134800	72936660	8890	8890	8890	8890	0
389	20241205	134700	72936660	8890	8890	8890	8890	0
390	20241205	134600	72936660	8890	8890	8890	8890	0
391	20241205	134500	72936660	8890	8890	8890	8890	0
392	20241205	134400	72936660	8890	8870	8890	8870	531
393	20241205	134300	68225860	8890	8890	8890	8890	0
394	20241205	134200	68225860	8890	8890	8890	8890	0
395	20241205	134100	68225860	8890	8890	8890	8890	0
396	20241205	134000	68225860	8890	8890	8890	8890	0
397	20241205	133900	68225860	8890	8890	8890	8890	0
398	20241205	133800	68225860	8890	8890	8890	8890	0
399	20241205	133700	68225860	8890	8890	8890	8890	2
400	20241205	133600	68208080	8880	8870	8880	8870	1102
401	20241205	133500	58432320	8880	8870	8880	8870	279
402	20241205	133400	55957340	8880	8880	8880	8880	3
403	20241205	133300	55930700	8890	8890	8890	8890	0
404	20241205	133200	55930700	8890	8880	8890	8880	54
405	20241205	133100	55451120	8880	8880	8880	8880	0
406	20241205	133000	55451120	8880	8880	8880	8880	11
407	20241205	132900	55353440	8880	8880	8880	8880	11
408	20241205	132800	55255760	8880	8880	8880	8880	11
409	20241205	132700	55158080	8880	8880	8880	8880	0
410	20241205	132600	55158080	8880	8880	8880	8880	0
411	20241205	132500	55158080	8880	8880	8880	8880	0
412	20241205	132400	55158080	8880	8880	8880	8880	0
413	20241205	132300	55158080	8880	8880	8880	8880	0
414	20241205	132200	55158080	8880	8870	8880	8870	11
415	20241205	132100	55060500	8880	8880	8880	8880	0
416	20241205	132000	55060500	8880	8880	8880	8880	0
417	20241205	131900	55060500	8880	8880	8880	8880	0
418	20241205	131800	55060500	8880	8880	8880	8880	0
419	20241205	131700	55060500	8880	8880	8880	8880	0
420	20241205	131600	55060500	8880	8880	8880	8880	0
421	20241205	131500	55060500	8880	8880	8880	8880	0
422	20241205	131400	55060500	8880	8880	8880	8880	0
423	20241205	131300	55060500	8880	8880	8880	8880	0
424	20241205	131200	55060500	8880	8860	8880	8850	175
425	20241205	131100	53510000	8860	8850	8860	8850	191
426	20241205	131000	51819470	8850	8850	8850	8850	0
427	20241205	130900	51819470	8850	8850	8850	8850	0
428	20241205	130800	51819470	8850	8870	8870	8850	5
429	20241205	130700	51775140	8850	8850	8850	8850	33
430	20241205	130600	51483090	8870	8870	8870	8870	0
431	20241205	130500	51483090	8870	8870	8870	8870	0
432	20241205	130400	51483090	8870	8870	8870	8870	0
433	20241205	130300	51483090	8870	8850	8870	8850	186
434	20241205	130200	49836630	8870	8870	8870	8870	0
435	20241205	130100	49836630	8870	8870	8870	8870	0
436	20241205	130000	49836630	8870	8870	8870	8870	0
437	20241205	125900	49836630	8870	8880	8880	8870	17
438	20241205	125800	49685690	8880	8880	8880	8880	2
439	20241205	125700	49667930	8880	8860	8880	8850	22
440	20241205	125600	49473040	8880	8880	8880	8880	0
441	20241205	125500	49473040	8880	8880	8880	8880	0
442	20241205	125400	49473040	8880	8880	8880	8880	0
443	20241205	125300	49473040	8880	8880	8880	8880	3
444	20241205	125200	49446400	8880	8880	8880	8880	0
445	20241205	125100	49446400	8880	8880	8880	8880	0
446	20241205	125000	49446400	8880	8880	8880	8880	0
447	20241205	124900	49446400	8880	8880	8880	8880	0
448	20241205	124800	49446400	8880	8880	8880	8880	2
449	20241205	124700	49428640	8880	8880	8880	8880	0
450	20241205	124600	49428640	8880	8880	8880	8880	0
451	20241205	124500	49428640	8880	8880	8880	8880	0
452	20241205	124400	49428640	8880	8880	8880	8880	0
453	20241205	124300	49428640	8880	8860	8880	8860	12
454	20241205	124200	49322260	8880	8880	8880	8880	0
455	20241205	124100	49322260	8880	8880	8880	8880	0
456	20241205	124000	49322260	8880	8880	8880	8880	0
457	20241205	123900	49322260	8880	8880	8880	8880	2
458	20241205	123800	49304500	8880	8880	8880	8880	0
459	20241205	123700	49304500	8880	8880	8880	8880	0
460	20241205	123600	49304500	8880	8880	8880	8880	0
461	20241205	123500	49304500	8880	8880	8880	8880	0
462	20241205	123400	49304500	8880	8880	8880	8880	2
463	20241205	123300	49286740	8880	8880	8880	8880	0
464	20241205	123200	49286740	8880	8880	8880	8880	0
465	20241205	123100	49286740	8880	8880	8880	8880	0
466	20241205	123000	49286740	8880	8880	8880	8880	0
467	20241205	122900	49286740	8880	8880	8880	8880	3
468	20241205	122800	49260100	8880	8880	8880	8880	0
469	20241205	122700	49260100	8880	8880	8880	8880	4
470	20241205	122600	49224580	8870	8850	8870	8850	307
471	20241205	122500	46504300	8860	8860	8860	8860	0
472	20241205	122400	46504300	8860	8860	8860	8860	2
473	20241205	122300	46486580	8850	8850	8850	8850	0
474	20241205	122200	46486580	8850	8850	8850	8850	0
475	20241205	122100	46486580	8850	8850	8850	8850	0
476	20241205	122000	46486580	8850	8850	8850	8850	2
477	20241205	121900	46468880	8860	8860	8860	8860	2
478	20241205	121800	46451160	8860	8860	8860	8860	0
479	20241205	121700	46451160	8860	8860	8860	8860	6
480	20241205	121600	46398000	8860	8860	8860	8860	6
481	20241205	121500	46344840	8850	8850	8850	8850	3
482	20241205	121400	46318290	8860	8860	8860	8860	13
483	20241205	121300	46203110	8860	8860	8860	8860	0
484	20241205	121200	46203110	8860	8860	8860	8860	0
485	20241205	121100	46203110	8860	8860	8860	8860	0
486	20241205	121000	46203110	8860	8850	8860	8850	56
487	20241205	120900	45707450	8870	8860	8870	8850	122
488	20241205	120800	44626890	8860	8850	8860	8850	110
489	20241205	120700	43653290	8850	8850	8850	8850	0
490	20241205	120600	43653290	8850	8850	8850	8850	0
491	20241205	120500	43653290	8850	8850	8850	8850	1
492	20241205	120400	43644440	8860	8850	8860	8850	7
493	20241205	120300	43582460	8850	8850	8850	8850	0
494	20241205	120200	43582460	8850	8850	8850	8850	3
495	20241205	120100	43555910	8850	8850	8850	8850	1
496	20241205	120000	43547060	8850	8850	8860	8850	12
497	20241205	115900	43440830	8860	8850	8860	8850	2
498	20241205	115800	43423120	8850	8850	8850	8850	8
499	20241205	115700	43352320	8860	8850	8860	8850	8
500	20241205	115600	43281510	8860	8850	8860	8850	8
501	20241205	115500	43210700	8860	8860	8860	8850	10
502	20241205	115400	43122170	8860	8850	8860	8850	9
503	20241205	115300	43042510	8860	8850	8860	8850	48
504	20241205	115200	42617660	8850	8850	8860	8850	12
505	20241205	115100	42511450	8860	8850	8860	8850	9
506	20241205	115000	42431790	8860	8850	8860	8850	13
507	20241205	114900	42316710	8870	8850	8870	8850	8
508	20241205	114800	42245890	8850	8870	8870	8850	13
509	20241205	114700	42130800	8850	8850	8870	8850	150
510	20241205	114600	40803070	8870	8850	8870	8850	9
511	20241205	114500	40723400	8870	8850	8870	8850	10
512	20241205	114400	40634840	8850	8850	8870	8850	9
513	20241205	114300	40555170	8850	8850	8870	8850	10
514	20241205	114200	40466650	8870	8850	8870	8850	8
515	20241205	114100	40395830	8850	8850	8870	8850	9
516	20241205	114000	40316160	8870	8850	8870	8850	10
517	20241205	113900	40227600	8870	8850	8870	8850	9
518	20241205	113800	40147930	8850	8850	8850	8850	7
519	20241205	113700	40085980	8870	8850	8870	8850	25
520	20241205	113600	39864370	8850	8850	8870	8850	15
521	20241205	113500	39731580	8880	8870	8880	8870	3
522	20241205	113400	39704960	8850	8870	8870	8850	9
523	20241205	113300	39625290	8870	8850	8870	8850	9
524	20241205	113200	39545600	8870	8850	8870	8850	8
525	20241205	113100	39474780	8870	8850	8870	8850	8
526	20241205	113000	39403960	8870	8850	8870	8850	11
527	20241205	112900	39306550	8870	8870	8870	8870	0
528	20241205	112800	39306550	8870	8870	8870	8870	0
529	20241205	112700	39306550	8870	8870	8870	8870	0
530	20241205	112600	39306550	8870	8870	8870	8870	2
531	20241205	112500	39288810	8870	8870	8870	8870	9
532	20241205	112400	39208980	8880	8880	8880	8880	0
533	20241205	112300	39208980	8880	8870	8880	8870	4
534	20241205	112200	39173470	8870	8870	8870	8870	2
535	20241205	112100	39155730	8870	8860	8870	8860	116
536	20241205	112000	38127860	8860	8860	8860	8860	0
537	20241205	111900	38127860	8860	8860	8860	8860	0
538	20241205	111800	38127860	8860	8860	8860	8860	0
539	20241205	111700	38127860	8860	8860	8860	8860	0
540	20241205	111600	38127860	8860	8860	8860	8860	3
541	20241205	111500	38101280	8860	8860	8860	8860	0
542	20241205	111400	38101280	8860	8860	8860	8860	0
543	20241205	111300	38101280	8860	8860	8860	8860	0
544	20241205	111200	38101280	8860	8860	8860	8860	0
545	20241205	111100	38101280	8860	8860	8860	8860	2
546	20241205	111000	38083560	8860	8850	8860	8850	7
547	20241205	110900	38021600	8850	8850	8850	8850	0
548	20241205	110800	38021600	8850	8850	8850	8850	1
549	20241205	110700	38012750	8870	8870	8870	8870	0
550	20241205	110600	38012750	8870	8870	8870	8870	2
551	20241205	110500	37995010	8870	8870	8870	8870	0
552	20241205	110400	37995010	8870	8870	8870	8870	0
553	20241205	110300	37995010	8870	8870	8870	8870	44
554	20241205	110200	37604730	8870	8860	8870	8860	6
555	20241205	110100	37551550	8860	8850	8860	8850	4
556	20241205	110000	37516130	8860	8850	8860	8850	3
557	20241205	105900	37489570	8860	8860	8860	8860	0
558	20241205	105800	37489570	8860	8860	8860	8860	0
559	20241205	105700	37489570	8860	8860	8860	8860	0
560	20241205	105600	37489570	8860	8860	8860	8860	2
561	20241205	105500	37471850	8860	8860	8860	8860	15
562	20241205	105400	37338950	8860	8860	8860	8860	0
563	20241205	105300	37338950	8860	8860	8860	8860	0
564	20241205	105200	37338950	8860	8860	8860	8860	1
565	20241205	105100	37330090	8860	8860	8860	8860	2
566	20241205	105000	37312370	8860	8860	8860	8860	0
567	20241205	104900	37312370	8860	8860	8860	8860	3
568	20241205	104800	37285790	8860	8860	8860	8860	0
569	20241205	104700	37285790	8860	8860	8860	8860	2
570	20241205	104600	37268070	8860	8850	8860	8850	5
571	20241205	104500	37223810	8850	8840	8850	8840	10
572	20241205	104400	37135400	8840	8830	8840	8830	22
573	20241205	104300	36941120	8830	8830	8830	8830	0
574	20241205	104200	36941120	8830	8830	8850	8830	4
575	20241205	104100	36905760	8850	8850	8850	8850	0
576	20241205	104000	36905760	8850	8830	8850	8830	17
577	20241205	103900	36755610	8850	8850	8850	8850	0
578	20241205	103800	36755610	8850	8850	8850	8850	0
579	20241205	103700	36755610	8850	8850	8850	8850	2
580	20241205	103600	36737910	8850	8850	8850	8850	20
581	20241205	103500	36560910	8850	8850	8850	8850	0
582	20241205	103400	36560910	8850	8840	8850	8840	3
583	20241205	103300	36534380	8840	8840	8840	8840	0
584	20241205	103200	36534380	8840	8840	8840	8840	3
585	20241205	103100	36507860	8840	8840	8840	8840	0
586	20241205	103000	36507860	8840	8840	8840	8840	0
587	20241205	102900	36507860	8840	8840	8840	8840	41
588	20241205	102800	36145420	8840	8840	8840	8840	0
589	20241205	102700	36145420	8840	8840	8840	8840	2
590	20241205	102600	36127740	8830	8830	8830	8830	0
591	20241205	102500	36127740	8830	8830	8830	8830	0
592	20241205	102400	36127740	8830	8830	8830	8830	0
593	20241205	102300	36127740	8830	8830	8830	8830	1
594	20241205	102200	36118910	8830	8830	8830	8830	2
595	20241205	102100	36101250	8830	8830	8830	8830	0
596	20241205	102000	36101250	8830	8830	8830	8830	1
597	20241205	101900	36092420	8830	8820	8830	8820	112
598	20241205	101800	35104510	8820	8820	8820	8820	0
599	20241205	101700	35104510	8820	8820	8820	8820	2
600	20241205	101600	35086870	8810	8810	8810	8810	2
601	20241205	101500	35069250	8820	8820	8820	8820	0
602	20241205	101400	35069250	8820	8820	8820	8820	0
603	20241205	101300	35069250	8820	8820	8820	8820	2
604	20241205	101200	35051610	8820	8820	8820	8820	0
605	20241205	101100	35051610	8820	8820	8820	8820	1
606	20241205	101000	35042790	8820	8810	8820	8810	11
607	20241205	100900	34945870	8830	8830	8830	8830	19
608	20241205	100800	34778100	8820	8830	8830	8820	23
609	20241205	100700	34575210	8820	8820	8820	8820	22
610	20241205	100600	34381170	8820	8820	8820	8820	23
611	20241205	100500	34178310	8820	8820	8820	8820	21
612	20241205	100400	33993090	8820	8820	8830	8820	58
613	20241205	100300	33481490	8820	8820	8820	8820	2
614	20241205	100200	33463850	8820	8820	8820	8820	5
615	20241205	100100	33419750	8820	8820	8820	8810	431
616	20241205	100000	29618490	8830	8830	8830	8830	101
617	20241205	095900	28726660	8840	8840	8840	8840	0
618	20241205	095800	28726660	8840	8840	8840	8840	2
619	20241205	095700	28708980	8840	8840	8840	8840	33
620	20241205	095600	28417260	8840	8840	8840	8840	0
621	20241205	095500	28417260	8840	8840	8840	8840	0
622	20241205	095400	28417260	8840	8840	8840	8840	0
623	20241205	095300	28417260	8840	8840	8840	8840	3
624	20241205	095200	28390740	8880	8880	8880	8880	0
625	20241205	095100	28390740	8880	8840	8880	8840	27
626	20241205	095000	28151060	8840	8830	8840	8830	179
627	20241205	094900	26570100	8840	8840	8840	8840	0
628	20241205	094800	26570100	8840	8840	8840	8840	8
629	20241205	094700	26499380	8850	8850	8850	8850	0
630	20241205	094600	26499380	8850	8850	8850	8850	0
631	20241205	094500	26499380	8850	8850	8850	8850	0
632	20241205	094400	26499380	8850	8850	8850	8830	24
633	20241205	094300	26287210	8880	8840	8940	8830	154
634	20241205	094200	24924270	8950	8850	8950	8840	61
635	20241205	094100	24384340	8850	8830	8960	8820	417
636	20241205	094000	20674070	8830	8830	8830	8830	0
637	20241205	093900	20674070	8830	8830	8830	8830	0
638	20241205	093800	20674070	8830	8830	8830	8830	2
639	20241205	093700	20656410	8850	8850	8850	8850	0
640	20241205	093600	20656410	8850	8820	8850	8820	24
641	20241205	093500	20444470	8830	8830	8830	8830	0
642	20241205	093400	20444470	8830	8830	8830	8830	3
643	20241205	093300	20417980	8830	8830	8830	8830	0
644	20241205	093200	20417980	8830	8830	8830	8830	0
645	20241205	093100	20417980	8830	8830	8830	8830	0
646	20241205	093000	20417980	8830	8830	8830	8830	0
647	20241205	092900	20417980	8830	8830	8830	8830	2
648	20241205	092800	20400320	8830	8830	8840	8820	109
649	20241205	092700	19437980	8840	8840	8840	8840	0
650	20241205	092600	19437980	8840	8830	8840	8830	33
651	20241205	092500	19146560	8840	8840	8840	8840	0
652	20241205	092400	19146560	8840	8840	8840	8840	2
653	20241205	092300	19128880	8840	8840	8840	8840	5
654	20241205	092200	19084680	8900	8900	8900	8900	0
655	20241205	092100	19084680	8900	8900	8900	8900	0
656	20241205	092000	19084680	8900	8900	8900	8900	0
657	20241205	091900	19084680	8900	8900	8900	8900	2
658	20241205	091800	19066880	8900	8860	8900	8860	209
659	20241205	091700	17214300	8890	8840	8890	8840	12
660	20241205	091600	17108150	8840	8840	8890	8840	13
661	20241205	091500	16993180	8890	8830	8890	8830	178
662	20241205	091400	15420360	8890	8890	8890	8890	2
663	20241205	091300	15402580	8890	8850	8910	8840	198
664	20241205	091200	13645750	8860	8830	8860	8830	211
665	20241205	091100	11781990	8850	8850	8850	8850	1
666	20241205	091000	11773140	8860	8840	8860	8840	134
667	20241205	090900	10587110	8880	8850	8880	8850	280
668	20241205	090800	8108210	8910	8910	8910	8910	0
669	20241205	090700	8108210	8910	8870	8910	8870	251
670	20241205	090600	5880840	8950	8950	8950	8950	1
671	20241205	090500	5871890	8950	8980	8980	8950	23
672	20241205	090400	5665880	8980	8980	8980	8980	0
673	20241205	090300	5665880	8980	8870	8980	8870	10
674	20241205	090200	5576960	9000	9000	9000	9000	0
675	20241205	090100	5576960	9000	9000	9000	9000	0
676	20241205	090000	5576960	9000	8940	9130	8920	623