KissMeData/253840/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205900	687483690	5290	5290	5290	5290	1812
3	20241204	205800	687483690	5290	5290	5290	5290	0
4	20241204	205700	687483690	5290	5290	5290	5290	0
5	20241204	205600	687483690	5290	5290	5290	5290	0
6	20241204	205500	687483690	5290	5290	5290	5290	0
7	20241204	205400	687483690	5290	5290	5290	5290	0
8	20241204	205300	687483690	5290	5290	5290	5290	0
9	20241204	205200	687483690	5290	5290	5290	5290	0
10	20241204	205100	687483690	5290	5290	5290	5290	0
11	20241204	205000	687483690	5290	5290	5290	5290	0
12	20241204	204900	687483690	5290	5290	5290	5290	0
13	20241204	204800	687483690	5290	5290	5290	5290	0
14	20241204	204700	687483690	5290	5290	5290	5290	0
15	20241204	204600	687483690	5290	5290	5290	5290	0
16	20241204	204500	687483690	5290	5290	5290	5290	0
17	20241204	204400	687483690	5290	5290	5290	5290	0
18	20241204	204300	687483690	5290	5290	5290	5290	0
19	20241204	204200	687483690	5290	5290	5290	5290	0
20	20241204	204100	687483690	5290	5290	5290	5290	0
21	20241204	204000	687483690	5290	5290	5290	5290	0
22	20241204	203900	687483690	5290	5290	5290	5290	0
23	20241204	203800	687483690	5290	5290	5290	5290	0
24	20241204	203700	687483690	5290	5290	5290	5290	0
25	20241204	203600	687483690	5290	5290	5290	5290	0
26	20241204	203500	687483690	5290	5290	5290	5290	0
27	20241204	203400	687483690	5290	5290	5290	5290	0
28	20241204	203300	687483690	5290	5290	5290	5290	0
29	20241204	203200	687483690	5290	5290	5290	5290	0
30	20241204	203100	687483690	5290	5290	5290	5290	0
31	20241204	203000	687483690	5290	5290	5290	5290	0
32	20241204	202900	687483690	5290	5290	5290	5290	1812
33	20241204	202800	687483690	5290	5290	5290	5290	0
34	20241204	202700	687483690	5290	5290	5290	5290	0
35	20241204	202600	687483690	5290	5290	5290	5290	0
36	20241204	202500	687483690	5290	5290	5290	5290	0
37	20241204	202400	687483690	5290	5290	5290	5290	0
38	20241204	202300	687483690	5290	5290	5290	5290	0
39	20241204	202200	687483690	5290	5290	5290	5290	0
40	20241204	202100	687483690	5290	5290	5290	5290	0
41	20241204	202000	687483690	5290	5290	5290	5290	0
42	20241204	201900	687483690	5290	5290	5290	5290	0
43	20241204	201800	687483690	5290	5290	5290	5290	0
44	20241204	201700	687483690	5290	5290	5290	5290	0
45	20241204	201600	687483690	5290	5290	5290	5290	0
46	20241204	201500	687483690	5290	5290	5290	5290	0
47	20241204	201400	687483690	5290	5290	5290	5290	0
48	20241204	201300	687483690	5290	5290	5290	5290	0
49	20241204	201200	687483690	5290	5290	5290	5290	0
50	20241204	201100	687483690	5290	5290	5290	5290	0
51	20241204	201000	687483690	5290	5290	5290	5290	0
52	20241204	200900	687483690	5290	5290	5290	5290	0
53	20241204	200800	687483690	5290	5290	5290	5290	0
54	20241204	200700	687483690	5290	5290	5290	5290	0
55	20241204	200600	687483690	5290	5290	5290	5290	0
56	20241204	200500	687483690	5290	5290	5290	5290	0
57	20241204	200400	687483690	5290	5290	5290	5290	0
58	20241204	200300	687483690	5290	5290	5290	5290	0
59	20241204	200200	687483690	5290	5290	5290	5290	0
60	20241204	200100	687483690	5290	5290	5290	5290	0
61	20241204	200000	687483690	5290	5290	5290	5290	0
62	20241204	195900	687483690	5290	5290	5290	5290	1812
63	20241204	195800	687483690	5290	5290	5290	5290	0
64	20241204	195700	687483690	5290	5290	5290	5290	0
65	20241204	195600	687483690	5290	5290	5290	5290	0
66	20241204	195500	687483690	5290	5290	5290	5290	0
67	20241204	195400	687483690	5290	5290	5290	5290	0
68	20241204	195300	687483690	5290	5290	5290	5290	0
69	20241204	195200	687483690	5290	5290	5290	5290	0
70	20241204	195100	687483690	5290	5290	5290	5290	0
71	20241204	195000	687483690	5290	5290	5290	5290	0
72	20241204	194900	687483690	5290	5290	5290	5290	0
73	20241204	194800	687483690	5290	5290	5290	5290	0
74	20241204	194700	687483690	5290	5290	5290	5290	0
75	20241204	194600	687483690	5290	5290	5290	5290	0
76	20241204	194500	687483690	5290	5290	5290	5290	0
77	20241204	194400	687483690	5290	5290	5290	5290	0
78	20241204	194300	687483690	5290	5290	5290	5290	0
79	20241204	194200	687483690	5290	5290	5290	5290	0
80	20241204	194100	687483690	5290	5290	5290	5290	0
81	20241204	194000	687483690	5290	5290	5290	5290	0
82	20241204	193900	687483690	5290	5290	5290	5290	0
83	20241204	193800	687483690	5290	5290	5290	5290	0
84	20241204	193700	687483690	5290	5290	5290	5290	0
85	20241204	193600	687483690	5290	5290	5290	5290	0
86	20241204	193500	687483690	5290	5290	5290	5290	0
87	20241204	193400	687483690	5290	5290	5290	5290	0
88	20241204	193300	687483690	5290	5290	5290	5290	0
89	20241204	193200	687483690	5290	5290	5290	5290	0
90	20241204	193100	687483690	5290	5290	5290	5290	0
91	20241204	193000	687483690	5290	5290	5290	5290	0
92	20241204	192900	687483690	5290	5290	5290	5290	1812
93	20241204	192800	687483690	5290	5290	5290	5290	0
94	20241204	192700	687483690	5290	5290	5290	5290	0
95	20241204	192600	687483690	5290	5290	5290	5290	0
96	20241204	192500	687483690	5290	5290	5290	5290	0
97	20241204	192400	687483690	5290	5290	5290	5290	0
98	20241204	192300	687483690	5290	5290	5290	5290	0
99	20241204	192200	687483690	5290	5290	5290	5290	0
100	20241204	192100	687483690	5290	5290	5290	5290	0
101	20241204	192000	687483690	5290	5290	5290	5290	0
102	20241204	191900	687483690	5290	5290	5290	5290	0
103	20241204	191800	687483690	5290	5290	5290	5290	0
104	20241204	191700	687483690	5290	5290	5290	5290	0
105	20241204	191600	687483690	5290	5290	5290	5290	0
106	20241204	191500	687483690	5290	5290	5290	5290	0
107	20241204	191400	687483690	5290	5290	5290	5290	0
108	20241204	191300	687483690	5290	5290	5290	5290	0
109	20241204	191200	687483690	5290	5290	5290	5290	0
110	20241204	191100	687483690	5290	5290	5290	5290	0
111	20241204	191000	687483690	5290	5290	5290	5290	0
112	20241204	190900	687483690	5290	5290	5290	5290	0
113	20241204	190800	687483690	5290	5290	5290	5290	0
114	20241204	190700	687483690	5290	5290	5290	5290	0
115	20241204	190600	687483690	5290	5290	5290	5290	0
116	20241204	190500	687483690	5290	5290	5290	5290	0
117	20241204	190400	687483690	5290	5290	5290	5290	0
118	20241204	190300	687483690	5290	5290	5290	5290	0
119	20241204	190200	687483690	5290	5290	5290	5290	0
120	20241204	190100	687483690	5290	5290	5290	5290	0
121	20241204	190000	687483690	5290	5290	5290	5290	0
122	20241204	185900	687483690	5290	5290	5290	5290	1812
123	20241204	185800	687483690	5290	5290	5290	5290	0
124	20241204	185700	687483690	5290	5290	5290	5290	0
125	20241204	185600	687483690	5290	5290	5290	5290	0
126	20241204	185500	687483690	5290	5290	5290	5290	0
127	20241204	185400	687483690	5290	5290	5290	5290	0
128	20241204	185300	687483690	5290	5290	5290	5290	0
129	20241204	185200	687483690	5290	5290	5290	5290	0
130	20241204	185100	687483690	5290	5290	5290	5290	0
131	20241204	185000	687483690	5290	5290	5290	5290	0
132	20241204	184900	687483690	5290	5290	5290	5290	0
133	20241204	184800	687483690	5290	5290	5290	5290	0
134	20241204	184700	687483690	5290	5290	5290	5290	0
135	20241204	184600	687483690	5290	5290	5290	5290	0
136	20241204	184500	687483690	5290	5290	5290	5290	0
137	20241204	184400	687483690	5290	5290	5290	5290	0
138	20241204	184300	687483690	5290	5290	5290	5290	0
139	20241204	184200	687483690	5290	5290	5290	5290	0
140	20241204	184100	687483690	5290	5290	5290	5290	0
141	20241204	184000	687483690	5290	5290	5290	5290	0
142	20241204	183900	687483690	5290	5290	5290	5290	0
143	20241204	183800	687483690	5290	5290	5290	5290	0
144	20241204	183700	687483690	5290	5290	5290	5290	0
145	20241204	183600	687483690	5290	5290	5290	5290	0
146	20241204	183500	687483690	5290	5290	5290	5290	0
147	20241204	183400	687483690	5290	5290	5290	5290	0
148	20241204	183300	687483690	5290	5290	5290	5290	0
149	20241204	183200	687483690	5290	5290	5290	5290	0
150	20241204	183100	687483690	5290	5290	5290	5290	0
151	20241204	183000	687483690	5290	5290	5290	5290	0
152	20241204	182900	687483690	5290	5290	5290	5290	1812
153	20241204	182800	687483690	5290	5290	5290	5290	0
154	20241204	182700	687483690	5290	5290	5290	5290	0
155	20241204	182600	687483690	5290	5290	5290	5290	0
156	20241204	182500	687483690	5290	5290	5290	5290	0
157	20241204	182400	687483690	5290	5290	5290	5290	0
158	20241204	182300	687483690	5290	5290	5290	5290	0
159	20241204	182200	687483690	5290	5290	5290	5290	0
160	20241204	182100	687483690	5290	5290	5290	5290	0
161	20241204	182000	687483690	5290	5290	5290	5290	0
162	20241204	181900	687483690	5290	5290	5290	5290	0
163	20241204	181800	687483690	5290	5290	5290	5290	0
164	20241204	181700	687483690	5290	5290	5290	5290	0
165	20241204	181600	687483690	5290	5290	5290	5290	0
166	20241204	181500	687483690	5290	5290	5290	5290	0
167	20241204	181400	687483690	5290	5290	5290	5290	0
168	20241204	181300	687483690	5290	5290	5290	5290	0
169	20241204	181200	687483690	5290	5290	5290	5290	0
170	20241204	181100	687483690	5290	5290	5290	5290	0
171	20241204	181000	687483690	5290	5290	5290	5290	0
172	20241204	180900	687483690	5290	5290	5290	5290	0
173	20241204	180800	687483690	5290	5290	5290	5290	0
174	20241204	180700	687483690	5290	5290	5290	5290	0
175	20241204	180600	687483690	5290	5290	5290	5290	0
176	20241204	180500	687483690	5290	5290	5290	5290	0
177	20241204	180400	687483690	5290	5290	5290	5290	0
178	20241204	180300	687483690	5290	5290	5290	5290	0
179	20241204	180200	687483690	5290	5290	5290	5290	0
180	20241204	180100	687483690	5290	5290	5290	5290	0
181	20241204	180000	687483690	5290	5290	5290	5290	0
182	20241204	175900	687483690	5290	5290	5290	5290	1812
183	20241204	175800	687483690	5290	5290	5290	5290	0
184	20241204	175700	687483690	5290	5290	5290	5290	0
185	20241204	175600	687483690	5290	5290	5290	5290	0
186	20241204	175500	687483690	5290	5290	5290	5290	0
187	20241204	175400	687483690	5290	5290	5290	5290	0
188	20241204	175300	687483690	5290	5290	5290	5290	0
189	20241204	175200	687483690	5290	5290	5290	5290	0
190	20241204	175100	687483690	5290	5290	5290	5290	0
191	20241204	175000	687483690	5290	5290	5290	5290	0
192	20241204	174900	687483690	5290	5290	5290	5290	0
193	20241204	174800	687483690	5290	5290	5290	5290	0
194	20241204	174700	687483690	5290	5290	5290	5290	0
195	20241204	174600	687483690	5290	5290	5290	5290	0
196	20241204	174500	687483690	5290	5290	5290	5290	0
197	20241204	174400	687483690	5290	5290	5290	5290	0
198	20241204	174300	687483690	5290	5290	5290	5290	0
199	20241204	174200	687483690	5290	5290	5290	5290	0
200	20241204	174100	687483690	5290	5290	5290	5290	0
201	20241204	174000	687483690	5290	5290	5290	5290	0
202	20241204	173900	687483690	5290	5290	5290	5290	0
203	20241204	173800	687483690	5290	5290	5290	5290	0
204	20241204	173700	687483690	5290	5290	5290	5290	0
205	20241204	173600	687483690	5290	5290	5290	5290	0
206	20241204	173500	687483690	5290	5290	5290	5290	0
207	20241204	173400	687483690	5290	5290	5290	5290	0
208	20241204	173300	687483690	5290	5290	5290	5290	0
209	20241204	173200	687483690	5290	5290	5290	5290	0
210	20241204	173100	687483690	5290	5290	5290	5290	0
211	20241204	173000	687483690	5290	5290	5290	5290	0
212	20241204	172900	687483690	5290	5290	5290	5290	1812
213	20241204	172800	687483690	5290	5290	5290	5290	0
214	20241204	172700	687483690	5290	5290	5290	5290	0
215	20241204	172600	687483690	5290	5290	5290	5290	0
216	20241204	172500	687483690	5290	5290	5290	5290	0
217	20241204	172400	687483690	5290	5290	5290	5290	0
218	20241204	172300	687483690	5290	5290	5290	5290	0
219	20241204	172200	687483690	5290	5290	5290	5290	0
220	20241204	172100	687483690	5290	5290	5290	5290	0
221	20241204	172000	687483690	5290	5290	5290	5290	0
222	20241204	171900	687483690	5290	5290	5290	5290	0
223	20241204	171800	687483690	5290	5290	5290	5290	0
224	20241204	171700	687483690	5290	5290	5290	5290	0
225	20241204	171600	687483690	5290	5290	5290	5290	0
226	20241204	171500	687483690	5290	5290	5290	5290	0
227	20241204	171400	687483690	5290	5290	5290	5290	0
228	20241204	171300	687483690	5290	5290	5290	5290	0
229	20241204	171200	687483690	5290	5290	5290	5290	0
230	20241204	171100	687483690	5290	5290	5290	5290	0
231	20241204	171000	687483690	5290	5290	5290	5290	0
232	20241204	170900	687483690	5290	5290	5290	5290	0
233	20241204	170800	687483690	5290	5290	5290	5290	0
234	20241204	170700	687483690	5290	5290	5290	5290	0
235	20241204	170600	687483690	5290	5290	5290	5290	0
236	20241204	170500	687483690	5290	5290	5290	5290	0
237	20241204	170400	687483690	5290	5290	5290	5290	0
238	20241204	170300	687483690	5290	5290	5290	5290	0
239	20241204	170200	687483690	5290	5290	5290	5290	0
240	20241204	170100	687483690	5290	5290	5290	5290	0
241	20241204	170000	687483690	5290	5290	5290	5290	0
242	20241204	165900	687483690	5290	5290	5290	5290	1812
243	20241204	165800	687483690	5290	5290	5290	5290	0
244	20241204	165700	687483690	5290	5290	5290	5290	0
245	20241204	165600	687483690	5290	5290	5290	5290	0
246	20241204	165500	687483690	5290	5290	5290	5290	0
247	20241204	165400	687483690	5290	5290	5290	5290	0
248	20241204	165300	687483690	5290	5290	5290	5290	0
249	20241204	165200	687483690	5290	5290	5290	5290	0
250	20241204	165100	687483690	5290	5290	5290	5290	0
251	20241204	165000	687483690	5290	5290	5290	5290	0
252	20241204	164900	687483690	5290	5290	5290	5290	0
253	20241204	164800	687483690	5290	5290	5290	5290	0
254	20241204	164700	687483690	5290	5290	5290	5290	0
255	20241204	164600	687483690	5290	5290	5290	5290	0
256	20241204	164500	687483690	5290	5290	5290	5290	0
257	20241204	164400	687483690	5290	5290	5290	5290	0
258	20241204	164300	687483690	5290	5290	5290	5290	0
259	20241204	164200	687483690	5290	5290	5290	5290	0
260	20241204	164100	687483690	5290	5290	5290	5290	0
261	20241204	164000	687483690	5290	5290	5290	5290	0
262	20241204	163900	687483690	5290	5290	5290	5290	0
263	20241204	163800	687483690	5290	5290	5290	5290	0
264	20241204	163700	687483690	5290	5290	5290	5290	0
265	20241204	163600	687483690	5290	5290	5290	5290	0
266	20241204	163500	687483690	5290	5290	5290	5290	0
267	20241204	163400	687483690	5290	5290	5290	5290	0
268	20241204	163300	687483690	5290	5290	5290	5290	0
269	20241204	163200	687483690	5290	5290	5290	5290	0
270	20241204	163100	687483690	5290	5290	5290	5290	0
271	20241204	163000	687483690	5290	5290	5290	5290	0
272	20241204	162900	687483690	5290	5290	5290	5290	1812
273	20241204	162800	687483690	5290	5290	5290	5290	0
274	20241204	162700	687483690	5290	5290	5290	5290	0
275	20241204	162600	687483690	5290	5290	5290	5290	0
276	20241204	162500	687483690	5290	5290	5290	5290	0
277	20241204	162400	687483690	5290	5290	5290	5290	0
278	20241204	162300	687483690	5290	5290	5290	5290	0
279	20241204	162200	687483690	5290	5290	5290	5290	0
280	20241204	162100	687483690	5290	5290	5290	5290	0
281	20241204	162000	687483690	5290	5290	5290	5290	0
282	20241204	161900	687483690	5290	5290	5290	5290	0
283	20241204	161800	687483690	5290	5290	5290	5290	0
284	20241204	161700	687483690	5290	5290	5290	5290	0
285	20241204	161600	687483690	5290	5290	5290	5290	0
286	20241204	161500	687483690	5290	5290	5290	5290	0
287	20241204	161400	687483690	5290	5290	5290	5290	0
288	20241204	161300	687483690	5290	5290	5290	5290	0
289	20241204	161200	687483690	5290	5290	5290	5290	0
290	20241204	161100	687483690	5290	5290	5290	5290	0
291	20241204	161000	687483690	5290	5290	5290	5290	0
292	20241204	160900	687483690	5290	5290	5290	5290	0
293	20241204	160800	687483690	5290	5290	5290	5290	0
294	20241204	160700	687483690	5290	5290	5290	5290	0
295	20241204	160600	687483690	5290	5290	5290	5290	0
296	20241204	160500	687483690	5290	5290	5290	5290	0
297	20241204	160400	687483690	5290	5290	5290	5290	0
298	20241204	160300	687483690	5290	5290	5290	5290	0
299	20241204	160200	687483690	5290	5290	5290	5290	0
300	20241204	160100	687483690	5290	5290	5290	5290	0
301	20241204	160000	687483690	5290	5290	5290	5290	0
302	20241204	155900	687483690	5290	5290	5290	5290	1812
303	20241204	155800	687483690	5290	5290	5290	5290	0
304	20241204	155700	687483690	5290	5290	5290	5290	0
305	20241204	155600	687483690	5290	5290	5290	5290	0
306	20241204	155500	687483690	5290	5290	5290	5290	0
307	20241204	155400	687483690	5290	5290	5290	5290	0
308	20241204	155300	687483690	5290	5290	5290	5290	0
309	20241204	155200	687483690	5290	5290	5290	5290	0
310	20241204	155100	687483690	5290	5290	5290	5290	0
311	20241204	155000	687483690	5290	5290	5290	5290	0
312	20241204	154900	687483690	5290	5290	5290	5290	0
313	20241204	154800	687483690	5290	5290	5290	5290	0
314	20241204	154700	687483690	5290	5290	5290	5290	0
315	20241204	154600	687483690	5290	5290	5290	5290	0
316	20241204	154500	687483690	5290	5290	5290	5290	0
317	20241204	154400	687483690	5290	5290	5290	5290	0
318	20241204	154300	687483690	5290	5290	5290	5290	0
319	20241204	154200	687483690	5290	5290	5290	5290	0
320	20241204	154100	687483690	5290	5290	5290	5290	0
321	20241204	154000	687483690	5290	5290	5290	5290	0
322	20241204	153900	687483690	5290	5290	5290	5290	0
323	20241204	153800	687483690	5290	5290	5290	5290	0
324	20241204	153700	687483690	5290	5290	5290	5290	0
325	20241204	153600	687483690	5290	5290	5290	5290	0
326	20241204	153500	687483690	5290	5290	5290	5290	0
327	20241204	153400	687483690	5290	5290	5290	5290	0
328	20241204	153300	687483690	5290	5290	5290	5290	0
329	20241204	153200	687483690	5290	5290	5290	5290	0
330	20241204	153100	687483690	5290	5290	5290	5290	0
331	20241204	153000	687483690	5290	5290	5290	5290	1812
332	20241204	152900	677898210	5280	5280	5280	5280	0
333	20241204	152800	677898210	5280	5280	5280	5280	0
334	20241204	152700	677898210	5280	5280	5280	5280	0
335	20241204	152600	677898210	5280	5280	5280	5280	0
336	20241204	152500	677898210	5280	5280	5280	5280	0
337	20241204	152400	677898210	5280	5280	5280	5280	0
338	20241204	152300	677898210	5280	5280	5280	5280	0
339	20241204	152200	677898210	5280	5280	5280	5280	0
340	20241204	152100	677898210	5280	5280	5280	5280	0
341	20241204	152000	677898210	5280	5280	5280	5280	0
342	20241204	151900	677898210	5280	5280	5280	5280	473
343	20241204	151800	675400770	5280	5280	5280	5280	0
344	20241204	151700	675400770	5280	5280	5280	5280	0
345	20241204	151600	675400770	5280	5280	5280	5280	0
346	20241204	151500	675400770	5280	5280	5280	5280	70
347	20241204	151400	675031170	5290	5290	5290	5290	326
348	20241204	151300	673306630	5290	5290	5290	5290	0
349	20241204	151200	673306630	5290	5290	5290	5290	4
350	20241204	151100	673285470	5290	5280	5290	5270	12
351	20241204	151000	673222120	5280	5280	5280	5280	0
352	20241204	150900	673222120	5280	5280	5280	5280	200
353	20241204	150800	672166120	5280	5280	5280	5280	0
354	20241204	150700	672166120	5280	5280	5280	5280	0
355	20241204	150600	672166120	5280	5280	5280	5280	100
356	20241204	150500	671638120	5280	5290	5290	5280	302
357	20241204	150400	670042540	5290	5290	5290	5290	200
358	20241204	150300	668984540	5290	5290	5290	5290	201
359	20241204	150200	667921250	5290	5290	5290	5290	100
360	20241204	150100	667392250	5290	5290	5290	5290	808
361	20241204	150000	663117930	5290	5290	5290	5290	1
362	20241204	145900	663112640	5280	5280	5280	5280	0
363	20241204	145800	663112640	5280	5280	5280	5280	0
364	20241204	145700	663112640	5280	5280	5280	5280	270
365	20241204	145600	661687040	5280	5280	5280	5280	0
366	20241204	145500	661687040	5280	5280	5280	5280	110
367	20241204	145400	661106240	5280	5280	5280	5280	0
368	20241204	145300	661106240	5280	5280	5280	5280	0
369	20241204	145200	661106240	5280	5280	5280	5280	0
370	20241204	145100	661106240	5280	5280	5280	5280	3
371	20241204	145000	661090400	5270	5270	5270	5270	0
372	20241204	144900	661090400	5270	5270	5270	5270	15
373	20241204	144800	661011350	5270	5290	5290	5270	510
374	20241204	144700	658318720	5280	5280	5280	5280	27
375	20241204	144600	658176160	5270	5280	5280	5270	452
376	20241204	144500	655794110	5280	5270	5280	5270	181
377	20241204	144400	654840230	5250	5260	5260	5250	3042
378	20241204	144300	638856000	5260	5260	5260	5260	0
379	20241204	144200	638856000	5260	5260	5260	5260	66
380	20241204	144100	638508840	5260	5260	5260	5260	0
381	20241204	144000	638508840	5260	5260	5260	5260	170
382	20241204	143900	637614640	5260	5280	5280	5260	30
383	20241204	143800	637456710	5290	5290	5290	5290	0
384	20241204	143700	637456710	5290	5290	5290	5290	0
385	20241204	143600	637456710	5290	5290	5290	5290	0
386	20241204	143500	637456710	5290	5290	5290	5290	5
387	20241204	143400	637430260	5290	5290	5290	5290	0
388	20241204	143300	637430260	5290	5290	5290	5290	0
389	20241204	143200	637430260	5290	5260	5290	5260	101
390	20241204	143100	636898970	5290	5260	5290	5260	3
391	20241204	143000	636883160	5290	5290	5290	5290	0
392	20241204	142900	636883160	5290	5260	5290	5260	7
393	20241204	142800	636846250	5260	5270	5270	5260	1000
394	20241204	142700	631583950	5280	5280	5280	5280	146
395	20241204	142600	630813070	5290	5290	5290	5290	20
396	20241204	142500	630707270	5290	5270	5290	5270	71
397	20241204	142400	630333080	5300	5300	5300	5300	0
398	20241204	142300	630333080	5300	5300	5300	5300	0
399	20241204	142200	630333080	5300	5300	5300	5300	0
400	20241204	142100	630333080	5300	5300	5300	5300	0
401	20241204	142000	630333080	5300	5270	5300	5270	27
402	20241204	141900	630190700	5270	5270	5270	5270	10
403	20241204	141800	630138000	5270	5270	5270	5270	0
404	20241204	141700	630138000	5270	5270	5270	5270	0
405	20241204	141600	630138000	5270	5270	5270	5270	189
406	20241204	141500	629141970	5280	5280	5280	5280	1
407	20241204	141400	629136690	5280	5290	5290	5280	779
408	20241204	141300	625023470	5300	5300	5300	5300	5
409	20241204	141200	624996970	5300	5300	5300	5300	0
410	20241204	141100	624996970	5300	5300	5300	5300	0
411	20241204	141000	624996970	5300	5300	5300	5300	18
412	20241204	140900	624901570	5280	5280	5280	5280	0
413	20241204	140800	624901570	5280	5280	5280	5280	1
414	20241204	140700	624896290	5290	5290	5290	5290	0
415	20241204	140600	624896290	5290	5290	5290	5290	0
416	20241204	140500	624896290	5290	5290	5290	5290	10
417	20241204	140400	624843390	5290	5290	5290	5290	0
418	20241204	140300	624843390	5290	5290	5290	5290	0
419	20241204	140200	624843390	5290	5290	5290	5290	0
420	20241204	140100	624843390	5290	5290	5290	5290	20
421	20241204	140000	624737590	5290	5290	5290	5290	240
422	20241204	135900	623467990	5300	5300	5300	5300	25
423	20241204	135800	623335490	5300	5300	5300	5300	0
424	20241204	135700	623335490	5300	5300	5300	5300	0
425	20241204	135600	623335490	5300	5300	5300	5300	0
426	20241204	135500	623335490	5300	5300	5300	5300	0
427	20241204	135400	623335490	5300	5300	5300	5300	0
428	20241204	135300	623335490	5300	5300	5300	5300	1
429	20241204	135200	623330190	5310	5310	5310	5310	0
430	20241204	135100	623330190	5310	5310	5310	5310	0
431	20241204	135000	623330190	5310	5310	5310	5310	0
432	20241204	134900	623330190	5310	5310	5310	5310	0
433	20241204	134800	623330190	5310	5310	5310	5310	0
434	20241204	134700	623330190	5310	5310	5310	5310	0
435	20241204	134600	623330190	5310	5310	5310	5310	38
436	20241204	134500	623128410	5300	5300	5300	5300	0
437	20241204	134400	623128410	5300	5300	5300	5300	0
438	20241204	134300	623128410	5300	5300	5300	5300	56
439	20241204	134200	622831610	5300	5300	5300	5300	0
440	20241204	134100	622831610	5300	5300	5300	5300	19
441	20241204	134000	622730910	5300	5300	5300	5300	0
442	20241204	133900	622730910	5300	5300	5300	5300	2
443	20241204	133800	622720310	5300	5300	5300	5300	3
444	20241204	133700	622704410	5300	5300	5300	5300	0
445	20241204	133600	622704410	5300	5300	5300	5300	10
446	20241204	133500	622651410	5300	5300	5300	5300	70
447	20241204	133400	622280410	5290	5290	5290	5290	0
448	20241204	133300	622280410	5290	5290	5290	5290	50
449	20241204	133200	622015910	5290	5290	5290	5290	0
450	20241204	133100	622015910	5290	5290	5290	5290	101
451	20241204	133000	621481620	5290	5290	5290	5290	0
452	20241204	132900	621481620	5290	5290	5290	5290	1146
453	20241204	132800	615419280	5300	5290	5300	5290	82
454	20241204	132700	614985200	5290	5290	5290	5290	559
455	20241204	132600	612028090	5320	5320	5320	5320	0
456	20241204	132500	612028090	5320	5320	5320	5320	0
457	20241204	132400	612028090	5320	5320	5320	5320	2
458	20241204	132300	612017450	5300	5300	5300	5300	10
459	20241204	132200	611964450	5310	5310	5310	5310	0
460	20241204	132100	611964450	5310	5310	5310	5310	451
461	20241204	132000	609569640	5310	5310	5310	5310	0
462	20241204	131900	609569640	5310	5300	5310	5300	52
463	20241204	131800	609294030	5300	5300	5300	5300	0
464	20241204	131700	609294030	5300	5300	5300	5300	4
465	20241204	131600	609272830	5290	5290	5290	5290	0
466	20241204	131500	609272830	5290	5290	5290	5290	0
467	20241204	131400	609272830	5290	5290	5290	5290	40
468	20241204	131300	609061230	5300	5300	5300	5300	51
469	20241204	131200	608790930	5300	5300	5300	5300	0
470	20241204	131100	608790930	5300	5300	5300	5300	10
471	20241204	131000	608737930	5300	5290	5300	5290	15
472	20241204	130900	608658570	5290	5290	5290	5290	0
473	20241204	130800	608658570	5290	5300	5300	5290	84
474	20241204	130700	608213620	5300	5300	5300	5300	0
475	20241204	130600	608213620	5300	5290	5300	5290	3
476	20241204	130500	608197740	5290	5290	5290	5290	18
477	20241204	130400	608102520	5290	5290	5290	5290	61
478	20241204	130300	607779830	5290	5290	5290	5290	0
479	20241204	130200	607779830	5290	5290	5290	5290	0
480	20241204	130100	607779830	5290	5290	5290	5290	0
481	20241204	130000	607779830	5290	5290	5290	5290	1790
482	20241204	125900	598310730	5290	5290	5290	5290	0
483	20241204	125800	598310730	5290	5290	5290	5290	0
484	20241204	125700	598310730	5290	5290	5290	5290	0
485	20241204	125600	598310730	5290	5290	5290	5290	0
486	20241204	125500	598310730	5290	5270	5290	5270	32
487	20241204	125400	598142010	5290	5290	5290	5290	4
488	20241204	125300	598120850	5270	5270	5270	5270	25
489	20241204	125200	597989100	5290	5290	5290	5290	0
490	20241204	125100	597989100	5290	5290	5290	5290	0
491	20241204	125000	597989100	5290	5290	5290	5290	0
492	20241204	124900	597989100	5290	5290	5290	5290	0
493	20241204	124800	597989100	5290	5290	5290	5290	1
494	20241204	124700	597983810	5260	5260	5260	5260	20
495	20241204	124600	597878610	5260	5260	5260	5260	0
496	20241204	124500	597878610	5260	5260	5260	5260	300
497	20241204	124400	596300610	5290	5290	5290	5290	4
498	20241204	124300	596279450	5290	5290	5290	5290	0
499	20241204	124200	596279450	5290	5290	5290	5290	0
500	20241204	124100	596279450	5290	5290	5290	5290	501
501	20241204	124000	593629160	5260	5260	5260	5260	0
502	20241204	123900	593629160	5260	5260	5260	5260	0
503	20241204	123800	593629160	5260	5260	5260	5260	0
504	20241204	123700	593629160	5260	5260	5260	5260	0
505	20241204	123600	593629160	5260	5260	5260	5260	0
506	20241204	123500	593629160	5260	5270	5270	5260	2000
507	20241204	123400	583107440	5270	5270	5270	5270	0
508	20241204	123300	583107440	5270	5270	5270	5270	0
509	20241204	123200	583107440	5270	5270	5270	5270	0
510	20241204	123100	583107440	5270	5280	5280	5270	1419
511	20241204	123000	575620900	5290	5290	5290	5290	2
512	20241204	122900	575610320	5300	5300	5300	5300	0
513	20241204	122800	575610320	5300	5300	5300	5300	1
514	20241204	122700	575605020	5280	5280	5280	5280	0
515	20241204	122600	575605020	5280	5280	5280	5280	0
516	20241204	122500	575605020	5280	5280	5280	5280	0
517	20241204	122400	575605020	5280	5280	5280	5280	0
518	20241204	122300	575605020	5280	5280	5280	5280	55
519	20241204	122200	575314620	5280	5280	5280	5280	321
520	20241204	122100	573619740	5290	5290	5290	5290	3
521	20241204	122000	573603870	5280	5280	5280	5280	2717
522	20241204	121900	559258110	5290	5280	5290	5280	6
523	20241204	121800	559226380	5290	5290	5290	5290	0
524	20241204	121700	559226380	5290	5300	5300	5290	29
525	20241204	121600	559072850	5310	5310	5310	5310	1
526	20241204	121500	559067540	5290	5290	5290	5290	0
527	20241204	121400	559067540	5290	5290	5290	5290	25
528	20241204	121300	558935290	5320	5320	5320	5320	0
529	20241204	121200	558935290	5320	5320	5320	5320	0
530	20241204	121100	558935290	5320	5320	5320	5320	0
531	20241204	121000	558935290	5320	5320	5320	5320	1
532	20241204	120900	558929970	5320	5320	5320	5320	10
533	20241204	120800	558876770	5310	5300	5310	5300	580
534	20241204	120700	555800110	5310	5310	5310	5310	0
535	20241204	120600	555800110	5310	5310	5310	5310	0
536	20241204	120500	555800110	5310	5310	5310	5310	5
537	20241204	120400	555773560	5270	5270	5270	5270	10
538	20241204	120300	555720860	5310	5310	5310	5310	200
539	20241204	120200	554658860	5310	5310	5310	5310	2
540	20241204	120100	554648240	5280	5280	5280	5280	0
541	20241204	120000	554648240	5280	5280	5280	5280	0
542	20241204	115900	554648240	5280	5280	5280	5280	0
543	20241204	115800	554648240	5280	5270	5280	5270	1431
544	20241204	115700	547096610	5260	5260	5260	5260	0
545	20241204	115600	547096610	5260	5260	5260	5250	1745
546	20241204	115500	537933230	5250	5250	5250	5250	0
547	20241204	115400	537933230	5250	5250	5250	5250	0
548	20241204	115300	537933230	5250	5250	5250	5250	0
549	20241204	115200	537933230	5250	5250	5250	5250	121
550	20241204	115100	537297980	5250	5260	5260	5250	1000
551	20241204	115000	532047880	5250	5250	5250	5250	1
552	20241204	114900	532042630	5260	5260	5260	5260	120
553	20241204	114800	531411430	5260	5260	5260	5260	87
554	20241204	114700	530953810	5260	5260	5260	5260	1
555	20241204	114600	530948550	5250	5250	5250	5250	1969
556	20241204	114500	520611300	5260	5260	5260	5260	104
557	20241204	114400	520064260	5260	5260	5260	5260	0
558	20241204	114300	520064260	5260	5260	5260	5250	145
559	20241204	114200	519301660	5260	5260	5260	5250	1615
560	20241204	114100	510822880	5260	5250	5260	5250	728
561	20241204	114000	507000870	5260	5260	5260	5250	518
562	20241204	113900	504280190	5260	5260	5260	5260	866
563	20241204	113800	499725030	5270	5270	5270	5270	0
564	20241204	113700	499725030	5270	5280	5280	5270	102
565	20241204	113600	499186480	5260	5260	5260	5260	488
566	20241204	113500	496619600	5260	5270	5270	5260	1005
567	20241204	113400	491333250	5260	5270	5270	5260	79
568	20241204	113300	490917700	5270	5280	5280	5270	1164
569	20241204	113200	484783410	5270	5280	5280	5270	474
570	20241204	113100	482285330	5280	5290	5290	5280	601
571	20241204	113000	479106050	5280	5290	5290	5280	1077
572	20241204	112900	473409270	5290	5290	5290	5290	1
573	20241204	112800	473403980	5270	5270	5270	5270	362
574	20241204	112700	471496240	5290	5290	5290	5290	0
575	20241204	112600	471496240	5290	5290	5290	5290	0
576	20241204	112500	471496240	5290	5270	5290	5270	2
577	20241204	112400	471485680	5290	5290	5290	5290	3
578	20241204	112300	471469810	5280	5280	5280	5280	0
579	20241204	112200	471469810	5280	5290	5290	5280	754
580	20241204	112100	467488680	5300	5300	5300	5300	1
581	20241204	112000	467483380	5280	5280	5280	5280	331
582	20241204	111900	465735700	5280	5280	5280	5280	4
583	20241204	111800	465714580	5300	5300	5300	5300	1
584	20241204	111700	465709280	5280	5300	5300	5280	315
585	20241204	111600	464046060	5280	5280	5280	5280	3
586	20241204	111500	464030220	5280	5280	5280	5280	1000
587	20241204	111400	458750220	5300	5320	5320	5300	2
588	20241204	111300	458739600	5300	5300	5300	5300	400
589	20241204	111200	456619600	5300	5300	5300	5300	13
590	20241204	111100	456550700	5300	5300	5300	5300	8
591	20241204	111000	456508300	5270	5290	5290	5270	16
592	20241204	110900	456423780	5300	5300	5300	5300	0
593	20241204	110800	456423780	5300	5300	5300	5300	0
594	20241204	110700	456423780	5300	5300	5300	5300	5
595	20241204	110600	456397280	5300	5300	5300	5300	0
596	20241204	110500	456397280	5300	5270	5300	5270	101
597	20241204	110400	455864980	5270	5270	5270	5270	40
598	20241204	110300	455654180	5300	5280	5300	5280	6
599	20241204	110200	455622480	5270	5280	5280	5270	700
600	20241204	110100	451931380	5310	5280	5310	5270	1340
601	20241204	110000	444859350	5280	5290	5290	5280	1597
602	20241204	105900	436417570	5300	5310	5310	5300	1004
603	20241204	105800	431096330	5320	5320	5320	5320	0
604	20241204	105700	431096330	5320	5320	5320	5320	2
605	20241204	105600	431085690	5320	5310	5320	5310	15
606	20241204	105500	431005940	5320	5320	5320	5320	21
607	20241204	105400	430894220	5320	5320	5320	5320	0
608	20241204	105300	430894220	5320	5320	5320	5310	14
609	20241204	105200	430819780	5290	5300	5300	5290	19
610	20241204	105100	430719240	5300	5300	5300	5300	1
611	20241204	105000	430713940	5320	5320	5320	5320	0
612	20241204	104900	430713940	5320	5310	5320	5290	1731
613	20241204	104800	421525700	5320	5320	5320	5320	400
614	20241204	104700	419397700	5320	5330	5330	5320	200
615	20241204	104600	418332700	5330	5310	5330	5290	36
616	20241204	104500	418142040	5310	5310	5310	5310	239
617	20241204	104400	416872950	5310	5290	5310	5290	38
618	20241204	104300	416671670	5290	5300	5300	5290	44
619	20241204	104200	416438900	5290	5290	5290	5290	0
620	20241204	104100	416438900	5290	5290	5290	5290	1439
621	20241204	104000	408826590	5280	5290	5290	5280	203
622	20241204	103900	407753740	5290	5290	5290	5290	526
623	20241204	103800	404971200	5280	5290	5290	5280	53
624	20241204	103700	404690840	5290	5290	5290	5290	916
625	20241204	103600	399845200	5290	5290	5290	5290	0
626	20241204	103500	399845200	5290	5290	5290	5290	0
627	20241204	103400	399845200	5290	5290	5290	5290	88
628	20241204	103300	399379680	5300	5300	5300	5300	150
629	20241204	103200	398584680	5300	5300	5300	5300	0
630	20241204	103100	398584680	5300	5290	5300	5290	31
631	20241204	103000	398420560	5290	5290	5290	5290	1171
632	20241204	102900	392225970	5300	5300	5300	5300	110
633	20241204	102800	391642970	5300	5290	5300	5290	195
634	20241204	102700	390611370	5300	5290	5300	5290	84
635	20241204	102600	390166200	5300	5290	5300	5290	201
636	20241204	102500	389102880	5300	5300	5300	5300	0
637	20241204	102400	389102880	5300	5300	5300	5280	3
638	20241204	102300	389087000	5300	5290	5300	5280	2640
639	20241204	102200	375147600	5300	5290	5300	5290	610
640	20241204	102100	371920550	5300	5290	5300	5290	143
641	20241204	102000	371164020	5310	5290	5310	5290	44
642	20241204	101900	370931220	5310	5310	5310	5310	0
643	20241204	101800	370931220	5310	5290	5310	5290	2401
644	20241204	101700	358229910	5300	5310	5310	5300	334
645	20241204	101600	356459680	5300	5310	5310	5300	521
646	20241204	101500	353698290	5310	5300	5310	5290	134
647	20241204	101400	352989050	5310	5310	5310	5310	60
648	20241204	101300	352670450	5310	5310	5310	5300	201
649	20241204	101200	351605130	5310	5300	5310	5300	1846
650	20241204	101100	341821320	5310	5310	5330	5310	146
651	20241204	101000	341045840	5310	5310	5310	5310	867
652	20241204	100900	336442070	5310	5310	5310	5300	153
653	20241204	100800	335630140	5310	5330	5330	5310	552
654	20241204	100700	332698960	5310	5330	5330	5310	214
655	20241204	100600	331562340	5330	5330	5330	5330	28
656	20241204	100500	331413100	5330	5330	5330	5330	0
657	20241204	100400	331413100	5330	5330	5330	5330	2
658	20241204	100300	331402440	5330	5330	5330	5330	2
659	20241204	100200	331391780	5310	5330	5330	5310	46
660	20241204	100100	331146620	5330	5330	5330	5330	1
661	20241204	100000	331141290	5300	5330	5330	5300	383
662	20241204	095900	329108380	5340	5340	5340	5340	2
663	20241204	095800	329097700	5330	5320	5340	5320	768
664	20241204	095700	325011860	5320	5330	5330	5300	2486
665	20241204	095600	311815110	5310	5330	5330	5310	22
666	20241204	095500	311698250	5310	5320	5320	5310	44
667	20241204	095400	311464470	5320	5330	5330	5320	522
668	20241204	095300	308682420	5340	5340	5340	5340	18
669	20241204	095200	308586300	5340	5340	5340	5340	14
670	20241204	095100	308511540	5340	5330	5340	5310	190
671	20241204	095000	307497700	5330	5330	5330	5330	137
672	20241204	094900	306767490	5330	5320	5330	5320	60
673	20241204	094800	306448270	5320	5300	5320	5300	31
674	20241204	094700	306283710	5290	5320	5320	5290	508
675	20241204	094600	303595110	5330	5290	5330	5290	817
676	20241204	094500	299271130	5300	5300	5340	5290	7122
677	20241204	094400	261476850	5310	5310	5340	5300	2260
678	20241204	094300	249487470	5340	5340	5340	5340	0
679	20241204	094200	249487470	5340	5340	5340	5340	2
680	20241204	094100	249476790	5340	5350	5350	5320	205
681	20241204	094000	248386110	5330	5340	5340	5320	2601
682	20241204	093900	234521450	5390	5360	5390	5340	8212
683	20241204	093800	190580560	5390	5390	5390	5390	37
684	20241204	093700	190381130	5390	5370	5390	5370	12
685	20241204	093600	190316530	5370	5380	5380	5370	137
686	20241204	093500	189579990	5380	5370	5380	5370	515
687	20241204	093400	186814390	5390	5380	5390	5380	1041
688	20241204	093300	181213750	5370	5370	5380	5360	58
689	20241204	093200	180902350	5380	5380	5380	5380	2
690	20241204	093100	180891590	5380	5360	5380	5360	51
691	20241204	093000	180617810	5380	5380	5380	5360	286
692	20241204	092900	179082570	5370	5380	5380	5360	133
693	20241204	092800	178368110	5380	5370	5380	5360	4288
694	20241204	092700	155365470	5380	5410	5410	5380	330
695	20241204	092600	153589530	5390	5400	5400	5390	4557
696	20241204	092500	129027020	5390	5390	5390	5390	1144
697	20241204	092400	122860860	5390	5410	5410	5390	56
698	20241204	092300	122558690	5410	5400	5410	5390	120
699	20241204	092200	121910630	5400	5410	5410	5400	19
700	20241204	092100	121807880	5410	5370	5410	5370	1995
701	20241204	092000	111076490	5370	5370	5370	5370	99
702	20241204	091900	110544860	5370	5380	5380	5370	355
703	20241204	091800	108638490	5410	5360	5410	5360	14
704	20241204	091700	108563350	5410	5380	5410	5370	3418
705	20241204	091600	90177950	5380	5390	5390	5380	40
706	20241204	091500	89962360	5390	5390	5390	5390	25
707	20241204	091400	89827610	5390	5430	5430	5390	2265
708	20241204	091300	77572670	5450	5430	5450	5430	696
709	20241204	091200	73791390	5430	5430	5430	5430	50
710	20241204	091100	73519890	5430	5430	5430	5430	491
711	20241204	091000	70853760	5440	5460	5460	5440	306
712	20241204	090900	69188940	5460	5460	5460	5460	330
713	20241204	090800	67387140	5460	5460	5460	5460	43
714	20241204	090700	67152360	5460	5450	5460	5450	501
715	20241204	090600	64417810	5440	5420	5440	5420	568
716	20241204	090500	61338230	5390	5380	5410	5380	356
717	20241204	090400	59419820	5410	5380	5410	5380	831
718	20241204	090300	54948110	5430	5430	5430	5370	335
719	20241204	090200	53141560	5420	5430	5430	5360	1440
720	20241204	090100	45421520	5360	5380	5470	5350	3744
721	20241204	090000	25216300	5390	5380	5410	5350	4688