KissMeData/371950/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	212900	444196040	7960	7960	7960	7960	293
3	20241206	212800	444196040	7960	7960	7960	7960	0
4	20241206	212700	444196040	7960	7960	7960	7960	0
5	20241206	212600	444196040	7960	7960	7960	7960	0
6	20241206	212500	444196040	7960	7960	7960	7960	0
7	20241206	212400	444196040	7960	7960	7960	7960	0
8	20241206	212300	444196040	7960	7960	7960	7960	0
9	20241206	212200	444196040	7960	7960	7960	7960	0
10	20241206	212100	444196040	7960	7960	7960	7960	0
11	20241206	212000	444196040	7960	7960	7960	7960	0
12	20241206	211900	444196040	7960	7960	7960	7960	0
13	20241206	211800	444196040	7960	7960	7960	7960	0
14	20241206	211700	444196040	7960	7960	7960	7960	0
15	20241206	211600	444196040	7960	7960	7960	7960	0
16	20241206	211500	444196040	7960	7960	7960	7960	0
17	20241206	211400	444196040	7960	7960	7960	7960	0
18	20241206	211300	444196040	7960	7960	7960	7960	0
19	20241206	211200	444196040	7960	7960	7960	7960	0
20	20241206	211100	444196040	7960	7960	7960	7960	0
21	20241206	211000	444196040	7960	7960	7960	7960	0
22	20241206	210900	444196040	7960	7960	7960	7960	0
23	20241206	210800	444196040	7960	7960	7960	7960	0
24	20241206	210700	444196040	7960	7960	7960	7960	0
25	20241206	210600	444196040	7960	7960	7960	7960	0
26	20241206	210500	444196040	7960	7960	7960	7960	0
27	20241206	210400	444196040	7960	7960	7960	7960	0
28	20241206	210300	444196040	7960	7960	7960	7960	0
29	20241206	210200	444196040	7960	7960	7960	7960	0
30	20241206	210100	444196040	7960	7960	7960	7960	0
31	20241206	210000	444196040	7960	7960	7960	7960	0
32	20241206	205900	444196040	7960	7960	7960	7960	293
33	20241206	205800	444196040	7960	7960	7960	7960	0
34	20241206	205700	444196040	7960	7960	7960	7960	0
35	20241206	205600	444196040	7960	7960	7960	7960	0
36	20241206	205500	444196040	7960	7960	7960	7960	0
37	20241206	205400	444196040	7960	7960	7960	7960	0
38	20241206	205300	444196040	7960	7960	7960	7960	0
39	20241206	205200	444196040	7960	7960	7960	7960	0
40	20241206	205100	444196040	7960	7960	7960	7960	0
41	20241206	205000	444196040	7960	7960	7960	7960	0
42	20241206	204900	444196040	7960	7960	7960	7960	0
43	20241206	204800	444196040	7960	7960	7960	7960	0
44	20241206	204700	444196040	7960	7960	7960	7960	0
45	20241206	204600	444196040	7960	7960	7960	7960	0
46	20241206	204500	444196040	7960	7960	7960	7960	0
47	20241206	204400	444196040	7960	7960	7960	7960	0
48	20241206	204300	444196040	7960	7960	7960	7960	0
49	20241206	204200	444196040	7960	7960	7960	7960	0
50	20241206	204100	444196040	7960	7960	7960	7960	0
51	20241206	204000	444196040	7960	7960	7960	7960	0
52	20241206	203900	444196040	7960	7960	7960	7960	0
53	20241206	203800	444196040	7960	7960	7960	7960	0
54	20241206	203700	444196040	7960	7960	7960	7960	0
55	20241206	203600	444196040	7960	7960	7960	7960	0
56	20241206	203500	444196040	7960	7960	7960	7960	0
57	20241206	203400	444196040	7960	7960	7960	7960	0
58	20241206	203300	444196040	7960	7960	7960	7960	0
59	20241206	203200	444196040	7960	7960	7960	7960	0
60	20241206	203100	444196040	7960	7960	7960	7960	0
61	20241206	203000	444196040	7960	7960	7960	7960	0
62	20241206	202900	444196040	7960	7960	7960	7960	293
63	20241206	202800	444196040	7960	7960	7960	7960	0
64	20241206	202700	444196040	7960	7960	7960	7960	0
65	20241206	202600	444196040	7960	7960	7960	7960	0
66	20241206	202500	444196040	7960	7960	7960	7960	0
67	20241206	202400	444196040	7960	7960	7960	7960	0
68	20241206	202300	444196040	7960	7960	7960	7960	0
69	20241206	202200	444196040	7960	7960	7960	7960	0
70	20241206	202100	444196040	7960	7960	7960	7960	0
71	20241206	202000	444196040	7960	7960	7960	7960	0
72	20241206	201900	444196040	7960	7960	7960	7960	0
73	20241206	201800	444196040	7960	7960	7960	7960	0
74	20241206	201700	444196040	7960	7960	7960	7960	0
75	20241206	201600	444196040	7960	7960	7960	7960	0
76	20241206	201500	444196040	7960	7960	7960	7960	0
77	20241206	201400	444196040	7960	7960	7960	7960	0
78	20241206	201300	444196040	7960	7960	7960	7960	0
79	20241206	201200	444196040	7960	7960	7960	7960	0
80	20241206	201100	444196040	7960	7960	7960	7960	0
81	20241206	201000	444196040	7960	7960	7960	7960	0
82	20241206	200900	444196040	7960	7960	7960	7960	0
83	20241206	200800	444196040	7960	7960	7960	7960	0
84	20241206	200700	444196040	7960	7960	7960	7960	0
85	20241206	200600	444196040	7960	7960	7960	7960	0
86	20241206	200500	444196040	7960	7960	7960	7960	0
87	20241206	200400	444196040	7960	7960	7960	7960	0
88	20241206	200300	444196040	7960	7960	7960	7960	0
89	20241206	200200	444196040	7960	7960	7960	7960	0
90	20241206	200100	444196040	7960	7960	7960	7960	0
91	20241206	200000	444196040	7960	7960	7960	7960	0
92	20241206	195900	444196040	7960	7960	7960	7960	293
93	20241206	195800	444196040	7960	7960	7960	7960	0
94	20241206	195700	444196040	7960	7960	7960	7960	0
95	20241206	195600	444196040	7960	7960	7960	7960	0
96	20241206	195500	444196040	7960	7960	7960	7960	0
97	20241206	195400	444196040	7960	7960	7960	7960	0
98	20241206	195300	444196040	7960	7960	7960	7960	0
99	20241206	195200	444196040	7960	7960	7960	7960	0
100	20241206	195100	444196040	7960	7960	7960	7960	0
101	20241206	195000	444196040	7960	7960	7960	7960	0
102	20241206	194900	444196040	7960	7960	7960	7960	0
103	20241206	194800	444196040	7960	7960	7960	7960	0
104	20241206	194700	444196040	7960	7960	7960	7960	0
105	20241206	194600	444196040	7960	7960	7960	7960	0
106	20241206	194500	444196040	7960	7960	7960	7960	0
107	20241206	194400	444196040	7960	7960	7960	7960	0
108	20241206	194300	444196040	7960	7960	7960	7960	0
109	20241206	194200	444196040	7960	7960	7960	7960	0
110	20241206	194100	444196040	7960	7960	7960	7960	0
111	20241206	194000	444196040	7960	7960	7960	7960	0
112	20241206	193900	444196040	7960	7960	7960	7960	0
113	20241206	193800	444196040	7960	7960	7960	7960	0
114	20241206	193700	444196040	7960	7960	7960	7960	0
115	20241206	193600	444196040	7960	7960	7960	7960	0
116	20241206	193500	444196040	7960	7960	7960	7960	0
117	20241206	193400	444196040	7960	7960	7960	7960	0
118	20241206	193300	444196040	7960	7960	7960	7960	0
119	20241206	193200	444196040	7960	7960	7960	7960	0
120	20241206	193100	444196040	7960	7960	7960	7960	0
121	20241206	193000	444196040	7960	7960	7960	7960	0
122	20241206	192900	444196040	7960	7960	7960	7960	293
123	20241206	192800	444196040	7960	7960	7960	7960	0
124	20241206	192700	444196040	7960	7960	7960	7960	0
125	20241206	192600	444196040	7960	7960	7960	7960	0
126	20241206	192500	444196040	7960	7960	7960	7960	0
127	20241206	192400	444196040	7960	7960	7960	7960	0
128	20241206	192300	444196040	7960	7960	7960	7960	0
129	20241206	192200	444196040	7960	7960	7960	7960	0
130	20241206	192100	444196040	7960	7960	7960	7960	0
131	20241206	192000	444196040	7960	7960	7960	7960	0
132	20241206	191900	444196040	7960	7960	7960	7960	0
133	20241206	191800	444196040	7960	7960	7960	7960	0
134	20241206	191700	444196040	7960	7960	7960	7960	0
135	20241206	191600	444196040	7960	7960	7960	7960	0
136	20241206	191500	444196040	7960	7960	7960	7960	0
137	20241206	191400	444196040	7960	7960	7960	7960	0
138	20241206	191300	444196040	7960	7960	7960	7960	0
139	20241206	191200	444196040	7960	7960	7960	7960	0
140	20241206	191100	444196040	7960	7960	7960	7960	0
141	20241206	191000	444196040	7960	7960	7960	7960	0
142	20241206	190900	444196040	7960	7960	7960	7960	0
143	20241206	190800	444196040	7960	7960	7960	7960	0
144	20241206	190700	444196040	7960	7960	7960	7960	0
145	20241206	190600	444196040	7960	7960	7960	7960	0
146	20241206	190500	444196040	7960	7960	7960	7960	0
147	20241206	190400	444196040	7960	7960	7960	7960	0
148	20241206	190300	444196040	7960	7960	7960	7960	0
149	20241206	190200	444196040	7960	7960	7960	7960	0
150	20241206	190100	444196040	7960	7960	7960	7960	0
151	20241206	190000	444196040	7960	7960	7960	7960	0
152	20241206	185900	444196040	7960	7960	7960	7960	293
153	20241206	185800	444196040	7960	7960	7960	7960	0
154	20241206	185700	444196040	7960	7960	7960	7960	0
155	20241206	185600	444196040	7960	7960	7960	7960	0
156	20241206	185500	444196040	7960	7960	7960	7960	0
157	20241206	185400	444196040	7960	7960	7960	7960	0
158	20241206	185300	444196040	7960	7960	7960	7960	0
159	20241206	185200	444196040	7960	7960	7960	7960	0
160	20241206	185100	444196040	7960	7960	7960	7960	0
161	20241206	185000	444196040	7960	7960	7960	7960	0
162	20241206	184900	444196040	7960	7960	7960	7960	0
163	20241206	184800	444196040	7960	7960	7960	7960	0
164	20241206	184700	444196040	7960	7960	7960	7960	0
165	20241206	184600	444196040	7960	7960	7960	7960	0
166	20241206	184500	444196040	7960	7960	7960	7960	0
167	20241206	184400	444196040	7960	7960	7960	7960	0
168	20241206	184300	444196040	7960	7960	7960	7960	0
169	20241206	184200	444196040	7960	7960	7960	7960	0
170	20241206	184100	444196040	7960	7960	7960	7960	0
171	20241206	184000	444196040	7960	7960	7960	7960	0
172	20241206	183900	444196040	7960	7960	7960	7960	0
173	20241206	183800	444196040	7960	7960	7960	7960	0
174	20241206	183700	444196040	7960	7960	7960	7960	0
175	20241206	183600	444196040	7960	7960	7960	7960	0
176	20241206	183500	444196040	7960	7960	7960	7960	0
177	20241206	183400	444196040	7960	7960	7960	7960	0
178	20241206	183300	444196040	7960	7960	7960	7960	0
179	20241206	183200	444196040	7960	7960	7960	7960	0
180	20241206	183100	444196040	7960	7960	7960	7960	0
181	20241206	183000	444196040	7960	7960	7960	7960	0
182	20241206	182900	444196040	7960	7960	7960	7960	293
183	20241206	182800	444196040	7960	7960	7960	7960	0
184	20241206	182700	444196040	7960	7960	7960	7960	0
185	20241206	182600	444196040	7960	7960	7960	7960	0
186	20241206	182500	444196040	7960	7960	7960	7960	0
187	20241206	182400	444196040	7960	7960	7960	7960	0
188	20241206	182300	444196040	7960	7960	7960	7960	0
189	20241206	182200	444196040	7960	7960	7960	7960	0
190	20241206	182100	444196040	7960	7960	7960	7960	0
191	20241206	182000	444196040	7960	7960	7960	7960	0
192	20241206	181900	444196040	7960	7960	7960	7960	0
193	20241206	181800	444196040	7960	7960	7960	7960	0
194	20241206	181700	444196040	7960	7960	7960	7960	0
195	20241206	181600	444196040	7960	7960	7960	7960	0
196	20241206	181500	444196040	7960	7960	7960	7960	0
197	20241206	181400	444196040	7960	7960	7960	7960	0
198	20241206	181300	444196040	7960	7960	7960	7960	0
199	20241206	181200	444196040	7960	7960	7960	7960	0
200	20241206	181100	444196040	7960	7960	7960	7960	0
201	20241206	181000	444196040	7960	7960	7960	7960	0
202	20241206	180900	444196040	7960	7960	7960	7960	0
203	20241206	180800	444196040	7960	7960	7960	7960	0
204	20241206	180700	444196040	7960	7960	7960	7960	0
205	20241206	180600	444196040	7960	7960	7960	7960	0
206	20241206	180500	444196040	7960	7960	7960	7960	0
207	20241206	180400	444196040	7960	7960	7960	7960	0
208	20241206	180300	444196040	7960	7960	7960	7960	0
209	20241206	180200	444196040	7960	7960	7960	7960	0
210	20241206	180100	444196040	7960	7960	7960	7960	0
211	20241206	180000	444196040	7960	7960	7960	7960	0
212	20241206	175900	444196040	7960	7960	7960	7960	293
213	20241206	175800	444196040	7960	7960	7960	7960	0
214	20241206	175700	444196040	7960	7960	7960	7960	0
215	20241206	175600	444196040	7960	7960	7960	7960	0
216	20241206	175500	444196040	7960	7960	7960	7960	0
217	20241206	175400	444196040	7960	7960	7960	7960	0
218	20241206	175300	444196040	7960	7960	7960	7960	0
219	20241206	175200	444196040	7960	7960	7960	7960	0
220	20241206	175100	444196040	7960	7960	7960	7960	0
221	20241206	175000	444196040	7960	7960	7960	7960	0
222	20241206	174900	444196040	7960	7960	7960	7960	0
223	20241206	174800	444196040	7960	7960	7960	7960	0
224	20241206	174700	444196040	7960	7960	7960	7960	0
225	20241206	174600	444196040	7960	7960	7960	7960	0
226	20241206	174500	444196040	7960	7960	7960	7960	0
227	20241206	174400	444196040	7960	7960	7960	7960	0
228	20241206	174300	444196040	7960	7960	7960	7960	0
229	20241206	174200	444196040	7960	7960	7960	7960	0
230	20241206	174100	444196040	7960	7960	7960	7960	0
231	20241206	174000	444196040	7960	7960	7960	7960	0
232	20241206	173900	444196040	7960	7960	7960	7960	0
233	20241206	173800	444196040	7960	7960	7960	7960	0
234	20241206	173700	444196040	7960	7960	7960	7960	0
235	20241206	173600	444196040	7960	7960	7960	7960	0
236	20241206	173500	444196040	7960	7960	7960	7960	0
237	20241206	173400	444196040	7960	7960	7960	7960	0
238	20241206	173300	444196040	7960	7960	7960	7960	0
239	20241206	173200	444196040	7960	7960	7960	7960	0
240	20241206	173100	444196040	7960	7960	7960	7960	0
241	20241206	173000	444196040	7960	7960	7960	7960	0
242	20241206	172900	444196040	7960	7960	7960	7960	293
243	20241206	172800	444196040	7960	7960	7960	7960	0
244	20241206	172700	444196040	7960	7960	7960	7960	0
245	20241206	172600	444196040	7960	7960	7960	7960	0
246	20241206	172500	444196040	7960	7960	7960	7960	0
247	20241206	172400	444196040	7960	7960	7960	7960	0
248	20241206	172300	444196040	7960	7960	7960	7960	0
249	20241206	172200	444196040	7960	7960	7960	7960	0
250	20241206	172100	444196040	7960	7960	7960	7960	0
251	20241206	172000	444196040	7960	7960	7960	7960	0
252	20241206	171900	444196040	7960	7960	7960	7960	0
253	20241206	171800	444196040	7960	7960	7960	7960	0
254	20241206	171700	444196040	7960	7960	7960	7960	0
255	20241206	171600	444196040	7960	7960	7960	7960	0
256	20241206	171500	444196040	7960	7960	7960	7960	0
257	20241206	171400	444196040	7960	7960	7960	7960	0
258	20241206	171300	444196040	7960	7960	7960	7960	0
259	20241206	171200	444196040	7960	7960	7960	7960	0
260	20241206	171100	444196040	7960	7960	7960	7960	0
261	20241206	171000	444196040	7960	7960	7960	7960	0
262	20241206	170900	444196040	7960	7960	7960	7960	0
263	20241206	170800	444196040	7960	7960	7960	7960	0
264	20241206	170700	444196040	7960	7960	7960	7960	0
265	20241206	170600	444196040	7960	7960	7960	7960	0
266	20241206	170500	444196040	7960	7960	7960	7960	0
267	20241206	170400	444196040	7960	7960	7960	7960	0
268	20241206	170300	444196040	7960	7960	7960	7960	0
269	20241206	170200	444196040	7960	7960	7960	7960	0
270	20241206	170100	444196040	7960	7960	7960	7960	0
271	20241206	170000	444196040	7960	7960	7960	7960	0
272	20241206	165900	444196040	7960	7960	7960	7960	293
273	20241206	165800	444196040	7960	7960	7960	7960	0
274	20241206	165700	444196040	7960	7960	7960	7960	0
275	20241206	165600	444196040	7960	7960	7960	7960	0
276	20241206	165500	444196040	7960	7960	7960	7960	0
277	20241206	165400	444196040	7960	7960	7960	7960	0
278	20241206	165300	444196040	7960	7960	7960	7960	0
279	20241206	165200	444196040	7960	7960	7960	7960	0
280	20241206	165100	444196040	7960	7960	7960	7960	0
281	20241206	165000	444196040	7960	7960	7960	7960	0
282	20241206	164900	444196040	7960	7960	7960	7960	0
283	20241206	164800	444196040	7960	7960	7960	7960	0
284	20241206	164700	444196040	7960	7960	7960	7960	0
285	20241206	164600	444196040	7960	7960	7960	7960	0
286	20241206	164500	444196040	7960	7960	7960	7960	0
287	20241206	164400	444196040	7960	7960	7960	7960	0
288	20241206	164300	444196040	7960	7960	7960	7960	0
289	20241206	164200	444196040	7960	7960	7960	7960	0
290	20241206	164100	444196040	7960	7960	7960	7960	0
291	20241206	164000	444196040	7960	7960	7960	7960	0
292	20241206	163900	444196040	7960	7960	7960	7960	0
293	20241206	163800	444196040	7960	7960	7960	7960	0
294	20241206	163700	444196040	7960	7960	7960	7960	0
295	20241206	163600	444196040	7960	7960	7960	7960	0
296	20241206	163500	444196040	7960	7960	7960	7960	0
297	20241206	163400	444196040	7960	7960	7960	7960	0
298	20241206	163300	444196040	7960	7960	7960	7960	0
299	20241206	163200	444196040	7960	7960	7960	7960	0
300	20241206	163100	444196040	7960	7960	7960	7960	0
301	20241206	163000	444196040	7960	7960	7960	7960	0
302	20241206	162900	444196040	7960	7960	7960	7960	293
303	20241206	162800	444196040	7960	7960	7960	7960	0
304	20241206	162700	444196040	7960	7960	7960	7960	0
305	20241206	162600	444196040	7960	7960	7960	7960	0
306	20241206	162500	444196040	7960	7960	7960	7960	0
307	20241206	162400	444196040	7960	7960	7960	7960	0
308	20241206	162300	444196040	7960	7960	7960	7960	0
309	20241206	162200	444196040	7960	7960	7960	7960	0
310	20241206	162100	444196040	7960	7960	7960	7960	0
311	20241206	162000	444196040	7960	7960	7960	7960	0
312	20241206	161900	444196040	7960	7960	7960	7960	0
313	20241206	161800	444196040	7960	7960	7960	7960	0
314	20241206	161700	444196040	7960	7960	7960	7960	0
315	20241206	161600	444196040	7960	7960	7960	7960	0
316	20241206	161500	444196040	7960	7960	7960	7960	0
317	20241206	161400	444196040	7960	7960	7960	7960	0
318	20241206	161300	444196040	7960	7960	7960	7960	0
319	20241206	161200	444196040	7960	7960	7960	7960	0
320	20241206	161100	444196040	7960	7960	7960	7960	0
321	20241206	161000	444196040	7960	7960	7960	7960	0
322	20241206	160900	444196040	7960	7960	7960	7960	0
323	20241206	160800	444196040	7960	7960	7960	7960	0
324	20241206	160700	444196040	7960	7960	7960	7960	0
325	20241206	160600	444196040	7960	7960	7960	7960	0
326	20241206	160500	444196040	7960	7960	7960	7960	0
327	20241206	160400	444196040	7960	7960	7960	7960	0
328	20241206	160300	444196040	7960	7960	7960	7960	0
329	20241206	160200	444196040	7960	7960	7960	7960	0
330	20241206	160100	444196040	7960	7960	7960	7960	0
331	20241206	160000	444196040	7960	7960	7960	7960	0
332	20241206	155900	444196040	7960	7960	7960	7960	293
333	20241206	155800	444196040	7960	7960	7960	7960	0
334	20241206	155700	444196040	7960	7960	7960	7960	0
335	20241206	155600	444196040	7960	7960	7960	7960	0
336	20241206	155500	444196040	7960	7960	7960	7960	0
337	20241206	155400	444196040	7960	7960	7960	7960	0
338	20241206	155300	444196040	7960	7960	7960	7960	0
339	20241206	155200	444196040	7960	7960	7960	7960	0
340	20241206	155100	444196040	7960	7960	7960	7960	0
341	20241206	155000	444196040	7960	7960	7960	7960	0
342	20241206	154900	444196040	7960	7960	7960	7960	0
343	20241206	154800	444196040	7960	7960	7960	7960	0
344	20241206	154700	444196040	7960	7960	7960	7960	0
345	20241206	154600	444196040	7960	7960	7960	7960	0
346	20241206	154500	444196040	7960	7960	7960	7960	0
347	20241206	154400	444196040	7960	7960	7960	7960	0
348	20241206	154300	444196040	7960	7960	7960	7960	0
349	20241206	154200	444196040	7960	7960	7960	7960	0
350	20241206	154100	444196040	7960	7960	7960	7960	0
351	20241206	154000	444196040	7960	7960	7960	7960	0
352	20241206	153900	444196040	7960	7960	7960	7960	0
353	20241206	153800	444196040	7960	7960	7960	7960	0
354	20241206	153700	444196040	7960	7960	7960	7960	0
355	20241206	153600	444196040	7960	7960	7960	7960	0
356	20241206	153500	444196040	7960	7960	7960	7960	0
357	20241206	153400	444196040	7960	7960	7960	7960	0
358	20241206	153300	444196040	7960	7960	7960	7960	0
359	20241206	153200	444196040	7960	7960	7960	7960	0
360	20241206	153100	444196040	7960	7960	7960	7960	0
361	20241206	153000	444196040	7960	7960	7960	7960	293
362	20241206	152900	441863760	7960	7960	7960	7960	0
363	20241206	152800	441863760	7960	7960	7960	7960	0
364	20241206	152700	441863760	7960	7960	7960	7960	0
365	20241206	152600	441863760	7960	7960	7960	7960	0
366	20241206	152500	441863760	7960	7960	7960	7960	0
367	20241206	152400	441863760	7960	7960	7960	7960	0
368	20241206	152300	441863760	7960	7960	7960	7960	0
369	20241206	152200	441863760	7960	7960	7960	7960	0
370	20241206	152100	441863760	7960	7960	7960	7960	0
371	20241206	152000	441863760	7960	7960	7960	7960	0
372	20241206	151900	441863760	7960	7880	7960	7840	739
373	20241206	151800	435995170	7890	7900	7900	7890	28
374	20241206	151700	435774240	7950	7950	7950	7950	6
375	20241206	151600	435726540	7910	7920	7920	7910	5
376	20241206	151500	435686980	7920	7920	7920	7920	0
377	20241206	151400	435686980	7920	7920	7920	7920	4
378	20241206	151300	435655300	7910	7930	7930	7910	103
379	20241206	151200	434839500	7950	7950	7950	7950	0
380	20241206	151100	434839500	7950	7960	7960	7950	11
381	20241206	151000	434751990	7960	7960	7960	7960	0
382	20241206	150900	434751990	7960	7970	7970	7960	6
383	20241206	150800	434704180	7970	7970	7970	7970	0
384	20241206	150700	434704180	7970	7970	7970	7970	7
385	20241206	150600	434648390	7970	7960	7970	7960	29
386	20241206	150500	434417390	7940	7940	7940	7940	0
387	20241206	150400	434417390	7940	7940	7940	7940	193
388	20241206	150300	432884970	7970	7970	7970	7970	1
389	20241206	150200	432877000	7970	7970	7970	7970	0
390	20241206	150100	432877000	7970	7970	7970	7970	202
391	20241206	150000	431267060	7970	7970	7970	7970	0
392	20241206	145900	431267060	7970	7960	7970	7960	555
393	20241206	145800	426845800	7970	7970	7970	7970	0
394	20241206	145700	426845800	7970	7970	7970	7970	0
395	20241206	145600	426845800	7970	7970	7970	7970	0
396	20241206	145500	426845800	7970	7970	7970	7970	0
397	20241206	145400	426845800	7970	7970	7970	7970	0
398	20241206	145300	426845800	7970	7970	7980	7960	629
399	20241206	145200	421835680	7970	7890	7980	7890	472
400	20241206	145100	418089190	7890	7870	7890	7870	9
401	20241206	145000	418018340	7860	7900	7900	7860	1116
402	20241206	144900	409239140	7940	7940	7940	7940	1
403	20241206	144800	409231200	7880	7900	7900	7880	665
404	20241206	144700	403988380	7940	7910	7940	7910	300
405	20241206	144600	401610810	7900	7900	7900	7900	6
406	20241206	144500	401563410	7900	7900	7900	7900	35
407	20241206	144400	401286910	7890	7890	7890	7890	56
408	20241206	144300	400845070	7900	7900	7900	7900	5
409	20241206	144200	400805570	7890	7900	7900	7890	248
410	20241206	144100	398848350	7900	7900	7900	7900	152
411	20241206	144000	397647550	7910	7910	7910	7910	6
412	20241206	143900	397600090	7930	7930	7930	7930	0
413	20241206	143800	397600090	7930	7930	7930	7930	0
414	20241206	143700	397600090	7930	7930	7930	7930	0
415	20241206	143600	397600090	7930	7930	7930	7930	0
416	20241206	143500	397600090	7930	7930	7930	7930	0
417	20241206	143400	397600090	7930	7930	7930	7930	0
418	20241206	143300	397600090	7930	7930	7930	7930	0
419	20241206	143200	397600090	7930	7930	7930	7930	1
420	20241206	143100	397592160	7870	7870	7870	7870	0
421	20241206	143000	397592160	7870	7870	7870	7870	167
422	20241206	142900	396277870	7870	7870	7870	7870	0
423	20241206	142800	396277870	7870	7870	7870	7870	40
424	20241206	142700	395963070	7870	7870	7870	7870	9
425	20241206	142600	395892240	7880	7890	7890	7880	120
426	20241206	142500	394946590	7980	7910	7980	7910	16
427	20241206	142400	394819960	7980	7980	7980	7980	0
428	20241206	142300	394819960	7980	7980	7980	7980	0
429	20241206	142200	394819960	7980	7980	7980	7980	100
430	20241206	142100	394021960	7990	7920	7990	7920	204
431	20241206	142000	392403460	7890	7840	7900	7840	546
432	20241206	141900	388091560	7830	7810	7830	7810	301
433	20241206	141800	385738200	7780	7780	7780	7780	0
434	20241206	141700	385738200	7780	7780	7780	7780	0
435	20241206	141600	385738200	7780	7780	7780	7780	0
436	20241206	141500	385738200	7780	7780	7780	7780	0
437	20241206	141400	385738200	7780	7780	7780	7780	54
438	20241206	141300	385318080	7780	7780	7860	7780	1536
439	20241206	141200	373270520	7780	7780	7780	7780	5
440	20241206	141100	373231620	7780	7780	7780	7780	6
441	20241206	141000	373184940	7770	7770	7770	7770	0
442	20241206	140900	373184940	7770	7770	7770	7770	0
443	20241206	140800	373184940	7770	7770	7770	7770	2
444	20241206	140700	373169400	7810	7810	7810	7810	0
445	20241206	140600	373169400	7810	7810	7810	7810	3
446	20241206	140500	373145970	7780	7780	7780	7780	0
447	20241206	140400	373145970	7780	7770	7780	7770	632
448	20241206	140300	368229300	7750	7760	7760	7750	11
449	20241206	140200	368144000	7770	7770	7770	7770	0
450	20241206	140100	368144000	7770	7770	7770	7770	1
451	20241206	140000	368136230	7770	7770	7770	7770	98
452	20241206	135900	367374770	7770	7770	7770	7770	0
453	20241206	135800	367374770	7770	7770	7770	7770	200
454	20241206	135700	365820770	7730	7730	7730	7730	0
455	20241206	135600	365820770	7730	7730	7730	7730	0
456	20241206	135500	365820770	7730	7730	7730	7730	0
457	20241206	135400	365820770	7730	7730	7730	7730	5
458	20241206	135300	365782120	7740	7740	7740	7740	30
459	20241206	135200	365549920	7730	7730	7730	7730	0
460	20241206	135100	365549920	7730	7730	7730	7730	0
461	20241206	135000	365549920	7730	7770	7770	7730	32
462	20241206	134900	365301840	7770	7770	7770	7770	1
463	20241206	134800	365294070	7760	7720	7770	7720	406
464	20241206	134700	362145140	7700	7700	7700	7700	0
465	20241206	134600	362145140	7700	7700	7700	7700	0
466	20241206	134500	362145140	7700	7700	7700	7700	0
467	20241206	134400	362145140	7700	7700	7700	7700	0
468	20241206	134300	362145140	7700	7710	7710	7700	21
469	20241206	134200	361983390	7690	7690	7690	7690	0
470	20241206	134100	361983390	7690	7690	7690	7690	0
471	20241206	134000	361983390	7690	7690	7690	7690	0
472	20241206	133900	361983390	7690	7690	7690	7690	0
473	20241206	133800	361983390	7690	7690	7690	7690	0
474	20241206	133700	361983390	7690	7690	7690	7690	0
475	20241206	133600	361983390	7690	7700	7700	7690	269
476	20241206	133500	359914580	7700	7730	7730	7700	266
477	20241206	133400	357863350	7690	7690	7710	7690	819
478	20241206	133300	351549180	7710	7710	7710	7710	0
479	20241206	133200	351549180	7710	7710	7710	7710	0
480	20241206	133100	351549180	7710	7710	7710	7710	0
481	20241206	133000	351549180	7710	7710	7710	7710	2
482	20241206	132900	351533760	7710	7710	7710	7710	400
483	20241206	132800	348449760	7710	7660	7710	7660	301
484	20241206	132700	346130150	7650	7650	7650	7650	0
485	20241206	132600	346130150	7650	7650	7650	7650	13
486	20241206	132500	346030700	7650	7650	7650	7650	5
487	20241206	132400	345992450	7650	7650	7650	7650	0
488	20241206	132300	345992450	7650	7650	7650	7650	6
489	20241206	132200	345946550	7650	7650	7650	7650	0
490	20241206	132100	345946550	7650	7650	7650	7650	0
491	20241206	132000	345946550	7650	7650	7650	7650	10
492	20241206	131900	345870050	7660	7660	7660	7660	0
493	20241206	131800	345870050	7660	7660	7660	7660	6
494	20241206	131700	345824090	7640	7640	7640	7640	0
495	20241206	131600	345824090	7640	7640	7640	7640	0
496	20241206	131500	345824090	7640	7640	7640	7640	0
497	20241206	131400	345824090	7640	7640	7640	7640	0
498	20241206	131300	345824090	7640	7640	7640	7640	0
499	20241206	131200	345824090	7640	7640	7640	7640	56
500	20241206	131100	345396250	7640	7640	7640	7640	5
501	20241206	131000	345358050	7640	7640	7640	7640	0
502	20241206	130900	345358050	7640	7640	7640	7640	0
503	20241206	130800	345358050	7640	7640	7640	7640	58
504	20241206	130700	344914930	7640	7640	7640	7640	11
505	20241206	130600	344830890	7640	7640	7640	7640	25
506	20241206	130500	344639890	7630	7630	7630	7630	50
507	20241206	130400	344258390	7660	7650	7660	7640	19
508	20241206	130300	344113130	7660	7660	7660	7660	6
509	20241206	130200	344067170	7670	7670	7670	7670	3
510	20241206	130100	344044160	7650	7650	7650	7650	0
511	20241206	130000	344044160	7650	7670	7670	7650	15
512	20241206	125900	343929230	7670	7670	7670	7670	0
513	20241206	125800	343929230	7670	7670	7670	7670	0
514	20241206	125700	343929230	7670	7670	7670	7670	6
515	20241206	125600	343883210	7670	7670	7670	7670	0
516	20241206	125500	343883210	7670	7670	7670	7670	0
517	20241206	125400	343883210	7670	7680	7680	7670	9
518	20241206	125300	343814130	7670	7670	7670	7670	0
519	20241206	125200	343814130	7670	7680	7680	7670	7
520	20241206	125100	343760380	7710	7710	7710	7710	1
521	20241206	125000	343752670	7670	7670	7670	7670	0
522	20241206	124900	343752670	7670	7670	7670	7670	0
523	20241206	124800	343752670	7670	7670	7670	7670	0
524	20241206	124700	343752670	7670	7670	7670	7670	6
525	20241206	124600	343706650	7650	7650	7650	7650	0
526	20241206	124500	343706650	7650	7650	7650	7650	0
527	20241206	124400	343706650	7650	7650	7650	7650	0
528	20241206	124300	343706650	7650	7650	7650	7650	1
529	20241206	124200	343699000	7650	7650	7650	7650	0
530	20241206	124100	343699000	7650	7680	7680	7650	141
531	20241206	124000	342620050	7680	7680	7680	7680	0
532	20241206	123900	342620050	7680	7680	7680	7680	0
533	20241206	123800	342620050	7680	7680	7680	7680	0
534	20241206	123700	342620050	7680	7680	7680	7680	6
535	20241206	123600	342573970	7700	7700	7700	7700	0
536	20241206	123500	342573970	7700	7700	7700	7700	0
537	20241206	123400	342573970	7700	7700	7700	7700	0
538	20241206	123300	342573970	7700	7700	7700	7700	0
539	20241206	123200	342573970	7700	7700	7700	7700	0
540	20241206	123100	342573970	7700	7700	7700	7700	201
541	20241206	123000	341026270	7660	7660	7660	7660	0
542	20241206	122900	341026270	7660	7670	7670	7660	13
543	20241206	122800	340926640	7650	7650	7650	7650	0
544	20241206	122700	340926640	7650	7650	7650	7650	0
545	20241206	122600	340926640	7650	7650	7650	7650	0
546	20241206	122500	340926640	7650	7650	7650	7650	0
547	20241206	122400	340926640	7650	7650	7650	7650	0
548	20241206	122300	340926640	7650	7650	7650	7650	0
549	20241206	122200	340926640	7650	7650	7650	7650	6
550	20241206	122100	340880740	7650	7650	7650	7650	0
551	20241206	122000	340880740	7650	7650	7650	7650	0
552	20241206	121900	340880740	7650	7650	7650	7650	0
553	20241206	121800	340880740	7650	7620	7650	7610	1242
554	20241206	121700	331409140	7620	7620	7620	7620	1170
555	20241206	121600	322493740	7610	7610	7610	7610	0
556	20241206	121500	322493740	7610	7610	7610	7610	0
557	20241206	121400	322493740	7610	7610	7610	7610	0
558	20241206	121300	322493740	7610	7620	7620	7610	8
559	20241206	121200	322432810	7620	7620	7620	7620	0
560	20241206	121100	322432810	7620	7610	7620	7610	16
561	20241206	121000	322311000	7610	7610	7610	7610	0
562	20241206	120900	322311000	7610	7610	7610	7610	0
563	20241206	120800	322311000	7610	7610	7610	7610	1
564	20241206	120700	322303390	7600	7600	7600	7600	0
565	20241206	120600	322303390	7600	7600	7600	7600	0
566	20241206	120500	322303390	7600	7600	7600	7600	0
567	20241206	120400	322303390	7600	7600	7600	7600	1
568	20241206	120300	322295790	7590	7620	7620	7590	108
569	20241206	120200	321475900	7650	7630	7650	7630	6
570	20241206	120100	321430100	7620	7620	7620	7620	0
571	20241206	120000	321430100	7620	7630	7630	7620	9
572	20241206	115900	321361470	7630	7630	7630	7630	0
573	20241206	115800	321361470	7630	7630	7630	7630	0
574	20241206	115700	321361470	7630	7630	7630	7630	40
575	20241206	115600	321056270	7630	7660	7660	7630	269
576	20241206	115500	319003570	7650	7650	7650	7650	1
577	20241206	115400	318995920	7650	7650	7650	7650	0
578	20241206	115300	318995920	7650	7650	7650	7650	0
579	20241206	115200	318995920	7650	7650	7650	7650	0
580	20241206	115100	318995920	7650	7670	7670	7650	32
581	20241206	115000	318750970	7660	7660	7660	7660	0
582	20241206	114900	318750970	7660	7660	7660	7660	102
583	20241206	114800	317969650	7640	7640	7640	7640	0
584	20241206	114700	317969650	7640	7700	7700	7640	62
585	20241206	114600	317495190	7700	7700	7700	7700	0
586	20241206	114500	317495190	7700	7700	7700	7700	103
587	20241206	114400	316702090	7710	7710	7710	7710	15
588	20241206	114300	316586440	7710	7710	7710	7710	53
589	20241206	114200	316177810	7710	7710	7710	7710	5
590	20241206	114100	316139260	7700	7700	7700	7700	0
591	20241206	114000	316139260	7700	7700	7700	7700	0
592	20241206	113900	316139260	7700	7700	7700	7700	10
593	20241206	113800	316062260	7700	7700	7700	7700	0
594	20241206	113700	316062260	7700	7700	7700	7700	0
595	20241206	113600	316062260	7700	7700	7700	7700	0
596	20241206	113500	316062260	7700	7710	7710	7700	10
597	20241206	113400	315985210	7700	7700	7700	7700	97
598	20241206	113300	315238310	7710	7760	7760	7710	106
599	20241206	113200	314421000	7760	7770	7770	7750	72
600	20241206	113100	313862490	7710	7710	7710	7710	490
601	20241206	113000	310084590	7780	7780	7780	7780	0
602	20241206	112900	310084590	7780	7770	7780	7770	5
603	20241206	112800	310045730	7780	7760	7780	7760	261
604	20241206	112700	308017050	7710	7710	7710	7710	5
605	20241206	112600	307978500	7700	7660	7700	7660	300
606	20241206	112500	305669680	7650	7650	7650	7650	100
607	20241206	112400	304904680	7650	7650	7650	7650	1
608	20241206	112300	304897030	7600	7600	7600	7600	40
609	20241206	112200	304593030	7600	7600	7600	7600	0
610	20241206	112100	304593030	7600	7600	7600	7600	31
611	20241206	112000	304357430	7590	7590	7590	7590	2
612	20241206	111900	304342250	7580	7570	7580	7570	9
613	20241206	111800	304274060	7540	7540	7540	7540	0
614	20241206	111700	304274060	7540	7550	7550	7540	569
615	20241206	111600	299978750	7610	7610	7610	7610	0
616	20241206	111500	299978750	7610	7610	7610	7610	0
617	20241206	111400	299978750	7610	7600	7610	7600	100
618	20241206	111300	299217780	7530	7530	7530	7530	18
619	20241206	111200	299082240	7530	7510	7530	7510	19
620	20241206	111100	298939290	7500	7500	7500	7500	0
621	20241206	111000	298939290	7500	7500	7500	7500	0
622	20241206	110900	298939290	7500	7500	7500	7500	0
623	20241206	110800	298939290	7500	7500	7500	7500	0
624	20241206	110700	298939290	7500	7490	7500	7490	43
625	20241206	110600	298616800	7450	7450	7450	7450	0
626	20241206	110500	298616800	7450	7450	7450	7450	2
627	20241206	110400	298601900	7430	7460	7470	7430	189
628	20241206	110300	297193640	7480	7480	7480	7480	0
629	20241206	110200	297193640	7480	7480	7480	7480	12
630	20241206	110100	297103880	7390	7390	7390	7390	89
631	20241206	110000	296446170	7390	7390	7390	7390	10
632	20241206	105900	296372270	7390	7390	7390	7390	10
633	20241206	105800	296298370	7380	7380	7380	7380	5
634	20241206	105700	296261470	7350	7330	7350	7330	134
635	20241206	105600	295276890	7300	7300	7300	7300	115
636	20241206	105500	294437390	7300	7300	7300	7300	0
637	20241206	105400	294437390	7300	7310	7310	7300	765
638	20241206	105300	288852840	7300	7320	7320	7300	186
639	20241206	105200	287494180	7320	7360	7360	7320	393
640	20241206	105100	284608980	7360	7360	7360	7360	0
641	20241206	105000	284608980	7360	7360	7360	7360	0
642	20241206	104900	284608980	7360	7370	7370	7360	20
643	20241206	104800	284461670	7380	7410	7410	7380	504
644	20241206	104700	280733570	7410	7480	7480	7410	55
645	20241206	104600	280325950	7480	7480	7480	7480	49
646	20241206	104500	279959430	7420	7440	7440	7420	192
647	20241206	104400	278532950	7470	7470	7470	7470	0
648	20241206	104300	278532950	7470	7470	7470	7470	0
649	20241206	104200	278532950	7470	7470	7470	7470	127
650	20241206	104100	277584260	7560	7560	7560	7560	92
651	20241206	104000	276888740	7480	7450	7480	7450	115
652	20241206	103900	276031670	7440	7430	7440	7430	409
653	20241206	103800	272989070	7420	7410	7420	7410	105
654	20241206	103700	272210020	7400	7400	7400	7400	448
655	20241206	103600	268894820	7410	7400	7410	7350	387
656	20241206	103500	266045180	7370	7370	7370	7370	0
657	20241206	103400	266045180	7370	7370	7370	7370	500
658	20241206	103300	262360180	7370	7370	7370	7370	790
659	20241206	103200	256537880	7370	7370	7370	7370	100
660	20241206	103100	255800880	7370	7370	7370	7370	6
661	20241206	103000	255756660	7430	7430	7430	7430	206
662	20241206	102900	254226080	7430	7430	7430	7430	0
663	20241206	102800	254226080	7430	7430	7430	7430	0
664	20241206	102700	254226080	7430	7400	7430	7400	21
665	20241206	102600	254070080	7410	7370	7410	7370	1107
666	20241206	102500	245887690	7400	7420	7420	7380	2230
667	20241206	102400	229376180	7460	7460	7460	7460	0
668	20241206	102300	229376180	7460	7460	7460	7460	0
669	20241206	102200	229376180	7460	7420	7460	7420	372
670	20241206	102100	226615780	7420	7430	7430	7420	427
671	20241206	102000	223446260	7460	7460	7460	7460	21
672	20241206	101900	223289600	7460	7470	7470	7460	79
673	20241206	101800	222699970	7480	7480	7480	7480	0
674	20241206	101700	222699970	7480	7490	7490	7480	196
675	20241206	101600	221233820	7490	7490	7490	7490	9
676	20241206	101500	221166410	7490	7490	7490	7490	0
677	20241206	101400	221166410	7490	7490	7490	7490	42
678	20241206	101300	220851830	7500	7540	7540	7500	200
679	20241206	101200	219350700	7610	7610	7610	7610	3
680	20241206	101100	219327870	7610	7610	7610	7610	1
681	20241206	101000	219320260	7670	7670	7670	7670	1
682	20241206	100900	219312590	7720	7730	7730	7720	501
683	20241206	100800	215444860	7760	7760	7760	7760	1
684	20241206	100700	215437100	7850	7850	7850	7850	0
685	20241206	100600	215437100	7850	7850	7850	7850	0
686	20241206	100500	215437100	7850	7820	7860	7820	362
687	20241206	100400	212595050	7820	7440	7820	7440	1010
688	20241206	100300	204944290	7440	7440	7440	7440	1
689	20241206	100200	204936850	7400	7400	7400	7400	0
690	20241206	100100	204936850	7400	7450	7450	7400	863
691	20241206	100000	198538850	7440	7450	7450	7440	600
692	20241206	095900	194071850	7450	7450	7450	7450	0
693	20241206	095800	194071850	7450	7590	7590	7450	83
694	20241206	095700	193453100	7450	7480	7480	7450	137
695	20241206	095600	192430770	7610	7610	7610	7610	1
696	20241206	095500	192423160	7580	7490	7580	7450	762
697	20241206	095400	186740130	7500	7500	7510	7500	1492
698	20241206	095300	175550040	7510	7530	7530	7510	865
699	20241206	095200	169049380	7570	7570	7570	7570	3
700	20241206	095100	169026670	7540	7540	7540	7540	1
701	20241206	095000	169019130	7520	7520	7520	7520	0
702	20241206	094900	169019130	7520	7520	7520	7520	0
703	20241206	094800	169019130	7520	7520	7520	7520	0
704	20241206	094700	169019130	7520	7520	7520	7520	90
705	20241206	094600	168342330	7510	7590	7590	7510	1208
706	20241206	094500	159215150	7670	7600	7670	7600	303
707	20241206	094400	156892170	7580	7580	7580	7580	5
708	20241206	094300	156854270	7560	7630	7630	7560	2601
709	20241206	094200	137146170	7580	7600	7600	7580	2451
710	20241206	094100	118547040	7600	7600	7600	7600	156
711	20241206	094000	117361440	7590	7590	7590	7590	0
712	20241206	093900	117361440	7590	7590	7590	7590	0
713	20241206	093800	117361440	7590	7590	7590	7590	0
714	20241206	093700	117361440	7590	7590	7590	7590	12
715	20241206	093600	117270360	7580	7590	7590	7580	359
716	20241206	093500	114546970	7580	7590	7590	7580	22
717	20241206	093400	114380110	7640	7570	7640	7570	303
718	20241206	093300	112077790	7560	7560	7560	7560	0
719	20241206	093200	112077790	7560	7630	7630	7560	930
720	20241206	093100	105029160	7630	7700	7700	7630	610
721	20241206	093000	100354570	7730	7740	7740	7730	26
722	20241206	092900	100153340	7800	7800	7800	7800	0
723	20241206	092800	100153340	7800	7800	7800	7800	0
724	20241206	092700	100153340	7800	7800	7800	7800	0
725	20241206	092600	100153340	7800	7800	7800	7800	0
726	20241206	092500	100153340	7800	7800	7800	7800	82
727	20241206	092400	99513740	7800	7800	7800	7800	330
728	20241206	092300	96939740	7800	7780	7800	7770	308
729	20241206	092200	94542940	7760	7710	7760	7710	615
730	20241206	092100	89776370	7700	7660	7700	7660	101
731	20241206	092000	89002670	7660	7670	7710	7610	887
732	20241206	091900	82196460	7660	7700	7700	7550	3717
733	20241206	091800	53913470	7750	7720	7750	7650	1116
734	20241206	091700	45299440	7720	7750	7750	7720	101
735	20241206	091600	44518890	7760	7750	7760	7730	217
736	20241206	091500	42841130	7750	7730	7750	7730	606
737	20241206	091400	38144730	7740	7760	7760	7740	16
738	20241206	091300	38020670	7760	7760	7760	7760	0
739	20241206	091200	38020670	7760	7640	7760	7640	161
740	20241206	091100	36782710	7630	7800	7830	7620	1258
741	20241206	091000	27106170	7740	7740	7740	7740	70
742	20241206	090900	26564370	7840	7840	7840	7840	0
743	20241206	090800	26564370	7840	7750	7840	7740	151
744	20241206	090700	25394810	7850	7770	7850	7740	771
745	20241206	090600	19422990	7860	7860	7860	7860	1
746	20241206	090500	19415130	7860	7860	7860	7860	0
747	20241206	090400	19415130	7860	7860	7860	7860	5
748	20241206	090300	19375830	7760	7900	7900	7550	2282
749	20241206	090200	1641180	7900	7920	7920	7900	35
750	20241206	090100	1364480	7910	8000	8000	7910	61
751	20241206	090000	881790	8100	8100	8100	8010	109