KissMeData/173130/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	203400	24761257990	8650	8650	8650	8650	143
3	20241204	203300	24761257990	8650	8650	8650	8650	0
4	20241204	203200	24761257990	8650	8650	8650	8650	0
5	20241204	203100	24761257990	8650	8650	8650	8650	0
6	20241204	203000	24761257990	8650	8650	8650	8650	0
7	20241204	202900	24761257990	8650	8650	8650	8650	0
8	20241204	202800	24761257990	8650	8650	8650	8650	0
9	20241204	202700	24761257990	8650	8650	8650	8650	0
10	20241204	202600	24761257990	8650	8650	8650	8650	0
11	20241204	202500	24761257990	8650	8650	8650	8650	0
12	20241204	202400	24761257990	8650	8650	8650	8650	0
13	20241204	202300	24761257990	8650	8650	8650	8650	0
14	20241204	202200	24761257990	8650	8650	8650	8650	0
15	20241204	202100	24761257990	8650	8650	8650	8650	0
16	20241204	202000	24761257990	8650	8650	8650	8650	0
17	20241204	201900	24761257990	8650	8650	8650	8650	0
18	20241204	201800	24761257990	8650	8650	8650	8650	0
19	20241204	201700	24761257990	8650	8650	8650	8650	0
20	20241204	201600	24761257990	8650	8650	8650	8650	0
21	20241204	201500	24761257990	8650	8650	8650	8650	0
22	20241204	201400	24761257990	8650	8650	8650	8650	0
23	20241204	201300	24761257990	8650	8650	8650	8650	0
24	20241204	201200	24761257990	8650	8650	8650	8650	0
25	20241204	201100	24761257990	8650	8650	8650	8650	0
26	20241204	201000	24761257990	8650	8650	8650	8650	0
27	20241204	200900	24761257990	8650	8650	8650	8650	0
28	20241204	200800	24761257990	8650	8650	8650	8650	0
29	20241204	200700	24761257990	8650	8650	8650	8650	0
30	20241204	200600	24761257990	8650	8650	8650	8650	0
31	20241204	200500	24761257990	8650	8650	8650	8650	0
32	20241204	200400	24761257990	8650	8650	8650	8650	143
33	20241204	200300	24761257990	8650	8650	8650	8650	0
34	20241204	200200	24761257990	8650	8650	8650	8650	0
35	20241204	200100	24761257990	8650	8650	8650	8650	0
36	20241204	200000	24761257990	8650	8650	8650	8650	0
37	20241204	195900	24761257990	8650	8650	8650	8650	0
38	20241204	195800	24761257990	8650	8650	8650	8650	0
39	20241204	195700	24761257990	8650	8650	8650	8650	0
40	20241204	195600	24761257990	8650	8650	8650	8650	0
41	20241204	195500	24761257990	8650	8650	8650	8650	0
42	20241204	195400	24761257990	8650	8650	8650	8650	0
43	20241204	195300	24761257990	8650	8650	8650	8650	0
44	20241204	195200	24761257990	8650	8650	8650	8650	0
45	20241204	195100	24761257990	8650	8650	8650	8650	0
46	20241204	195000	24761257990	8650	8650	8650	8650	0
47	20241204	194900	24761257990	8650	8650	8650	8650	0
48	20241204	194800	24761257990	8650	8650	8650	8650	0
49	20241204	194700	24761257990	8650	8650	8650	8650	0
50	20241204	194600	24761257990	8650	8650	8650	8650	0
51	20241204	194500	24761257990	8650	8650	8650	8650	0
52	20241204	194400	24761257990	8650	8650	8650	8650	0
53	20241204	194300	24761257990	8650	8650	8650	8650	0
54	20241204	194200	24761257990	8650	8650	8650	8650	0
55	20241204	194100	24761257990	8650	8650	8650	8650	0
56	20241204	194000	24761257990	8650	8650	8650	8650	0
57	20241204	193900	24761257990	8650	8650	8650	8650	0
58	20241204	193800	24761257990	8650	8650	8650	8650	0
59	20241204	193700	24761257990	8650	8650	8650	8650	0
60	20241204	193600	24761257990	8650	8650	8650	8650	0
61	20241204	193500	24761257990	8650	8650	8650	8650	0
62	20241204	193400	24761257990	8650	8650	8650	8650	143
63	20241204	193300	24761257990	8650	8650	8650	8650	0
64	20241204	193200	24761257990	8650	8650	8650	8650	0
65	20241204	193100	24761257990	8650	8650	8650	8650	0
66	20241204	193000	24761257990	8650	8650	8650	8650	0
67	20241204	192900	24761257990	8650	8650	8650	8650	0
68	20241204	192800	24761257990	8650	8650	8650	8650	0
69	20241204	192700	24761257990	8650	8650	8650	8650	0
70	20241204	192600	24761257990	8650	8650	8650	8650	0
71	20241204	192500	24761257990	8650	8650	8650	8650	0
72	20241204	192400	24761257990	8650	8650	8650	8650	0
73	20241204	192300	24761257990	8650	8650	8650	8650	0
74	20241204	192200	24761257990	8650	8650	8650	8650	0
75	20241204	192100	24761257990	8650	8650	8650	8650	0
76	20241204	192000	24761257990	8650	8650	8650	8650	0
77	20241204	191900	24761257990	8650	8650	8650	8650	0
78	20241204	191800	24761257990	8650	8650	8650	8650	0
79	20241204	191700	24761257990	8650	8650	8650	8650	0
80	20241204	191600	24761257990	8650	8650	8650	8650	0
81	20241204	191500	24761257990	8650	8650	8650	8650	0
82	20241204	191400	24761257990	8650	8650	8650	8650	0
83	20241204	191300	24761257990	8650	8650	8650	8650	0
84	20241204	191200	24761257990	8650	8650	8650	8650	0
85	20241204	191100	24761257990	8650	8650	8650	8650	0
86	20241204	191000	24761257990	8650	8650	8650	8650	0
87	20241204	190900	24761257990	8650	8650	8650	8650	0
88	20241204	190800	24761257990	8650	8650	8650	8650	0
89	20241204	190700	24761257990	8650	8650	8650	8650	0
90	20241204	190600	24761257990	8650	8650	8650	8650	0
91	20241204	190500	24761257990	8650	8650	8650	8650	0
92	20241204	190400	24761257990	8650	8650	8650	8650	143
93	20241204	190300	24761257990	8650	8650	8650	8650	0
94	20241204	190200	24761257990	8650	8650	8650	8650	0
95	20241204	190100	24761257990	8650	8650	8650	8650	0
96	20241204	190000	24761257990	8650	8650	8650	8650	0
97	20241204	185900	24761257990	8650	8650	8650	8650	0
98	20241204	185800	24761257990	8650	8650	8650	8650	0
99	20241204	185700	24761257990	8650	8650	8650	8650	0
100	20241204	185600	24761257990	8650	8650	8650	8650	0
101	20241204	185500	24761257990	8650	8650	8650	8650	0
102	20241204	185400	24761257990	8650	8650	8650	8650	0
103	20241204	185300	24761257990	8650	8650	8650	8650	0
104	20241204	185200	24761257990	8650	8650	8650	8650	0
105	20241204	185100	24761257990	8650	8650	8650	8650	0
106	20241204	185000	24761257990	8650	8650	8650	8650	0
107	20241204	184900	24761257990	8650	8650	8650	8650	0
108	20241204	184800	24761257990	8650	8650	8650	8650	0
109	20241204	184700	24761257990	8650	8650	8650	8650	0
110	20241204	184600	24761257990	8650	8650	8650	8650	0
111	20241204	184500	24761257990	8650	8650	8650	8650	0
112	20241204	184400	24761257990	8650	8650	8650	8650	0
113	20241204	184300	24761257990	8650	8650	8650	8650	0
114	20241204	184200	24761257990	8650	8650	8650	8650	0
115	20241204	184100	24761257990	8650	8650	8650	8650	0
116	20241204	184000	24761257990	8650	8650	8650	8650	0
117	20241204	183900	24761257990	8650	8650	8650	8650	0
118	20241204	183800	24761257990	8650	8650	8650	8650	0
119	20241204	183700	24761257990	8650	8650	8650	8650	0
120	20241204	183600	24761257990	8650	8650	8650	8650	0
121	20241204	183500	24761257990	8650	8650	8650	8650	0
122	20241204	183400	24761257990	8650	8650	8650	8650	143
123	20241204	183300	24761257990	8650	8650	8650	8650	0
124	20241204	183200	24761257990	8650	8650	8650	8650	0
125	20241204	183100	24761257990	8650	8650	8650	8650	0
126	20241204	183000	24761257990	8650	8650	8650	8650	0
127	20241204	182900	24761257990	8650	8650	8650	8650	0
128	20241204	182800	24761257990	8650	8650	8650	8650	0
129	20241204	182700	24761257990	8650	8650	8650	8650	0
130	20241204	182600	24761257990	8650	8650	8650	8650	0
131	20241204	182500	24761257990	8650	8650	8650	8650	0
132	20241204	182400	24761257990	8650	8650	8650	8650	0
133	20241204	182300	24761257990	8650	8650	8650	8650	0
134	20241204	182200	24761257990	8650	8650	8650	8650	0
135	20241204	182100	24761257990	8650	8650	8650	8650	0
136	20241204	182000	24761257990	8650	8650	8650	8650	0
137	20241204	181900	24761257990	8650	8650	8650	8650	0
138	20241204	181800	24761257990	8650	8650	8650	8650	0
139	20241204	181700	24761257990	8650	8650	8650	8650	0
140	20241204	181600	24761257990	8650	8650	8650	8650	0
141	20241204	181500	24761257990	8650	8650	8650	8650	0
142	20241204	181400	24761257990	8650	8650	8650	8650	0
143	20241204	181300	24761257990	8650	8650	8650	8650	0
144	20241204	181200	24761257990	8650	8650	8650	8650	0
145	20241204	181100	24761257990	8650	8650	8650	8650	0
146	20241204	181000	24761257990	8650	8650	8650	8650	0
147	20241204	180900	24761257990	8650	8650	8650	8650	0
148	20241204	180800	24761257990	8650	8650	8650	8650	0
149	20241204	180700	24761257990	8650	8650	8650	8650	0
150	20241204	180600	24761257990	8650	8650	8650	8650	0
151	20241204	180500	24761257990	8650	8650	8650	8650	0
152	20241204	180400	24761257990	8650	8650	8650	8650	143
153	20241204	180300	24761257990	8650	8650	8650	8650	0
154	20241204	180200	24761257990	8650	8650	8650	8650	0
155	20241204	180100	24761257990	8650	8650	8650	8650	0
156	20241204	180000	24761257990	8650	8650	8650	8650	0
157	20241204	175900	24761257990	8650	8650	8650	8650	0
158	20241204	175800	24761257990	8650	8650	8650	8650	0
159	20241204	175700	24761257990	8650	8650	8650	8650	0
160	20241204	175600	24761257990	8650	8650	8650	8650	0
161	20241204	175500	24761257990	8650	8650	8650	8650	0
162	20241204	175400	24761257990	8650	8650	8650	8650	0
163	20241204	175300	24761257990	8650	8650	8650	8650	0
164	20241204	175200	24761257990	8650	8650	8650	8650	0
165	20241204	175100	24761257990	8650	8650	8650	8650	0
166	20241204	175000	24761257990	8650	8650	8650	8650	0
167	20241204	174900	24761257990	8650	8650	8650	8650	0
168	20241204	174800	24761257990	8650	8650	8650	8650	0
169	20241204	174700	24761257990	8650	8650	8650	8650	0
170	20241204	174600	24761257990	8650	8650	8650	8650	0
171	20241204	174500	24761257990	8650	8650	8650	8650	0
172	20241204	174400	24761257990	8650	8650	8650	8650	0
173	20241204	174300	24761257990	8650	8650	8650	8650	0
174	20241204	174200	24761257990	8650	8650	8650	8650	0
175	20241204	174100	24761257990	8650	8650	8650	8650	0
176	20241204	174000	24761257990	8650	8650	8650	8650	0
177	20241204	173900	24761257990	8650	8650	8650	8650	0
178	20241204	173800	24761257990	8650	8650	8650	8650	0
179	20241204	173700	24761257990	8650	8650	8650	8650	0
180	20241204	173600	24761257990	8650	8650	8650	8650	0
181	20241204	173500	24761257990	8650	8650	8650	8650	0
182	20241204	173400	24761257990	8650	8650	8650	8650	143
183	20241204	173300	24761257990	8650	8650	8650	8650	0
184	20241204	173200	24761257990	8650	8650	8650	8650	0
185	20241204	173100	24761257990	8650	8650	8650	8650	0
186	20241204	173000	24761257990	8650	8650	8650	8650	0
187	20241204	172900	24761257990	8650	8650	8650	8650	0
188	20241204	172800	24761257990	8650	8650	8650	8650	0
189	20241204	172700	24761257990	8650	8650	8650	8650	0
190	20241204	172600	24761257990	8650	8650	8650	8650	0
191	20241204	172500	24761257990	8650	8650	8650	8650	0
192	20241204	172400	24761257990	8650	8650	8650	8650	0
193	20241204	172300	24761257990	8650	8650	8650	8650	0
194	20241204	172200	24761257990	8650	8650	8650	8650	0
195	20241204	172100	24761257990	8650	8650	8650	8650	0
196	20241204	172000	24761257990	8650	8650	8650	8650	0
197	20241204	171900	24761257990	8650	8650	8650	8650	0
198	20241204	171800	24761257990	8650	8650	8650	8650	0
199	20241204	171700	24761257990	8650	8650	8650	8650	0
200	20241204	171600	24761257990	8650	8650	8650	8650	0
201	20241204	171500	24761257990	8650	8650	8650	8650	0
202	20241204	171400	24761257990	8650	8650	8650	8650	0
203	20241204	171300	24761257990	8650	8650	8650	8650	0
204	20241204	171200	24761257990	8650	8650	8650	8650	0
205	20241204	171100	24761257990	8650	8650	8650	8650	0
206	20241204	171000	24761257990	8650	8650	8650	8650	0
207	20241204	170900	24761257990	8650	8650	8650	8650	0
208	20241204	170800	24761257990	8650	8650	8650	8650	0
209	20241204	170700	24761257990	8650	8650	8650	8650	0
210	20241204	170600	24761257990	8650	8650	8650	8650	0
211	20241204	170500	24761257990	8650	8650	8650	8650	0
212	20241204	170400	24761257990	8650	8650	8650	8650	143
213	20241204	170300	24761257990	8650	8650	8650	8650	0
214	20241204	170200	24761257990	8650	8650	8650	8650	0
215	20241204	170100	24761257990	8650	8650	8650	8650	0
216	20241204	170000	24761257990	8650	8650	8650	8650	0
217	20241204	165900	24761257990	8650	8650	8650	8650	0
218	20241204	165800	24761257990	8650	8650	8650	8650	0
219	20241204	165700	24761257990	8650	8650	8650	8650	0
220	20241204	165600	24761257990	8650	8650	8650	8650	0
221	20241204	165500	24761257990	8650	8650	8650	8650	0
222	20241204	165400	24761257990	8650	8650	8650	8650	0
223	20241204	165300	24761257990	8650	8650	8650	8650	0
224	20241204	165200	24761257990	8650	8650	8650	8650	0
225	20241204	165100	24761257990	8650	8650	8650	8650	0
226	20241204	165000	24761257990	8650	8650	8650	8650	0
227	20241204	164900	24761257990	8650	8650	8650	8650	0
228	20241204	164800	24761257990	8650	8650	8650	8650	0
229	20241204	164700	24761257990	8650	8650	8650	8650	0
230	20241204	164600	24761257990	8650	8650	8650	8650	0
231	20241204	164500	24761257990	8650	8650	8650	8650	0
232	20241204	164400	24761257990	8650	8650	8650	8650	0
233	20241204	164300	24761257990	8650	8650	8650	8650	0
234	20241204	164200	24761257990	8650	8650	8650	8650	0
235	20241204	164100	24761257990	8650	8650	8650	8650	0
236	20241204	164000	24761257990	8650	8650	8650	8650	0
237	20241204	163900	24761257990	8650	8650	8650	8650	0
238	20241204	163800	24761257990	8650	8650	8650	8650	0
239	20241204	163700	24761257990	8650	8650	8650	8650	0
240	20241204	163600	24761257990	8650	8650	8650	8650	0
241	20241204	163500	24761257990	8650	8650	8650	8650	0
242	20241204	163400	24761257990	8650	8650	8650	8650	143
243	20241204	163300	24761257990	8650	8650	8650	8650	0
244	20241204	163200	24761257990	8650	8650	8650	8650	0
245	20241204	163100	24761257990	8650	8650	8650	8650	0
246	20241204	163000	24761257990	8650	8650	8650	8650	0
247	20241204	162900	24761257990	8650	8650	8650	8650	0
248	20241204	162800	24761257990	8650	8650	8650	8650	0
249	20241204	162700	24761257990	8650	8650	8650	8650	0
250	20241204	162600	24761257990	8650	8650	8650	8650	0
251	20241204	162500	24761257990	8650	8650	8650	8650	0
252	20241204	162400	24761257990	8650	8650	8650	8650	0
253	20241204	162300	24761257990	8650	8650	8650	8650	0
254	20241204	162200	24761257990	8650	8650	8650	8650	0
255	20241204	162100	24761257990	8650	8650	8650	8650	0
256	20241204	162000	24761257990	8650	8650	8650	8650	0
257	20241204	161900	24761257990	8650	8650	8650	8650	0
258	20241204	161800	24761257990	8650	8650	8650	8650	0
259	20241204	161700	24761257990	8650	8650	8650	8650	0
260	20241204	161600	24761257990	8650	8650	8650	8650	0
261	20241204	161500	24761257990	8650	8650	8650	8650	0
262	20241204	161400	24761257990	8650	8650	8650	8650	0
263	20241204	161300	24761257990	8650	8650	8650	8650	0
264	20241204	161200	24761257990	8650	8650	8650	8650	0
265	20241204	161100	24761257990	8650	8650	8650	8650	0
266	20241204	161000	24761257990	8650	8650	8650	8650	0
267	20241204	160900	24761257990	8650	8650	8650	8650	0
268	20241204	160800	24761257990	8650	8650	8650	8650	0
269	20241204	160700	24761257990	8650	8650	8650	8650	0
270	20241204	160600	24761257990	8650	8650	8650	8650	0
271	20241204	160500	24761257990	8650	8650	8650	8650	0
272	20241204	160400	24761257990	8650	8650	8650	8650	143
273	20241204	160300	24761257990	8650	8650	8650	8650	0
274	20241204	160200	24761257990	8650	8650	8650	8650	0
275	20241204	160100	24761257990	8650	8650	8650	8650	0
276	20241204	160000	24761257990	8650	8650	8650	8650	0
277	20241204	155900	24761257990	8650	8650	8650	8650	0
278	20241204	155800	24761257990	8650	8650	8650	8650	0
279	20241204	155700	24761257990	8650	8650	8650	8650	0
280	20241204	155600	24761257990	8650	8650	8650	8650	0
281	20241204	155500	24761257990	8650	8650	8650	8650	0
282	20241204	155400	24761257990	8650	8650	8650	8650	0
283	20241204	155300	24761257990	8650	8650	8650	8650	0
284	20241204	155200	24761257990	8650	8650	8650	8650	0
285	20241204	155100	24761257990	8650	8650	8650	8650	0
286	20241204	155000	24761257990	8650	8650	8650	8650	0
287	20241204	154900	24761257990	8650	8650	8650	8650	0
288	20241204	154800	24761257990	8650	8650	8650	8650	0
289	20241204	154700	24761257990	8650	8650	8650	8650	0
290	20241204	154600	24761257990	8650	8650	8650	8650	0
291	20241204	154500	24761257990	8650	8650	8650	8650	0
292	20241204	154400	24761257990	8650	8650	8650	8650	0
293	20241204	154300	24761257990	8650	8650	8650	8650	0
294	20241204	154200	24761257990	8650	8650	8650	8650	0
295	20241204	154100	24761257990	8650	8650	8650	8650	0
296	20241204	154000	24761257990	8650	8650	8650	8650	0
297	20241204	153900	24761257990	8650	8650	8650	8650	0
298	20241204	153800	24761257990	8650	8650	8650	8650	0
299	20241204	153700	24761257990	8650	8650	8650	8650	0
300	20241204	153600	24761257990	8650	8650	8650	8650	0
301	20241204	153500	24761257990	8650	8650	8650	8650	0
302	20241204	153400	24761257990	8650	8650	8650	8650	143
303	20241204	153300	24761257990	8650	8650	8650	8650	0
304	20241204	153200	24761257990	8650	8650	8650	8650	0
305	20241204	153100	24761257990	8650	8650	8650	8650	0
306	20241204	153000	24761257990	8650	8650	8650	8650	143
307	20241204	152900	24760021040	8650	8650	8650	8650	0
308	20241204	152800	24760021040	8650	8650	8650	8650	0
309	20241204	152700	24760021040	8650	8650	8650	8650	0
310	20241204	152600	24760021040	8650	8650	8650	8650	0
311	20241204	152500	24760021040	8650	8650	8650	8650	0
312	20241204	152400	24760021040	8650	8650	8650	8650	0
313	20241204	152300	24760021040	8650	8650	8650	8650	0
314	20241204	152200	24760021040	8650	8650	8650	8650	0
315	20241204	152100	24760021040	8650	8650	8650	8650	0
316	20241204	152000	24760021040	8650	8650	8650	8650	0
317	20241204	151900	24760021040	8650	8650	8650	8650	1166
318	20241204	151800	24749935140	8650	8650	8650	8650	0
319	20241204	151700	24749935140	8650	8650	8650	8650	0
320	20241204	151600	24749935140	8650	8650	8650	8650	0
321	20241204	151500	24749935140	8650	8650	8650	8650	0
322	20241204	151400	24749935140	8650	8650	8650	8650	0
323	20241204	151300	24749935140	8650	8650	8650	8650	25
324	20241204	151200	24749718890	8650	8650	8650	8650	111
325	20241204	151100	24748758740	8650	8650	8650	8650	0
326	20241204	151000	24748758740	8650	8650	8650	8650	24
327	20241204	150900	24748551140	8650	8650	8650	8650	0
328	20241204	150800	24748551140	8650	8650	8650	8650	0
329	20241204	150700	24748551140	8650	8650	8650	8650	3
330	20241204	150600	24748525190	8650	8650	8650	8650	0
331	20241204	150500	24748525190	8650	8650	8650	8650	0
332	20241204	150400	24748525190	8650	8650	8650	8650	0
333	20241204	150300	24748525190	8650	8650	8650	8650	0
334	20241204	150200	24748525190	8650	8650	8650	8650	0
335	20241204	150100	24748525190	8650	8650	8650	8650	0
336	20241204	150000	24748525190	8650	8650	8650	8650	0
337	20241204	145900	24748525190	8650	8650	8650	8650	1
338	20241204	145800	24748516540	8650	8650	8650	8650	1
339	20241204	145700	24748507890	8650	8650	8650	8650	0
340	20241204	145600	24748507890	8650	8650	8650	8650	0
341	20241204	145500	24748507890	8650	8650	8650	8650	1
342	20241204	145400	24748499240	8650	8650	8650	8650	0
343	20241204	145300	24748499240	8650	8650	8650	8650	0
344	20241204	145200	24748499240	8650	8650	8650	8650	2
345	20241204	145100	24748481940	8650	8650	8650	8650	2588
346	20241204	145000	24726095740	8650	8650	8650	8650	0
347	20241204	144900	24726095740	8650	8650	8650	8650	0
348	20241204	144800	24726095740	8650	8650	8650	8650	230
349	20241204	144700	24724106240	8650	8650	8650	8650	0
350	20241204	144600	24724106240	8650	8650	8650	8650	0
351	20241204	144500	24724106240	8650	8650	8650	8650	0
352	20241204	144400	24724106240	8650	8650	8650	8650	0
353	20241204	144300	24724106240	8650	8650	8650	8650	0
354	20241204	144200	24724106240	8650	8650	8650	8650	1
355	20241204	144100	24724097590	8650	8650	8650	8650	30
356	20241204	144000	24723838090	8650	8650	8650	8650	0
357	20241204	143900	24723838090	8650	8650	8650	8650	4
358	20241204	143800	24723803490	8650	8650	8650	8650	0
359	20241204	143700	24723803490	8650	8650	8650	8650	12
360	20241204	143600	24723699690	8650	8650	8650	8650	47
361	20241204	143500	24723293140	8650	8650	8650	8650	0
362	20241204	143400	24723293140	8650	8650	8650	8650	3
363	20241204	143300	24723267190	8650	8650	8650	8650	11
364	20241204	143200	24723172040	8650	8650	8650	8650	0
365	20241204	143100	24723172040	8650	8650	8650	8650	1
366	20241204	143000	24723163390	8650	8650	8650	8650	0
367	20241204	142900	24723163390	8650	8650	8650	8650	0
368	20241204	142800	24723163390	8650	8650	8650	8650	12
369	20241204	142700	24723059590	8650	8650	8650	8650	0
370	20241204	142600	24723059590	8650	8650	8650	8650	0
371	20241204	142500	24723059590	8650	8650	8650	8650	3
372	20241204	142400	24723033640	8650	8650	8650	8650	0
373	20241204	142300	24723033640	8650	8650	8650	8650	1
374	20241204	142200	24723024990	8650	8650	8650	8650	0
375	20241204	142100	24723024990	8650	8650	8650	8650	0
376	20241204	142000	24723024990	8650	8650	8650	8650	0
377	20241204	141900	24723024990	8650	8650	8650	8650	10
378	20241204	141800	24722938490	8650	8650	8650	8650	15
379	20241204	141700	24722808740	8650	8650	8650	8650	50
380	20241204	141600	24722376240	8650	8650	8650	8650	0
381	20241204	141500	24722376240	8650	8650	8650	8650	0
382	20241204	141400	24722376240	8650	8650	8650	8650	0
383	20241204	141300	24722376240	8650	8650	8650	8650	2
384	20241204	141200	24722358940	8650	8650	8650	8650	0
385	20241204	141100	24722358940	8650	8650	8650	8650	0
386	20241204	141000	24722358940	8650	8650	8650	8650	0
387	20241204	140900	24722358940	8650	8650	8650	8650	0
388	20241204	140800	24722358940	8650	8650	8650	8650	0
389	20241204	140700	24722358940	8650	8650	8650	8650	2
390	20241204	140600	24722341640	8650	8650	8650	8650	100
391	20241204	140500	24721476640	8650	8650	8650	8650	1302
392	20241204	140400	24710214340	8650	8650	8650	8650	302
393	20241204	140300	24707602040	8650	8650	8650	8650	0
394	20241204	140200	24707602040	8650	8650	8650	8650	13
395	20241204	140100	24707489590	8650	8650	8650	8650	1
396	20241204	140000	24707480940	8650	8650	8650	8650	129
397	20241204	135900	24706365090	8650	8650	8650	8650	0
398	20241204	135800	24706365090	8650	8650	8650	8650	0
399	20241204	135700	24706365090	8650	8650	8650	8650	0
400	20241204	135600	24706365090	8650	8650	8650	8650	0
401	20241204	135500	24706365090	8650	8650	8650	8650	0
402	20241204	135400	24706365090	8650	8650	8650	8650	0
403	20241204	135300	24706365090	8650	8650	8650	8650	1
404	20241204	135200	24706356440	8650	8650	8650	8650	0
405	20241204	135100	24706356440	8650	8650	8650	8650	0
406	20241204	135000	24706356440	8650	8650	8650	8650	0
407	20241204	134900	24706356440	8650	8650	8650	8650	176
408	20241204	134800	24704834040	8650	8650	8650	8650	0
409	20241204	134700	24704834040	8650	8650	8650	8650	300
410	20241204	134600	24702239040	8650	8650	8650	8650	50
411	20241204	134500	24701806540	8650	8650	8650	8650	53
412	20241204	134400	24701348090	8650	8650	8650	8650	0
413	20241204	134300	24701348090	8650	8650	8650	8650	0
414	20241204	134200	24701348090	8650	8650	8650	8650	0
415	20241204	134100	24701348090	8650	8650	8650	8650	0
416	20241204	134000	24701348090	8650	8650	8650	8650	0
417	20241204	133900	24701348090	8650	8650	8650	8650	463
418	20241204	133800	24697343140	8650	8650	8650	8650	0
419	20241204	133700	24697343140	8650	8650	8650	8650	0
420	20241204	133600	24697343140	8650	8650	8650	8650	0
421	20241204	133500	24697343140	8650	8650	8650	8650	0
422	20241204	133400	24697343140	8650	8650	8650	8650	0
423	20241204	133300	24697343140	8650	8650	8650	8650	0
424	20241204	133200	24697343140	8650	8650	8650	8650	0
425	20241204	133100	24697343140	8650	8650	8650	8650	0
426	20241204	133000	24697343140	8650	8650	8650	8650	50
427	20241204	132900	24696910640	8650	8650	8650	8650	0
428	20241204	132800	24696910640	8650	8650	8650	8650	0
429	20241204	132700	24696910640	8650	8650	8650	8650	0
430	20241204	132600	24696910640	8650	8650	8650	8650	0
431	20241204	132500	24696910640	8650	8650	8650	8650	0
432	20241204	132400	24696910640	8650	8650	8650	8650	0
433	20241204	132300	24696910640	8650	8650	8650	8650	24
434	20241204	132200	24696703040	8650	8650	8650	8650	3
435	20241204	132100	24696677090	8650	8650	8650	8650	56
436	20241204	132000	24696192690	8650	8650	8650	8650	29
437	20241204	131900	24695941840	8650	8650	8650	8650	60
438	20241204	131800	24695422840	8650	8650	8650	8650	0
439	20241204	131700	24695422840	8650	8650	8650	8650	2396
440	20241204	131600	24674697440	8650	8650	8650	8650	0
441	20241204	131500	24674697440	8650	8650	8650	8650	127
442	20241204	131400	24673598890	8650	8650	8650	8650	0
443	20241204	131300	24673598890	8650	8650	8650	8650	60
444	20241204	131200	24673079890	8650	8650	8650	8650	600
445	20241204	131100	24667889890	8650	8650	8650	8650	500
446	20241204	131000	24663564890	8650	8650	8650	8650	1
447	20241204	130900	24663556240	8650	8650	8650	8650	570
448	20241204	130800	24658625740	8650	8650	8650	8650	200
449	20241204	130700	24656895740	8650	8650	8650	8650	95
450	20241204	130600	24656073990	8650	8650	8650	8650	0
451	20241204	130500	24656073990	8650	8650	8650	8650	0
452	20241204	130400	24656073990	8650	8650	8650	8650	0
453	20241204	130300	24656073990	8650	8650	8650	8650	1
454	20241204	130200	24656065340	8650	8650	8650	8650	30
455	20241204	130100	24655805840	8650	8650	8650	8650	21
456	20241204	130000	24655624190	8650	8650	8650	8650	281
457	20241204	125900	24653193540	8650	8650	8650	8650	0
458	20241204	125800	24653193540	8650	8650	8650	8650	0
459	20241204	125700	24653193540	8650	8650	8650	8650	0
460	20241204	125600	24653193540	8650	8650	8650	8650	0
461	20241204	125500	24653193540	8650	8650	8650	8650	0
462	20241204	125400	24653193540	8650	8650	8650	8650	100
463	20241204	125300	24652328540	8650	8650	8650	8650	0
464	20241204	125200	24652328540	8650	8650	8650	8650	30
465	20241204	125100	24652069040	8650	8650	8650	8650	11
466	20241204	125000	24651973890	8650	8650	8650	8650	12
467	20241204	124900	24651870090	8650	8650	8650	8650	0
468	20241204	124800	24651870090	8650	8650	8650	8650	1
469	20241204	124700	24651861440	8650	8650	8650	8650	437
470	20241204	124600	24648081390	8650	8650	8650	8650	0
471	20241204	124500	24648081390	8650	8650	8650	8650	4
472	20241204	124400	24648046790	8650	8650	8650	8650	0
473	20241204	124300	24648046790	8650	8650	8650	8650	3
474	20241204	124200	24648020840	8650	8650	8650	8650	0
475	20241204	124100	24648020840	8650	8650	8650	8650	0
476	20241204	124000	24648020840	8650	8650	8650	8650	20
477	20241204	123900	24647847840	8650	8650	8650	8650	7
478	20241204	123800	24647787290	8650	8650	8650	8650	79
479	20241204	123700	24647103940	8650	8650	8650	8650	409
480	20241204	123600	24643566090	8650	8650	8650	8650	200
481	20241204	123500	24641836090	8650	8650	8650	8650	3
482	20241204	123400	24641810140	8650	8650	8650	8650	3
483	20241204	123300	24641784190	8650	8650	8650	8650	0
484	20241204	123200	24641784190	8650	8650	8650	8650	0
485	20241204	123100	24641784190	8650	8650	8650	8650	0
486	20241204	123000	24641784190	8650	8650	8650	8650	2230
487	20241204	122900	24622494690	8650	8650	8650	8650	142
488	20241204	122800	24621266390	8650	8650	8650	8650	0
489	20241204	122700	24621266390	8650	8650	8650	8650	0
490	20241204	122600	24621266390	8650	8650	8650	8650	100
491	20241204	122500	24620401390	8650	8650	8650	8650	20
492	20241204	122400	24620228390	8650	8650	8650	8650	10
493	20241204	122300	24620141890	8650	8650	8650	8650	1
494	20241204	122200	24620133240	8650	8650	8650	8650	0
495	20241204	122100	24620133240	8650	8650	8650	8650	1500
496	20241204	122000	24607158240	8650	8650	8650	8650	75
497	20241204	121900	24606509490	8650	8650	8650	8650	0
498	20241204	121800	24606509490	8650	8650	8650	8650	350
499	20241204	121700	24603481990	8650	8650	8650	8650	1
500	20241204	121600	24603473340	8650	8650	8650	8650	0
501	20241204	121500	24603473340	8650	8650	8650	8650	0
502	20241204	121400	24603473340	8650	8650	8650	8650	0
503	20241204	121300	24603473340	8650	8650	8650	8650	0
504	20241204	121200	24603473340	8650	8650	8650	8650	0
505	20241204	121100	24603473340	8650	8650	8650	8650	1
506	20241204	121000	24603464690	8650	8650	8650	8650	135
507	20241204	120900	24602296940	8650	8650	8650	8650	152
508	20241204	120800	24600982140	8650	8650	8650	8650	0
509	20241204	120700	24600982140	8650	8650	8650	8650	230
510	20241204	120600	24598992640	8650	8650	8650	8650	0
511	20241204	120500	24598992640	8650	8650	8650	8650	5
512	20241204	120400	24598949390	8650	8650	8650	8650	0
513	20241204	120300	24598949390	8650	8650	8650	8650	0
514	20241204	120200	24598949390	8650	8650	8650	8650	0
515	20241204	120100	24598949390	8650	8650	8650	8650	100
516	20241204	120000	24598084390	8650	8650	8650	8650	2
517	20241204	115900	24598067090	8650	8650	8650	8650	762
518	20241204	115800	24591475790	8650	8650	8650	8650	100
519	20241204	115700	24590610790	8650	8650	8650	8650	0
520	20241204	115600	24590610790	8650	8650	8650	8650	511
521	20241204	115500	24586190640	8650	8650	8650	8650	1347
522	20241204	115400	24574539090	8650	8650	8650	8650	0
523	20241204	115300	24574539090	8650	8650	8650	8650	500
524	20241204	115200	24570214090	8650	8650	8650	8650	1
525	20241204	115100	24570205440	8650	8650	8650	8650	0
526	20241204	115000	24570205440	8650	8650	8650	8650	3
527	20241204	114900	24570179490	8650	8650	8650	8650	2
528	20241204	114800	24570162190	8650	8650	8650	8650	0
529	20241204	114700	24570162190	8650	8650	8650	8650	0
530	20241204	114600	24570162190	8650	8650	8650	8650	47
531	20241204	114500	24569755640	8650	8650	8650	8650	0
532	20241204	114400	24569755640	8650	8650	8650	8650	800
533	20241204	114300	24562835640	8650	8650	8650	8650	73
534	20241204	114200	24562204190	8650	8650	8650	8650	0
535	20241204	114100	24562204190	8650	8650	8650	8650	652
536	20241204	114000	24556564390	8650	8650	8650	8650	12
537	20241204	113900	24556460590	8650	8650	8650	8650	17
538	20241204	113800	24556313540	8650	8650	8650	8650	1
539	20241204	113700	24556304890	8650	8650	8650	8650	0
540	20241204	113600	24556304890	8650	8650	8650	8650	310
541	20241204	113500	24553623390	8650	8650	8650	8650	0
542	20241204	113400	24553623390	8650	8650	8650	8650	1
543	20241204	113300	24553614740	8650	8650	8650	8650	0
544	20241204	113200	24553614740	8650	8650	8650	8650	60
545	20241204	113100	24553095740	8650	8650	8650	8650	295
546	20241204	113000	24550543990	8650	8650	8650	8650	20
547	20241204	112900	24550370990	8650	8650	8650	8650	90
548	20241204	112800	24549592490	8650	8650	8650	8650	0
549	20241204	112700	24549592490	8650	8650	8650	8650	0
550	20241204	112600	24549592490	8650	8650	8650	8650	0
551	20241204	112500	24549592490	8650	8650	8650	8650	102
552	20241204	112400	24548710190	8650	8650	8650	8650	160
553	20241204	112300	24547326190	8650	8650	8650	8650	220
554	20241204	112200	24545423190	8650	8650	8650	8650	0
555	20241204	112100	24545423190	8650	8650	8650	8650	2200
556	20241204	112000	24526393190	8650	8650	8650	8650	75
557	20241204	111900	24525744440	8650	8650	8650	8650	4305
558	20241204	111800	24488506190	8650	8650	8650	8650	49
559	20241204	111700	24488082340	8650	8650	8650	8650	101
560	20241204	111600	24487208690	8650	8650	8650	8650	536
561	20241204	111500	24482572290	8650	8650	8650	8650	22
562	20241204	111400	24482381990	8650	8650	8650	8650	7
563	20241204	111300	24482321440	8650	8650	8650	8650	0
564	20241204	111200	24482321440	8650	8650	8650	8650	52
565	20241204	111100	24481871640	8650	8650	8650	8650	314
566	20241204	111000	24479155540	8650	8650	8650	8650	33
567	20241204	110900	24478870090	8650	8650	8650	8650	6
568	20241204	110800	24478818190	8650	8650	8650	8650	111
569	20241204	110700	24477858040	8650	8650	8650	8650	50
570	20241204	110600	24477425540	8650	8650	8650	8650	150
571	20241204	110500	24476128040	8650	8650	8650	8650	20
572	20241204	110400	24475955040	8650	8650	8650	8650	0
573	20241204	110300	24475955040	8650	8650	8650	8650	5
574	20241204	110200	24475911790	8650	8650	8650	8650	304
575	20241204	110100	24473282190	8650	8650	8650	8650	170
576	20241204	110000	24471811690	8650	8650	8650	8650	219
577	20241204	105900	24469917340	8650	8650	8650	8650	2772
578	20241204	105800	24445939540	8650	8650	8650	8650	1633
579	20241204	105700	24431814090	8650	8650	8650	8650	1513
580	20241204	105600	24418726640	8650	8650	8650	8650	836
581	20241204	105500	24411495240	8650	8650	8650	8650	2903
582	20241204	105400	24386384290	8650	8650	8650	8650	1567
583	20241204	105300	24372829740	8650	8650	8650	8650	3780
584	20241204	105200	24340132740	8650	8650	8650	8650	3334
585	20241204	105100	24311293640	8650	8650	8650	8650	203
586	20241204	105000	24309537690	8650	8650	8650	8650	973
587	20241204	104900	24301121240	8650	8650	8650	8650	54
588	20241204	104800	24300654140	8650	8650	8650	8650	52
589	20241204	104700	24300204340	8650	8650	8650	8650	2
590	20241204	104600	24300187040	8650	8650	8650	8650	484
591	20241204	104500	24296000440	8650	8650	8650	8650	574
592	20241204	104400	24291035340	8650	8650	8650	8650	103
593	20241204	104300	24290144390	8650	8650	8650	8650	64
594	20241204	104200	24289590790	8650	8650	8650	8650	3470
595	20241204	104100	24259575290	8650	8650	8650	8650	413
596	20241204	104000	24256002840	8650	8650	8650	8650	59
597	20241204	103900	24255492490	8650	8650	8650	8650	0
598	20241204	103800	24255492490	8650	8650	8650	8650	126
599	20241204	103700	24254402590	8650	8650	8650	8650	101
600	20241204	103600	24253528940	8650	8650	8650	8650	100
601	20241204	103500	24252663940	8650	8650	8650	8650	6
602	20241204	103400	24252612040	8650	8650	8650	8650	2117
603	20241204	103300	24234299990	8650	8650	8650	8650	1
604	20241204	103200	24234291340	8650	8650	8650	8650	2
605	20241204	103100	24234274040	8650	8650	8650	8650	106
606	20241204	103000	24233357140	8650	8650	8650	8650	577
607	20241204	102900	24228366090	8650	8650	8650	8650	3617
608	20241204	102800	24197079040	8650	8650	8650	8650	549
609	20241204	102700	24192330190	8650	8650	8650	8650	108
610	20241204	102600	24191395990	8650	8650	8650	8650	592
611	20241204	102500	24186275190	8650	8650	8650	8650	1356
612	20241204	102400	24174545790	8650	8650	8650	8650	1951
613	20241204	102300	24157669640	8650	8650	8650	8650	610
614	20241204	102200	24152393140	8650	8650	8650	8650	203
615	20241204	102100	24150637190	8650	8650	8650	8650	1801
616	20241204	102000	24135058540	8650	8650	8650	8650	2178
617	20241204	101900	24116218840	8650	8650	8650	8650	828
618	20241204	101800	24109056640	8650	8630	8650	8620	54335
619	20241204	101700	23639305510	8630	8620	8640	8620	2069
620	20241204	101600	23621464370	8640	8620	8640	8620	6675
621	20241204	101500	23563885210	8630	8630	8630	8600	6309
622	20241204	101400	23509497760	8620	8620	8640	8610	4438
623	20241204	101300	23471222820	8620	8620	8640	8610	11130
624	20241204	101200	23375164210	8610	8630	8630	8600	4862
625	20241204	101100	23333262760	8630	8600	8630	8600	5932
626	20241204	101000	23282159760	8610	8600	8620	8580	9533
627	20241204	100900	23200183770	8600	8580	8610	8570	3070
628	20241204	100800	23173815830	8570	8580	8610	8570	5889
629	20241204	100700	23123327090	8590	8620	8630	8590	7602
630	20241204	100600	23057871780	8620	8550	8620	8550	13774
631	20241204	100500	22939496050	8530	8560	8570	8530	7046
632	20241204	100400	22879324570	8570	8540	8570	8520	4936
633	20241204	100300	22837226190	8530	8550	8560	8500	20808
634	20241204	100200	22659760820	8540	8570	8590	8540	6716
635	20241204	100100	22602289630	8600	8580	8600	8560	8357
636	20241204	100000	22530633910	8570	8600	8620	8570	5933
637	20241204	095900	22479605930	8600	8560	8620	8550	12088
638	20241204	095800	22375937730	8570	8630	8630	8560	13178
639	20241204	095700	22262817910	8620	8650	8650	8620	31642
640	20241204	095600	21989374670	8650	8600	8650	8490	44113
641	20241204	095500	21610712660	8600	8650	8650	8510	81742
642	20241204	095400	20906362190	8650	8650	8650	8650	21332
643	20241204	095300	20721840390	8650	8650	8650	8650	3251
644	20241204	095200	20693719240	8650	8650	8650	8650	336
645	20241204	095100	20690812840	8650	8650	8650	8650	3664
646	20241204	095000	20659119240	8650	8650	8650	8650	3738
647	20241204	094900	20626785540	8650	8650	8650	8650	791
648	20241204	094800	20619943390	8650	8650	8650	8650	870
649	20241204	094700	20612417890	8650	8650	8650	8650	1015
650	20241204	094600	20603638140	8650	8650	8650	8650	6115
651	20241204	094500	20550743390	8650	8570	8650	8560	21402
652	20241204	094400	20365695440	8560	8650	8650	8560	87397
653	20241204	094300	19610017490	8650	8650	8650	8650	39466
654	20241204	094200	19268636590	8650	8640	8650	8630	289682
655	20241204	094100	16763263390	8640	8590	8640	8580	53090
656	20241204	094000	16305880300	8580	8580	8600	8560	29498
657	20241204	093900	16052565380	8600	8420	8630	8420	62036
658	20241204	093800	15521699610	8420	8470	8480	8400	7953
659	20241204	093700	15454632030	8460	8360	8490	8330	28283
660	20241204	093600	15216344190	8370	8450	8460	8330	31880
661	20241204	093500	14948529530	8440	8460	8490	8430	23121
662	20241204	093400	14752737530	8460	8610	8640	8440	80227
663	20241204	093300	14063902030	8610	8400	8640	8370	191147
664	20241204	093200	12432706520	8400	8300	8400	8280	30221
665	20241204	093100	12180348080	8290	8340	8360	8200	43694
666	20241204	093000	11817879720	8350	8330	8450	8250	83993
667	20241204	092900	11113702240	8380	8140	8390	8100	119518
668	20241204	092800	10127638640	8140	8020	8180	8020	62954
669	20241204	092700	9616879160	7990	7990	8020	7940	10050
670	20241204	092600	9536703180	7980	7990	8050	7950	25874
671	20241204	092500	9329842850	8010	8030	8100	7990	31277
672	20241204	092400	9078157960	8060	8070	8080	7980	18078
673	20241204	092300	8932896650	8070	7840	8100	7840	39743
674	20241204	092200	8614974950	7840	7830	7840	7760	6264
675	20241204	092100	8566070410	7840	7900	7920	7770	20881
676	20241204	092000	8401961480	7900	7930	7930	7850	23782
677	20241204	091900	8214321360	7910	7770	7940	7770	26725
678	20241204	091800	8004712920	7770	7630	7770	7610	12934
679	20241204	091700	7905161920	7630	7640	7690	7550	21460
680	20241204	091600	7742251090	7630	7680	7790	7610	19977
681	20241204	091500	7588886840	7660	7720	7730	7630	16542
682	20241204	091400	7462104220	7700	7630	7720	7600	12558
683	20241204	091300	7366110910	7650	7750	7820	7600	23883
684	20241204	091200	7182566760	7770	7810	7850	7740	16632
685	20241204	091100	7053053540	7800	7880	7890	7770	29813
686	20241204	091000	6819710490	7830	7840	8040	7820	22113
687	20241204	090900	6644447730	7830	7730	8000	7700	40320
688	20241204	090800	6327082170	7720	8000	8000	7660	65938
689	20241204	090700	5810911830	8000	8070	8090	7990	29507
690	20241204	090600	5574255970	8090	8120	8150	8030	22342
691	20241204	090500	5393427600	8130	8170	8200	8040	43665
692	20241204	090400	5037510820	8170	8350	8400	8160	48635
693	20241204	090300	4632872530	8360	8010	8500	7960	189897
694	20241204	090200	3052976270	8000	8010	8300	7300	381666
695	20241204	090100	0	6660	6660	6660	6660	0
696	20241204	090000	0	6660	6660	6660	6660	0