KissMeData/296640/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211100	77105840	5890	5890	5890	5890	208
3	20241202	211000	77105840	5890	5890	5890	5890	0
4	20241202	210900	77105840	5890	5890	5890	5890	0
5	20241202	210800	77105840	5890	5890	5890	5890	0
6	20241202	210700	77105840	5890	5890	5890	5890	0
7	20241202	210600	77105840	5890	5890	5890	5890	0
8	20241202	210500	77105840	5890	5890	5890	5890	0
9	20241202	210400	77105840	5890	5890	5890	5890	0
10	20241202	210300	77105840	5890	5890	5890	5890	0
11	20241202	210200	77105840	5890	5890	5890	5890	0
12	20241202	210100	77105840	5890	5890	5890	5890	0
13	20241202	210000	77105840	5890	5890	5890	5890	0
14	20241202	205900	77105840	5890	5890	5890	5890	0
15	20241202	205800	77105840	5890	5890	5890	5890	0
16	20241202	205700	77105840	5890	5890	5890	5890	0
17	20241202	205600	77105840	5890	5890	5890	5890	0
18	20241202	205500	77105840	5890	5890	5890	5890	0
19	20241202	205400	77105840	5890	5890	5890	5890	0
20	20241202	205300	77105840	5890	5890	5890	5890	0
21	20241202	205200	77105840	5890	5890	5890	5890	0
22	20241202	205100	77105840	5890	5890	5890	5890	0
23	20241202	205000	77105840	5890	5890	5890	5890	0
24	20241202	204900	77105840	5890	5890	5890	5890	0
25	20241202	204800	77105840	5890	5890	5890	5890	0
26	20241202	204700	77105840	5890	5890	5890	5890	0
27	20241202	204600	77105840	5890	5890	5890	5890	0
28	20241202	204500	77105840	5890	5890	5890	5890	0
29	20241202	204400	77105840	5890	5890	5890	5890	0
30	20241202	204300	77105840	5890	5890	5890	5890	0
31	20241202	204200	77105840	5890	5890	5890	5890	0
32	20241202	204100	77105840	5890	5890	5890	5890	208
33	20241202	204000	77105840	5890	5890	5890	5890	0
34	20241202	203900	77105840	5890	5890	5890	5890	0
35	20241202	203800	77105840	5890	5890	5890	5890	0
36	20241202	203700	77105840	5890	5890	5890	5890	0
37	20241202	203600	77105840	5890	5890	5890	5890	0
38	20241202	203500	77105840	5890	5890	5890	5890	0
39	20241202	203400	77105840	5890	5890	5890	5890	0
40	20241202	203300	77105840	5890	5890	5890	5890	0
41	20241202	203200	77105840	5890	5890	5890	5890	0
42	20241202	203100	77105840	5890	5890	5890	5890	0
43	20241202	203000	77105840	5890	5890	5890	5890	0
44	20241202	202900	77105840	5890	5890	5890	5890	0
45	20241202	202800	77105840	5890	5890	5890	5890	0
46	20241202	202700	77105840	5890	5890	5890	5890	0
47	20241202	202600	77105840	5890	5890	5890	5890	0
48	20241202	202500	77105840	5890	5890	5890	5890	0
49	20241202	202400	77105840	5890	5890	5890	5890	0
50	20241202	202300	77105840	5890	5890	5890	5890	0
51	20241202	202200	77105840	5890	5890	5890	5890	0
52	20241202	202100	77105840	5890	5890	5890	5890	0
53	20241202	202000	77105840	5890	5890	5890	5890	0
54	20241202	201900	77105840	5890	5890	5890	5890	0
55	20241202	201800	77105840	5890	5890	5890	5890	0
56	20241202	201700	77105840	5890	5890	5890	5890	0
57	20241202	201600	77105840	5890	5890	5890	5890	0
58	20241202	201500	77105840	5890	5890	5890	5890	0
59	20241202	201400	77105840	5890	5890	5890	5890	0
60	20241202	201300	77105840	5890	5890	5890	5890	0
61	20241202	201200	77105840	5890	5890	5890	5890	0
62	20241202	201100	77105840	5890	5890	5890	5890	208
63	20241202	201000	77105840	5890	5890	5890	5890	0
64	20241202	200900	77105840	5890	5890	5890	5890	0
65	20241202	200800	77105840	5890	5890	5890	5890	0
66	20241202	200700	77105840	5890	5890	5890	5890	0
67	20241202	200600	77105840	5890	5890	5890	5890	0
68	20241202	200500	77105840	5890	5890	5890	5890	0
69	20241202	200400	77105840	5890	5890	5890	5890	0
70	20241202	200300	77105840	5890	5890	5890	5890	0
71	20241202	200200	77105840	5890	5890	5890	5890	0
72	20241202	200100	77105840	5890	5890	5890	5890	0
73	20241202	200000	77105840	5890	5890	5890	5890	0
74	20241202	195900	77105840	5890	5890	5890	5890	0
75	20241202	195800	77105840	5890	5890	5890	5890	0
76	20241202	195700	77105840	5890	5890	5890	5890	0
77	20241202	195600	77105840	5890	5890	5890	5890	0
78	20241202	195500	77105840	5890	5890	5890	5890	0
79	20241202	195400	77105840	5890	5890	5890	5890	0
80	20241202	195300	77105840	5890	5890	5890	5890	0
81	20241202	195200	77105840	5890	5890	5890	5890	0
82	20241202	195100	77105840	5890	5890	5890	5890	0
83	20241202	195000	77105840	5890	5890	5890	5890	0
84	20241202	194900	77105840	5890	5890	5890	5890	0
85	20241202	194800	77105840	5890	5890	5890	5890	0
86	20241202	194700	77105840	5890	5890	5890	5890	0
87	20241202	194600	77105840	5890	5890	5890	5890	0
88	20241202	194500	77105840	5890	5890	5890	5890	0
89	20241202	194400	77105840	5890	5890	5890	5890	0
90	20241202	194300	77105840	5890	5890	5890	5890	0
91	20241202	194200	77105840	5890	5890	5890	5890	0
92	20241202	194100	77105840	5890	5890	5890	5890	208
93	20241202	194000	77105840	5890	5890	5890	5890	0
94	20241202	193900	77105840	5890	5890	5890	5890	0
95	20241202	193800	77105840	5890	5890	5890	5890	0
96	20241202	193700	77105840	5890	5890	5890	5890	0
97	20241202	193600	77105840	5890	5890	5890	5890	0
98	20241202	193500	77105840	5890	5890	5890	5890	0
99	20241202	193400	77105840	5890	5890	5890	5890	0
100	20241202	193300	77105840	5890	5890	5890	5890	0
101	20241202	193200	77105840	5890	5890	5890	5890	0
102	20241202	193100	77105840	5890	5890	5890	5890	0
103	20241202	193000	77105840	5890	5890	5890	5890	0
104	20241202	192900	77105840	5890	5890	5890	5890	0
105	20241202	192800	77105840	5890	5890	5890	5890	0
106	20241202	192700	77105840	5890	5890	5890	5890	0
107	20241202	192600	77105840	5890	5890	5890	5890	0
108	20241202	192500	77105840	5890	5890	5890	5890	0
109	20241202	192400	77105840	5890	5890	5890	5890	0
110	20241202	192300	77105840	5890	5890	5890	5890	0
111	20241202	192200	77105840	5890	5890	5890	5890	0
112	20241202	192100	77105840	5890	5890	5890	5890	0
113	20241202	192000	77105840	5890	5890	5890	5890	0
114	20241202	191900	77105840	5890	5890	5890	5890	0
115	20241202	191800	77105840	5890	5890	5890	5890	0
116	20241202	191700	77105840	5890	5890	5890	5890	0
117	20241202	191600	77105840	5890	5890	5890	5890	0
118	20241202	191500	77105840	5890	5890	5890	5890	0
119	20241202	191400	77105840	5890	5890	5890	5890	0
120	20241202	191300	77105840	5890	5890	5890	5890	0
121	20241202	191200	77105840	5890	5890	5890	5890	0
122	20241202	191100	77105840	5890	5890	5890	5890	208
123	20241202	191000	77105840	5890	5890	5890	5890	0
124	20241202	190900	77105840	5890	5890	5890	5890	0
125	20241202	190800	77105840	5890	5890	5890	5890	0
126	20241202	190700	77105840	5890	5890	5890	5890	0
127	20241202	190600	77105840	5890	5890	5890	5890	0
128	20241202	190500	77105840	5890	5890	5890	5890	0
129	20241202	190400	77105840	5890	5890	5890	5890	0
130	20241202	190300	77105840	5890	5890	5890	5890	0
131	20241202	190200	77105840	5890	5890	5890	5890	0
132	20241202	190100	77105840	5890	5890	5890	5890	0
133	20241202	190000	77105840	5890	5890	5890	5890	0
134	20241202	185900	77105840	5890	5890	5890	5890	0
135	20241202	185800	77105840	5890	5890	5890	5890	0
136	20241202	185700	77105840	5890	5890	5890	5890	0
137	20241202	185600	77105840	5890	5890	5890	5890	0
138	20241202	185500	77105840	5890	5890	5890	5890	0
139	20241202	185400	77105840	5890	5890	5890	5890	0
140	20241202	185300	77105840	5890	5890	5890	5890	0
141	20241202	185200	77105840	5890	5890	5890	5890	0
142	20241202	185100	77105840	5890	5890	5890	5890	0
143	20241202	185000	77105840	5890	5890	5890	5890	0
144	20241202	184900	77105840	5890	5890	5890	5890	0
145	20241202	184800	77105840	5890	5890	5890	5890	0
146	20241202	184700	77105840	5890	5890	5890	5890	0
147	20241202	184600	77105840	5890	5890	5890	5890	0
148	20241202	184500	77105840	5890	5890	5890	5890	0
149	20241202	184400	77105840	5890	5890	5890	5890	0
150	20241202	184300	77105840	5890	5890	5890	5890	0
151	20241202	184200	77105840	5890	5890	5890	5890	0
152	20241202	184100	77105840	5890	5890	5890	5890	208
153	20241202	184000	77105840	5890	5890	5890	5890	0
154	20241202	183900	77105840	5890	5890	5890	5890	0
155	20241202	183800	77105840	5890	5890	5890	5890	0
156	20241202	183700	77105840	5890	5890	5890	5890	0
157	20241202	183600	77105840	5890	5890	5890	5890	0
158	20241202	183500	77105840	5890	5890	5890	5890	0
159	20241202	183400	77105840	5890	5890	5890	5890	0
160	20241202	183300	77105840	5890	5890	5890	5890	0
161	20241202	183200	77105840	5890	5890	5890	5890	0
162	20241202	183100	77105840	5890	5890	5890	5890	0
163	20241202	183000	77105840	5890	5890	5890	5890	0
164	20241202	182900	77105840	5890	5890	5890	5890	0
165	20241202	182800	77105840	5890	5890	5890	5890	0
166	20241202	182700	77105840	5890	5890	5890	5890	0
167	20241202	182600	77105840	5890	5890	5890	5890	0
168	20241202	182500	77105840	5890	5890	5890	5890	0
169	20241202	182400	77105840	5890	5890	5890	5890	0
170	20241202	182300	77105840	5890	5890	5890	5890	0
171	20241202	182200	77105840	5890	5890	5890	5890	0
172	20241202	182100	77105840	5890	5890	5890	5890	0
173	20241202	182000	77105840	5890	5890	5890	5890	0
174	20241202	181900	77105840	5890	5890	5890	5890	0
175	20241202	181800	77105840	5890	5890	5890	5890	0
176	20241202	181700	77105840	5890	5890	5890	5890	0
177	20241202	181600	77105840	5890	5890	5890	5890	0
178	20241202	181500	77105840	5890	5890	5890	5890	0
179	20241202	181400	77105840	5890	5890	5890	5890	0
180	20241202	181300	77105840	5890	5890	5890	5890	0
181	20241202	181200	77105840	5890	5890	5890	5890	0
182	20241202	181100	77105840	5890	5890	5890	5890	208
183	20241202	181000	77105840	5890	5890	5890	5890	0
184	20241202	180900	77105840	5890	5890	5890	5890	0
185	20241202	180800	77105840	5890	5890	5890	5890	0
186	20241202	180700	77105840	5890	5890	5890	5890	0
187	20241202	180600	77105840	5890	5890	5890	5890	0
188	20241202	180500	77105840	5890	5890	5890	5890	0
189	20241202	180400	77105840	5890	5890	5890	5890	0
190	20241202	180300	77105840	5890	5890	5890	5890	0
191	20241202	180200	77105840	5890	5890	5890	5890	0
192	20241202	180100	77105840	5890	5890	5890	5890	0
193	20241202	180000	77105840	5890	5890	5890	5890	0
194	20241202	175900	77105840	5890	5890	5890	5890	0
195	20241202	175800	77105840	5890	5890	5890	5890	0
196	20241202	175700	77105840	5890	5890	5890	5890	0
197	20241202	175600	77105840	5890	5890	5890	5890	0
198	20241202	175500	77105840	5890	5890	5890	5890	0
199	20241202	175400	77105840	5890	5890	5890	5890	0
200	20241202	175300	77105840	5890	5890	5890	5890	0
201	20241202	175200	77105840	5890	5890	5890	5890	0
202	20241202	175100	77105840	5890	5890	5890	5890	0
203	20241202	175000	77105840	5890	5890	5890	5890	0
204	20241202	174900	77105840	5890	5890	5890	5890	0
205	20241202	174800	77105840	5890	5890	5890	5890	0
206	20241202	174700	77105840	5890	5890	5890	5890	0
207	20241202	174600	77105840	5890	5890	5890	5890	0
208	20241202	174500	77105840	5890	5890	5890	5890	0
209	20241202	174400	77105840	5890	5890	5890	5890	0
210	20241202	174300	77105840	5890	5890	5890	5890	0
211	20241202	174200	77105840	5890	5890	5890	5890	0
212	20241202	174100	77105840	5890	5890	5890	5890	208
213	20241202	174000	77105840	5890	5890	5890	5890	0
214	20241202	173900	77105840	5890	5890	5890	5890	0
215	20241202	173800	77105840	5890	5890	5890	5890	0
216	20241202	173700	77105840	5890	5890	5890	5890	0
217	20241202	173600	77105840	5890	5890	5890	5890	0
218	20241202	173500	77105840	5890	5890	5890	5890	0
219	20241202	173400	77105840	5890	5890	5890	5890	0
220	20241202	173300	77105840	5890	5890	5890	5890	0
221	20241202	173200	77105840	5890	5890	5890	5890	0
222	20241202	173100	77105840	5890	5890	5890	5890	0
223	20241202	173000	77105840	5890	5890	5890	5890	0
224	20241202	172900	77105840	5890	5890	5890	5890	0
225	20241202	172800	77105840	5890	5890	5890	5890	0
226	20241202	172700	77105840	5890	5890	5890	5890	0
227	20241202	172600	77105840	5890	5890	5890	5890	0
228	20241202	172500	77105840	5890	5890	5890	5890	0
229	20241202	172400	77105840	5890	5890	5890	5890	0
230	20241202	172300	77105840	5890	5890	5890	5890	0
231	20241202	172200	77105840	5890	5890	5890	5890	0
232	20241202	172100	77105840	5890	5890	5890	5890	0
233	20241202	172000	77105840	5890	5890	5890	5890	0
234	20241202	171900	77105840	5890	5890	5890	5890	0
235	20241202	171800	77105840	5890	5890	5890	5890	0
236	20241202	171700	77105840	5890	5890	5890	5890	0
237	20241202	171600	77105840	5890	5890	5890	5890	0
238	20241202	171500	77105840	5890	5890	5890	5890	0
239	20241202	171400	77105840	5890	5890	5890	5890	0
240	20241202	171300	77105840	5890	5890	5890	5890	0
241	20241202	171200	77105840	5890	5890	5890	5890	0
242	20241202	171100	77105840	5890	5890	5890	5890	208
243	20241202	171000	77105840	5890	5890	5890	5890	0
244	20241202	170900	77105840	5890	5890	5890	5890	0
245	20241202	170800	77105840	5890	5890	5890	5890	0
246	20241202	170700	77105840	5890	5890	5890	5890	0
247	20241202	170600	77105840	5890	5890	5890	5890	0
248	20241202	170500	77105840	5890	5890	5890	5890	0
249	20241202	170400	77105840	5890	5890	5890	5890	0
250	20241202	170300	77105840	5890	5890	5890	5890	0
251	20241202	170200	77105840	5890	5890	5890	5890	0
252	20241202	170100	77105840	5890	5890	5890	5890	0
253	20241202	170000	77105840	5890	5890	5890	5890	0
254	20241202	165900	77105840	5890	5890	5890	5890	0
255	20241202	165800	77105840	5890	5890	5890	5890	0
256	20241202	165700	77105840	5890	5890	5890	5890	0
257	20241202	165600	77105840	5890	5890	5890	5890	0
258	20241202	165500	77105840	5890	5890	5890	5890	0
259	20241202	165400	77105840	5890	5890	5890	5890	0
260	20241202	165300	77105840	5890	5890	5890	5890	0
261	20241202	165200	77105840	5890	5890	5890	5890	0
262	20241202	165100	77105840	5890	5890	5890	5890	0
263	20241202	165000	77105840	5890	5890	5890	5890	0
264	20241202	164900	77105840	5890	5890	5890	5890	0
265	20241202	164800	77105840	5890	5890	5890	5890	0
266	20241202	164700	77105840	5890	5890	5890	5890	0
267	20241202	164600	77105840	5890	5890	5890	5890	0
268	20241202	164500	77105840	5890	5890	5890	5890	0
269	20241202	164400	77105840	5890	5890	5890	5890	0
270	20241202	164300	77105840	5890	5890	5890	5890	0
271	20241202	164200	77105840	5890	5890	5890	5890	0
272	20241202	164100	77105840	5890	5890	5890	5890	208
273	20241202	164000	77105840	5890	5890	5890	5890	0
274	20241202	163900	77105840	5890	5890	5890	5890	0
275	20241202	163800	77105840	5890	5890	5890	5890	0
276	20241202	163700	77105840	5890	5890	5890	5890	0
277	20241202	163600	77105840	5890	5890	5890	5890	0
278	20241202	163500	77105840	5890	5890	5890	5890	0
279	20241202	163400	77105840	5890	5890	5890	5890	0
280	20241202	163300	77105840	5890	5890	5890	5890	0
281	20241202	163200	77105840	5890	5890	5890	5890	0
282	20241202	163100	77105840	5890	5890	5890	5890	0
283	20241202	163000	77105840	5890	5890	5890	5890	0
284	20241202	162900	77105840	5890	5890	5890	5890	0
285	20241202	162800	77105840	5890	5890	5890	5890	0
286	20241202	162700	77105840	5890	5890	5890	5890	0
287	20241202	162600	77105840	5890	5890	5890	5890	0
288	20241202	162500	77105840	5890	5890	5890	5890	0
289	20241202	162400	77105840	5890	5890	5890	5890	0
290	20241202	162300	77105840	5890	5890	5890	5890	0
291	20241202	162200	77105840	5890	5890	5890	5890	0
292	20241202	162100	77105840	5890	5890	5890	5890	0
293	20241202	162000	77105840	5890	5890	5890	5890	0
294	20241202	161900	77105840	5890	5890	5890	5890	0
295	20241202	161800	77105840	5890	5890	5890	5890	0
296	20241202	161700	77105840	5890	5890	5890	5890	0
297	20241202	161600	77105840	5890	5890	5890	5890	0
298	20241202	161500	77105840	5890	5890	5890	5890	0
299	20241202	161400	77105840	5890	5890	5890	5890	0
300	20241202	161300	77105840	5890	5890	5890	5890	0
301	20241202	161200	77105840	5890	5890	5890	5890	0
302	20241202	161100	77105840	5890	5890	5890	5890	208
303	20241202	161000	77105840	5890	5890	5890	5890	0
304	20241202	160900	77105840	5890	5890	5890	5890	0
305	20241202	160800	77105840	5890	5890	5890	5890	0
306	20241202	160700	77105840	5890	5890	5890	5890	0
307	20241202	160600	77105840	5890	5890	5890	5890	0
308	20241202	160500	77105840	5890	5890	5890	5890	0
309	20241202	160400	77105840	5890	5890	5890	5890	0
310	20241202	160300	77105840	5890	5890	5890	5890	0
311	20241202	160200	77105840	5890	5890	5890	5890	0
312	20241202	160100	77105840	5890	5890	5890	5890	0
313	20241202	160000	77105840	5890	5890	5890	5890	0
314	20241202	155900	77105840	5890	5890	5890	5890	0
315	20241202	155800	77105840	5890	5890	5890	5890	0
316	20241202	155700	77105840	5890	5890	5890	5890	0
317	20241202	155600	77105840	5890	5890	5890	5890	0
318	20241202	155500	77105840	5890	5890	5890	5890	0
319	20241202	155400	77105840	5890	5890	5890	5890	0
320	20241202	155300	77105840	5890	5890	5890	5890	0
321	20241202	155200	77105840	5890	5890	5890	5890	0
322	20241202	155100	77105840	5890	5890	5890	5890	0
323	20241202	155000	77105840	5890	5890	5890	5890	0
324	20241202	154900	77105840	5890	5890	5890	5890	0
325	20241202	154800	77105840	5890	5890	5890	5890	0
326	20241202	154700	77105840	5890	5890	5890	5890	0
327	20241202	154600	77105840	5890	5890	5890	5890	0
328	20241202	154500	77105840	5890	5890	5890	5890	0
329	20241202	154400	77105840	5890	5890	5890	5890	0
330	20241202	154300	77105840	5890	5890	5890	5890	0
331	20241202	154200	77105840	5890	5890	5890	5890	0
332	20241202	154100	77105840	5890	5890	5890	5890	208
333	20241202	154000	77105840	5890	5890	5890	5890	0
334	20241202	153900	77105840	5890	5890	5890	5890	0
335	20241202	153800	77105840	5890	5890	5890	5890	0
336	20241202	153700	77105840	5890	5890	5890	5890	0
337	20241202	153600	77105840	5890	5890	5890	5890	0
338	20241202	153500	77105840	5890	5890	5890	5890	0
339	20241202	153400	77105840	5890	5890	5890	5890	0
340	20241202	153300	77105840	5890	5890	5890	5890	0
341	20241202	153200	77105840	5890	5890	5890	5890	0
342	20241202	153100	77105840	5890	5890	5890	5890	0
343	20241202	153000	77105840	5890	5890	5890	5890	208
344	20241202	152900	75880720	5850	5850	5850	5850	0
345	20241202	152800	75880720	5850	5850	5850	5850	0
346	20241202	152700	75880720	5850	5850	5850	5850	0
347	20241202	152600	75880720	5850	5850	5850	5850	0
348	20241202	152500	75880720	5850	5850	5850	5850	0
349	20241202	152400	75880720	5850	5850	5850	5850	0
350	20241202	152300	75880720	5850	5850	5850	5850	0
351	20241202	152200	75880720	5850	5850	5850	5850	0
352	20241202	152100	75880720	5850	5850	5850	5850	0
353	20241202	152000	75880720	5850	5850	5850	5850	0
354	20241202	151900	75880720	5850	5850	5850	5850	0
355	20241202	151800	75880720	5850	5850	5850	5850	0
356	20241202	151700	75880720	5850	5850	5850	5850	0
357	20241202	151600	75880720	5850	5850	5850	5850	0
358	20241202	151500	75880720	5850	5850	5850	5850	0
359	20241202	151400	75880720	5850	5850	5850	5850	0
360	20241202	151300	75880720	5850	5860	5860	5850	428
361	20241202	151200	73372660	5880	5880	5880	5880	0
362	20241202	151100	73372660	5880	5880	5880	5880	0
363	20241202	151000	73372660	5880	5880	5880	5880	3
364	20241202	150900	73355020	5880	5880	5880	5880	3
365	20241202	150800	73337380	5880	5880	5880	5880	3
366	20241202	150700	73319740	5880	5880	5880	5880	0
367	20241202	150600	73319740	5880	5860	5880	5860	5
368	20241202	150500	73290380	5880	5880	5880	5880	3
369	20241202	150400	73272740	5880	5880	5880	5880	3
370	20241202	150300	73255100	5880	5880	5880	5880	3
371	20241202	150200	73237460	5880	5880	5880	5880	0
372	20241202	150100	73237460	5880	5880	5880	5880	3
373	20241202	150000	73219820	5880	5880	5880	5880	3
374	20241202	145900	73202180	5880	5880	5880	5880	3
375	20241202	145800	73184540	5880	5880	5880	5880	3
376	20241202	145700	73166900	5870	5870	5880	5870	3
377	20241202	145600	73149280	5880	5880	5880	5880	3
378	20241202	145500	73131640	5880	5880	5880	5880	3
379	20241202	145400	73114000	5880	5880	5880	5880	3
380	20241202	145300	73096360	5880	5880	5880	5880	3
381	20241202	145200	73078720	5880	5880	5880	5880	0
382	20241202	145100	73078720	5880	5880	5880	5880	3
383	20241202	145000	73061080	5860	5870	5870	5860	4
384	20241202	144900	73037610	5870	5870	5870	5870	3
385	20241202	144800	73020000	5870	5870	5870	5870	3
386	20241202	144700	73002390	5870	5870	5870	5870	0
387	20241202	144600	73002390	5870	5870	5870	5870	3
388	20241202	144500	72984780	5870	5870	5870	5870	8
389	20241202	144400	72937820	5870	5870	5870	5870	3
390	20241202	144300	72920210	5870	5870	5870	5870	3
391	20241202	144200	72902600	5870	5870	5870	5870	0
392	20241202	144100	72902600	5870	5870	5870	5870	3
393	20241202	144000	72884990	5870	5870	5870	5870	3
394	20241202	143900	72867380	5870	5870	5870	5870	3
395	20241202	143800	72849770	5870	5870	5870	5870	3
396	20241202	143700	72832160	5870	5870	5870	5870	0
397	20241202	143600	72832160	5870	5870	5870	5870	3
398	20241202	143500	72814550	5870	5870	5870	5870	3
399	20241202	143400	72796940	5870	5870	5870	5870	3
400	20241202	143300	72779330	5870	5870	5870	5870	3
401	20241202	143200	72761720	5870	5870	5870	5870	0
402	20241202	143100	72761720	5870	5880	5880	5870	4
403	20241202	143000	72738210	5880	5880	5880	5880	4
404	20241202	142900	72714690	5880	5880	5880	5880	4
405	20241202	142800	72691170	5880	5880	5880	5880	4
406	20241202	142700	72667650	5870	5870	5870	5870	0
407	20241202	142600	72667650	5870	5870	5870	5870	3
408	20241202	142500	72650040	5860	5880	5880	5860	58
409	20241202	142400	72310080	5870	5870	5870	5870	4
410	20241202	142300	72286600	5870	5870	5870	5870	0
411	20241202	142200	72286600	5870	5870	5870	5870	6
412	20241202	142100	72251380	5880	5880	5880	5880	4
413	20241202	142000	72227860	5880	5880	5880	5880	4
414	20241202	141900	72204340	5880	5880	5880	5880	4
415	20241202	141800	72180820	5880	5880	5880	5880	0
416	20241202	141700	72180820	5880	5880	5880	5880	4
417	20241202	141600	72157300	5870	5870	5870	5870	2
418	20241202	141500	72145560	5870	5870	5870	5870	4
419	20241202	141400	72122080	5870	5870	5870	5870	4
420	20241202	141300	72098600	5870	5870	5870	5870	0
421	20241202	141200	72098600	5870	5870	5870	5870	8
422	20241202	141100	72051640	5870	5870	5870	5870	4
423	20241202	141000	72028160	5870	5870	5870	5870	4
424	20241202	140900	72004680	5870	5880	5880	5870	5
425	20241202	140800	71975290	5880	5880	5880	5880	0
426	20241202	140700	71975290	5880	5880	5880	5880	4
427	20241202	140600	71951770	5870	5860	5870	5860	39
428	20241202	140500	71723200	5870	5870	5870	5870	4
429	20241202	140400	71699720	5870	5870	5870	5870	4
430	20241202	140300	71676240	5870	5870	5870	5870	0
431	20241202	140200	71676240	5870	5870	5870	5870	4
432	20241202	140100	71652760	5870	5870	5870	5870	4
433	20241202	140000	71629280	5870	5870	5870	5870	4
434	20241202	135900	71605800	5870	5870	5870	5870	4
435	20241202	135800	71582320	5870	5870	5870	5870	0
436	20241202	135700	71582320	5870	5870	5870	5870	4
437	20241202	135600	71558840	5870	5870	5870	5870	4
438	20241202	135500	71535360	5870	5870	5870	5870	4
439	20241202	135400	71511880	5870	5870	5870	5870	4
440	20241202	135300	71488400	5870	5870	5870	5870	0
441	20241202	135200	71488400	5870	5870	5870	5870	4
442	20241202	135100	71464920	5870	5880	5880	5870	7
443	20241202	135000	71423790	5880	5880	5880	5880	4
444	20241202	134900	71400270	5880	5880	5880	5880	4
445	20241202	134800	71376750	5880	5880	5880	5880	0
446	20241202	134700	71376750	5880	5880	5880	5880	4
447	20241202	134600	71353230	5870	5870	5870	5870	1
448	20241202	134500	71347360	5870	5870	5870	5870	4
449	20241202	134400	71323880	5870	5870	5870	5870	4
450	20241202	134300	71300400	5870	5870	5870	5870	0
451	20241202	134200	71300400	5870	5870	5870	5870	4
452	20241202	134100	71276920	5870	5870	5870	5870	4
453	20241202	134000	71253440	5870	5870	5870	5870	4
454	20241202	133900	71229960	5870	5870	5870	5870	4
455	20241202	133800	71206480	5870	5870	5870	5870	0
456	20241202	133700	71206480	5870	5870	5870	5870	4
457	20241202	133600	71183000	5870	5870	5870	5870	4
458	20241202	133500	71159520	5870	5860	5870	5860	5
459	20241202	133400	71130180	5870	5870	5870	5870	0
460	20241202	133300	71130180	5870	5870	5870	5870	4
461	20241202	133200	71106700	5870	5870	5870	5870	4
462	20241202	133100	71083220	5860	5860	5860	5860	2
463	20241202	133000	71071500	5860	5860	5860	5860	4
464	20241202	132900	71048060	5860	5860	5860	5860	0
465	20241202	132800	71048060	5860	5860	5860	5860	4
466	20241202	132700	71024620	5860	5860	5860	5860	4
467	20241202	132600	71001180	5860	5860	5860	5860	4
468	20241202	132500	70977740	5860	5860	5860	5860	4
469	20241202	132400	70954300	5850	5850	5850	5850	0
470	20241202	132300	70954300	5850	5850	5850	5850	3
471	20241202	132200	70936750	5850	5850	5850	5850	4
472	20241202	132100	70913350	5850	5850	5850	5850	4
473	20241202	132000	70889950	5850	5850	5850	5850	4
474	20241202	131900	70866550	5850	5850	5850	5850	0
475	20241202	131800	70866550	5850	5850	5850	5850	4
476	20241202	131700	70843150	5850	5850	5850	5850	4
477	20241202	131600	70819750	5850	5850	5850	5850	4
478	20241202	131500	70796350	5850	5850	5850	5850	4
479	20241202	131400	70772950	5850	5850	5850	5850	0
480	20241202	131300	70772950	5850	5850	5850	5850	4
481	20241202	131200	70749550	5850	5850	5850	5850	4
482	20241202	131100	70726150	5850	5850	5850	5850	4
483	20241202	131000	70702750	5850	5850	5850	5850	4
484	20241202	130900	70679350	5850	5850	5850	5850	0
485	20241202	130800	70679350	5850	5850	5850	5850	4
486	20241202	130700	70655950	5850	5850	5850	5850	4
487	20241202	130600	70632550	5850	5850	5850	5850	4
488	20241202	130500	70609150	5850	5830	5850	5830	11
489	20241202	130400	70544840	5830	5830	5830	5830	0
490	20241202	130300	70544840	5830	5830	5830	5830	98
491	20241202	130200	69973500	5850	5850	5850	5850	4
492	20241202	130100	69950100	5850	5850	5850	5850	4
493	20241202	130000	69926700	5850	5850	5850	5850	4
494	20241202	125900	69903300	5850	5850	5850	5850	0
495	20241202	125800	69903300	5850	5850	5850	5850	4
496	20241202	125700	69879900	5850	5850	5850	5850	4
497	20241202	125600	69856500	5850	5850	5850	5850	4
498	20241202	125500	69833100	5850	5850	5850	5850	4
499	20241202	125400	69809700	5850	5850	5850	5850	0
500	20241202	125300	69809700	5850	5850	5850	5850	20
501	20241202	125200	69692700	5850	5850	5850	5850	4
502	20241202	125100	69669300	5850	5850	5850	5850	4
503	20241202	125000	69645900	5850	5850	5850	5850	4
504	20241202	124900	69622500	5830	5830	5830	5830	80
505	20241202	124800	69156100	5850	5850	5850	5850	4
506	20241202	124700	69132700	5850	5850	5850	5850	4
507	20241202	124600	69109300	5860	5860	5860	5860	4
508	20241202	124500	69085860	5860	5860	5860	5860	0
509	20241202	124400	69085860	5860	5860	5860	5860	4
510	20241202	124300	69062420	5860	5860	5860	5860	4
511	20241202	124200	69038980	5860	5860	5860	5860	4
512	20241202	124100	69015540	5860	5860	5860	5860	4
513	20241202	124000	68992100	5870	5870	5870	5870	0
514	20241202	123900	68992100	5870	5870	5870	5870	4
515	20241202	123800	68968620	5870	5870	5870	5870	4
516	20241202	123700	68945140	5870	5870	5870	5870	4
517	20241202	123600	68921660	5870	5870	5870	5870	4
518	20241202	123500	68898180	5870	5870	5870	5870	0
519	20241202	123400	68898180	5870	5870	5870	5870	4
520	20241202	123300	68874700	5870	5870	5870	5870	4
521	20241202	123200	68851220	5830	5880	5880	5830	6
522	20241202	123100	68816040	5880	5880	5880	5880	4
523	20241202	123000	68792520	5870	5870	5870	5870	0
524	20241202	122900	68792520	5870	5870	5870	5870	4
525	20241202	122800	68769040	5870	5870	5870	5870	8
526	20241202	122700	68722080	5870	5870	5870	5870	4
527	20241202	122600	68698600	5870	5870	5870	5870	4
528	20241202	122500	68675120	5870	5870	5870	5870	2
529	20241202	122400	68663380	5870	5870	5870	5870	4
530	20241202	122300	68639900	5860	5860	5860	5860	4
531	20241202	122200	68616460	5860	5860	5860	5860	4
532	20241202	122100	68593020	5860	5860	5860	5860	4
533	20241202	122000	68569580	5860	5860	5860	5860	0
534	20241202	121900	68569580	5860	5860	5860	5860	4
535	20241202	121800	68546140	5860	5860	5860	5860	4
536	20241202	121700	68522700	5860	5860	5860	5860	4
537	20241202	121600	68499260	5860	5860	5860	5860	4
538	20241202	121500	68475820	5860	5860	5860	5860	0
539	20241202	121400	68475820	5860	5860	5860	5860	4
540	20241202	121300	68452380	5860	5860	5860	5860	4
541	20241202	121200	68428940	5860	5860	5860	5860	4
542	20241202	121100	68405500	5870	5870	5870	5870	4
543	20241202	121000	68382020	5870	5870	5870	5870	0
544	20241202	120900	68382020	5870	5870	5870	5870	4
545	20241202	120800	68358540	5870	5870	5870	5870	4
546	20241202	120700	68335060	5870	5870	5870	5870	4
547	20241202	120600	68311580	5870	5870	5870	5870	4
548	20241202	120500	68288100	5860	5860	5860	5860	0
549	20241202	120400	68288100	5860	5860	5860	5860	4
550	20241202	120300	68264660	5860	5860	5860	5860	4
551	20241202	120200	68241220	5860	5860	5860	5860	4
552	20241202	120100	68217780	5860	5860	5860	5860	4
553	20241202	120000	68194340	5860	5860	5860	5860	0
554	20241202	115900	68194340	5860	5860	5860	5860	4
555	20241202	115800	68170900	5860	5860	5860	5860	4
556	20241202	115700	68147460	5860	5860	5860	5860	4
557	20241202	115600	68124020	5870	5870	5870	5870	0
558	20241202	115500	68124020	5870	5870	5870	5870	4
559	20241202	115400	68100540	5850	5850	5850	5850	4
560	20241202	115300	68077140	5850	5850	5850	5850	4
561	20241202	115200	68053740	5850	5850	5850	5850	4
562	20241202	115100	68030340	5860	5860	5860	5860	0
563	20241202	115000	68030340	5860	5860	5860	5860	4
564	20241202	114900	68006900	5860	5860	5860	5860	4
565	20241202	114800	67983460	5860	5860	5860	5860	4
566	20241202	114700	67960020	5860	5860	5860	5860	4
567	20241202	114600	67936580	5860	5860	5860	5860	0
568	20241202	114500	67936580	5860	5860	5860	5860	4
569	20241202	114400	67913140	5850	5850	5850	5850	4
570	20241202	114300	67889740	5830	5820	5830	5820	25
571	20241202	114200	67744220	5820	5820	5820	5820	4
572	20241202	114100	67720940	5820	5820	5820	5820	0
573	20241202	114000	67720940	5820	5820	5820	5820	4
574	20241202	113900	67697660	5820	5820	5820	5820	4
575	20241202	113800	67674380	5820	5820	5820	5780	804
576	20241202	113700	63017210	5870	5870	5870	5870	4
577	20241202	113600	62993730	5870	5870	5870	5870	0
578	20241202	113500	62993730	5870	5870	5870	5870	4
579	20241202	113400	62970250	5860	5860	5860	5860	4
580	20241202	113300	62946810	5860	5830	5860	5820	204
581	20241202	113200	61758490	5880	5880	5880	5880	4
582	20241202	113100	61734970	5870	5870	5870	5870	0
583	20241202	113000	61734970	5870	5870	5870	5870	4
584	20241202	112900	61711490	5870	5870	5870	5870	4
585	20241202	112800	61688010	5870	5870	5870	5870	4
586	20241202	112700	61664530	5870	5870	5870	5870	4
587	20241202	112600	61641050	5870	5870	5870	5870	0
588	20241202	112500	61641050	5870	5870	5870	5870	4
589	20241202	112400	61617570	5870	5870	5870	5870	4
590	20241202	112300	61594090	5870	5870	5870	5870	4
591	20241202	112200	61570610	5850	5850	5850	5850	4
592	20241202	112100	61547210	5840	5840	5840	5840	0
593	20241202	112000	61547210	5840	5840	5840	5840	4
594	20241202	111900	61523850	5840	5840	5840	5840	4
595	20241202	111800	61500490	5840	5840	5840	5840	4
596	20241202	111700	61477130	5850	5850	5850	5850	4
597	20241202	111600	61453730	5850	5850	5850	5850	0
598	20241202	111500	61453730	5850	5850	5850	5850	104
599	20241202	111400	60845330	5850	5850	5850	5850	4
600	20241202	111300	60821930	5800	5860	5860	5800	204
601	20241202	111200	59638490	5800	5870	5870	5800	104
602	20241202	111100	59035010	5870	5870	5870	5870	0
603	20241202	111000	59035010	5870	5870	5870	5870	4
604	20241202	110900	59011530	5870	5870	5870	5870	4
605	20241202	110800	58988050	5870	5870	5870	5870	4
606	20241202	110700	58964570	5870	5870	5870	5870	4
607	20241202	110600	58941090	5870	5870	5870	5870	0
608	20241202	110500	58941090	5870	5870	5870	5870	4
609	20241202	110400	58917610	5870	5870	5870	5870	4
610	20241202	110300	58894130	5870	5870	5870	5870	4
611	20241202	110200	58870650	5870	5870	5870	5870	30
612	20241202	110100	58694550	5880	5880	5880	5880	4
613	20241202	110000	58671030	5870	5880	5880	5870	615
614	20241202	105900	55060940	5870	5810	5870	5810	318
615	20241202	105800	53197410	5780	5780	5780	5780	0
616	20241202	105700	53197410	5780	5790	5790	5780	160
617	20241202	105600	52272490	5770	5770	5770	5770	0
618	20241202	105500	52272490	5770	5840	5840	5770	1021
619	20241202	105400	46363080	5820	5820	5820	5820	0
620	20241202	105300	46363080	5820	5820	5820	5820	0
621	20241202	105200	46363080	5820	5820	5820	5820	1
622	20241202	105100	46357260	5830	5830	5830	5830	5
623	20241202	105000	46328110	5820	5820	5820	5820	0
624	20241202	104900	46328110	5820	5820	5820	5820	0
625	20241202	104800	46328110	5820	5820	5820	5820	0
626	20241202	104700	46328110	5820	5820	5820	5820	1
627	20241202	104600	46322290	5820	5820	5820	5820	0
628	20241202	104500	46322290	5820	5820	5820	5820	5
629	20241202	104400	46293190	5820	5820	5820	5820	13
630	20241202	104300	46217530	5820	5820	5820	5820	0
631	20241202	104200	46217530	5820	5820	5820	5820	2
632	20241202	104100	46205890	5820	5820	5820	5820	17
633	20241202	104000	46106950	5820	5820	5820	5820	0
634	20241202	103900	46106950	5820	5820	5820	5820	1
635	20241202	103800	46101130	5820	5820	5820	5820	0
636	20241202	103700	46101130	5820	5820	5820	5820	0
637	20241202	103600	46101130	5820	5820	5820	5820	4
638	20241202	103500	46077850	5810	5800	5810	5800	72
639	20241202	103400	45659540	5800	5800	5800	5800	18
640	20241202	103300	45555140	5770	5770	5770	5770	0
641	20241202	103200	45555140	5770	5770	5770	5770	100
642	20241202	103100	44978140	5780	5800	5800	5780	374
643	20241202	103000	42814420	5800	5800	5800	5800	2
644	20241202	102900	42802820	5790	5790	5790	5790	0
645	20241202	102800	42802820	5790	5790	5790	5790	0
646	20241202	102700	42802820	5790	5810	5810	5790	879
647	20241202	102600	37706170	5810	5810	5810	5810	15
648	20241202	102500	37619020	5810	5810	5810	5810	0
649	20241202	102400	37619020	5810	5810	5810	5810	0
650	20241202	102300	37619020	5810	5810	5810	5810	0
651	20241202	102200	37619020	5810	5810	5810	5810	2
652	20241202	102100	37607400	5810	5810	5810	5810	0
653	20241202	102000	37607400	5810	5810	5810	5810	31
654	20241202	101900	37427290	5810	5810	5810	5810	0
655	20241202	101800	37427290	5810	5810	5810	5810	0
656	20241202	101700	37427290	5810	5810	5810	5810	0
657	20241202	101600	37427290	5810	5810	5810	5810	50
658	20241202	101500	37136790	5810	5810	5810	5810	0
659	20241202	101400	37136790	5810	5810	5810	5810	0
660	20241202	101300	37136790	5810	5810	5810	5810	0
661	20241202	101200	37136790	5810	5810	5810	5810	0
662	20241202	101100	37136790	5810	5810	5810	5810	0
663	20241202	101000	37136790	5810	5800	5810	5800	207
664	20241202	100900	35934190	5800	5810	5810	5800	582
665	20241202	100800	32552880	5820	5820	5820	5820	0
666	20241202	100700	32552880	5820	5820	5820	5820	205
667	20241202	100600	31359780	5820	5820	5820	5820	210
668	20241202	100500	30137580	5820	5820	5830	5820	282
669	20241202	100400	28494340	5820	5820	5820	5820	160
670	20241202	100300	27563140	5830	5830	5830	5830	26
671	20241202	100200	27411560	5830	5830	5830	5830	1
672	20241202	100100	27405730	5880	5840	5880	5840	53
673	20241202	100000	27095100	5830	5830	5830	5830	5
674	20241202	095900	27065950	5830	5830	5830	5830	58
675	20241202	095800	26727810	5830	5830	5830	5830	0
676	20241202	095700	26727810	5830	5830	5830	5830	7
677	20241202	095600	26687000	5890	5880	5890	5880	53
678	20241202	095500	26375170	5880	5880	5880	5880	0
679	20241202	095400	26375170	5880	5880	5880	5880	0
680	20241202	095300	26375170	5880	5880	5880	5880	0
681	20241202	095200	26375170	5880	5880	5880	5880	1
682	20241202	095100	26369290	5880	5840	5880	5840	53
683	20241202	095000	26058570	5840	5840	5840	5840	2
684	20241202	094900	26046890	5830	5830	5830	5830	0
685	20241202	094800	26046890	5830	5830	5830	5830	0
686	20241202	094700	26046890	5830	5830	5830	5830	100
687	20241202	094600	25463890	5890	5890	5890	5890	53
688	20241202	094500	25151720	5900	5900	5900	5900	0
689	20241202	094400	25151720	5900	5900	5900	5900	0
690	20241202	094300	25151720	5900	5900	5900	5900	0
691	20241202	094200	25151720	5900	5900	5900	5900	0
692	20241202	094100	25151720	5900	5870	5900	5870	53
693	20241202	094000	24839920	5830	5830	5830	5830	4
694	20241202	093900	24816600	5880	5880	5880	5880	0
695	20241202	093800	24816600	5880	5880	5880	5880	0
696	20241202	093700	24816600	5880	5880	5880	5880	0
697	20241202	093600	24816600	5880	5840	5880	5840	53
698	20241202	093500	24505000	5840	5840	5840	5840	239
699	20241202	093400	23109240	5840	5840	5840	5840	0
700	20241202	093300	23109240	5840	5840	5840	5840	0
701	20241202	093200	23109240	5840	5850	5850	5840	310
702	20241202	093100	21297710	5960	5950	5960	5950	53
703	20241202	093000	20982070	5960	5960	5960	5960	0
704	20241202	092900	20982070	5960	5960	5960	5960	40
705	20241202	092800	20743670	5970	5970	5970	5970	8
706	20241202	092700	20695910	5990	5990	5990	5990	0
707	20241202	092600	20695910	5990	5880	5990	5880	53
708	20241202	092500	20381520	5840	5840	5840	5840	0
709	20241202	092400	20381520	5840	5840	5840	5840	0
710	20241202	092300	20381520	5840	5840	5840	5840	0
711	20241202	092200	20381520	5840	5840	5840	5840	0
712	20241202	092100	20381520	5840	5870	5880	5840	56
713	20241202	092000	20052630	5830	5830	5830	5830	0
714	20241202	091900	20052630	5830	5830	5830	5830	0
715	20241202	091800	20052630	5830	5830	5830	5830	0
716	20241202	091700	20052630	5830	5840	5840	5830	168
717	20241202	091600	19072990	5860	5850	5860	5850	54
718	20241202	091500	18756960	5850	5850	5850	5850	201
719	20241202	091400	17581110	5850	5860	5860	5850	363
720	20241202	091300	15457550	5860	5860	5860	5860	0
721	20241202	091200	15457550	5860	5860	5860	5860	179
722	20241202	091100	14408610	5860	5860	5860	5860	0
723	20241202	091000	14408610	5860	5860	5860	5860	0
724	20241202	090900	14408610	5860	5860	5860	5860	0
725	20241202	090800	14408610	5860	5890	5890	5860	953
726	20241202	090700	8814920	5900	5900	5900	5900	0
727	20241202	090600	8814920	5900	5900	5900	5900	0
728	20241202	090500	8814920	5900	5900	5900	5900	58
729	20241202	090400	8472720	5900	5900	5900	5900	105
730	20241202	090300	7853220	5920	5920	5920	5920	23
731	20241202	090200	7717060	5900	5900	5950	5900	281
732	20241202	090100	6052900	5880	5870	5880	5870	400
733	20241202	090000	3701900	5880	5870	5880	5870	630