KissMeData/361670/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212800	36446460	5060	5060	5060	5060	200
3	20241204	212700	36446460	5060	5060	5060	5060	0
4	20241204	212600	36446460	5060	5060	5060	5060	0
5	20241204	212500	36446460	5060	5060	5060	5060	0
6	20241204	212400	36446460	5060	5060	5060	5060	0
7	20241204	212300	36446460	5060	5060	5060	5060	0
8	20241204	212200	36446460	5060	5060	5060	5060	0
9	20241204	212100	36446460	5060	5060	5060	5060	0
10	20241204	212000	36446460	5060	5060	5060	5060	0
11	20241204	211900	36446460	5060	5060	5060	5060	0
12	20241204	211800	36446460	5060	5060	5060	5060	0
13	20241204	211700	36446460	5060	5060	5060	5060	0
14	20241204	211600	36446460	5060	5060	5060	5060	0
15	20241204	211500	36446460	5060	5060	5060	5060	0
16	20241204	211400	36446460	5060	5060	5060	5060	0
17	20241204	211300	36446460	5060	5060	5060	5060	0
18	20241204	211200	36446460	5060	5060	5060	5060	0
19	20241204	211100	36446460	5060	5060	5060	5060	0
20	20241204	211000	36446460	5060	5060	5060	5060	0
21	20241204	210900	36446460	5060	5060	5060	5060	0
22	20241204	210800	36446460	5060	5060	5060	5060	0
23	20241204	210700	36446460	5060	5060	5060	5060	0
24	20241204	210600	36446460	5060	5060	5060	5060	0
25	20241204	210500	36446460	5060	5060	5060	5060	0
26	20241204	210400	36446460	5060	5060	5060	5060	0
27	20241204	210300	36446460	5060	5060	5060	5060	0
28	20241204	210200	36446460	5060	5060	5060	5060	0
29	20241204	210100	36446460	5060	5060	5060	5060	0
30	20241204	210000	36446460	5060	5060	5060	5060	0
31	20241204	205900	36446460	5060	5060	5060	5060	0
32	20241204	205800	36446460	5060	5060	5060	5060	200
33	20241204	205700	36446460	5060	5060	5060	5060	0
34	20241204	205600	36446460	5060	5060	5060	5060	0
35	20241204	205500	36446460	5060	5060	5060	5060	0
36	20241204	205400	36446460	5060	5060	5060	5060	0
37	20241204	205300	36446460	5060	5060	5060	5060	0
38	20241204	205200	36446460	5060	5060	5060	5060	0
39	20241204	205100	36446460	5060	5060	5060	5060	0
40	20241204	205000	36446460	5060	5060	5060	5060	0
41	20241204	204900	36446460	5060	5060	5060	5060	0
42	20241204	204800	36446460	5060	5060	5060	5060	0
43	20241204	204700	36446460	5060	5060	5060	5060	0
44	20241204	204600	36446460	5060	5060	5060	5060	0
45	20241204	204500	36446460	5060	5060	5060	5060	0
46	20241204	204400	36446460	5060	5060	5060	5060	0
47	20241204	204300	36446460	5060	5060	5060	5060	0
48	20241204	204200	36446460	5060	5060	5060	5060	0
49	20241204	204100	36446460	5060	5060	5060	5060	0
50	20241204	204000	36446460	5060	5060	5060	5060	0
51	20241204	203900	36446460	5060	5060	5060	5060	0
52	20241204	203800	36446460	5060	5060	5060	5060	0
53	20241204	203700	36446460	5060	5060	5060	5060	0
54	20241204	203600	36446460	5060	5060	5060	5060	0
55	20241204	203500	36446460	5060	5060	5060	5060	0
56	20241204	203400	36446460	5060	5060	5060	5060	0
57	20241204	203300	36446460	5060	5060	5060	5060	0
58	20241204	203200	36446460	5060	5060	5060	5060	0
59	20241204	203100	36446460	5060	5060	5060	5060	0
60	20241204	203000	36446460	5060	5060	5060	5060	0
61	20241204	202900	36446460	5060	5060	5060	5060	0
62	20241204	202800	36446460	5060	5060	5060	5060	200
63	20241204	202700	36446460	5060	5060	5060	5060	0
64	20241204	202600	36446460	5060	5060	5060	5060	0
65	20241204	202500	36446460	5060	5060	5060	5060	0
66	20241204	202400	36446460	5060	5060	5060	5060	0
67	20241204	202300	36446460	5060	5060	5060	5060	0
68	20241204	202200	36446460	5060	5060	5060	5060	0
69	20241204	202100	36446460	5060	5060	5060	5060	0
70	20241204	202000	36446460	5060	5060	5060	5060	0
71	20241204	201900	36446460	5060	5060	5060	5060	0
72	20241204	201800	36446460	5060	5060	5060	5060	0
73	20241204	201700	36446460	5060	5060	5060	5060	0
74	20241204	201600	36446460	5060	5060	5060	5060	0
75	20241204	201500	36446460	5060	5060	5060	5060	0
76	20241204	201400	36446460	5060	5060	5060	5060	0
77	20241204	201300	36446460	5060	5060	5060	5060	0
78	20241204	201200	36446460	5060	5060	5060	5060	0
79	20241204	201100	36446460	5060	5060	5060	5060	0
80	20241204	201000	36446460	5060	5060	5060	5060	0
81	20241204	200900	36446460	5060	5060	5060	5060	0
82	20241204	200800	36446460	5060	5060	5060	5060	0
83	20241204	200700	36446460	5060	5060	5060	5060	0
84	20241204	200600	36446460	5060	5060	5060	5060	0
85	20241204	200500	36446460	5060	5060	5060	5060	0
86	20241204	200400	36446460	5060	5060	5060	5060	0
87	20241204	200300	36446460	5060	5060	5060	5060	0
88	20241204	200200	36446460	5060	5060	5060	5060	0
89	20241204	200100	36446460	5060	5060	5060	5060	0
90	20241204	200000	36446460	5060	5060	5060	5060	0
91	20241204	195900	36446460	5060	5060	5060	5060	0
92	20241204	195800	36446460	5060	5060	5060	5060	200
93	20241204	195700	36446460	5060	5060	5060	5060	0
94	20241204	195600	36446460	5060	5060	5060	5060	0
95	20241204	195500	36446460	5060	5060	5060	5060	0
96	20241204	195400	36446460	5060	5060	5060	5060	0
97	20241204	195300	36446460	5060	5060	5060	5060	0
98	20241204	195200	36446460	5060	5060	5060	5060	0
99	20241204	195100	36446460	5060	5060	5060	5060	0
100	20241204	195000	36446460	5060	5060	5060	5060	0
101	20241204	194900	36446460	5060	5060	5060	5060	0
102	20241204	194800	36446460	5060	5060	5060	5060	0
103	20241204	194700	36446460	5060	5060	5060	5060	0
104	20241204	194600	36446460	5060	5060	5060	5060	0
105	20241204	194500	36446460	5060	5060	5060	5060	0
106	20241204	194400	36446460	5060	5060	5060	5060	0
107	20241204	194300	36446460	5060	5060	5060	5060	0
108	20241204	194200	36446460	5060	5060	5060	5060	0
109	20241204	194100	36446460	5060	5060	5060	5060	0
110	20241204	194000	36446460	5060	5060	5060	5060	0
111	20241204	193900	36446460	5060	5060	5060	5060	0
112	20241204	193800	36446460	5060	5060	5060	5060	0
113	20241204	193700	36446460	5060	5060	5060	5060	0
114	20241204	193600	36446460	5060	5060	5060	5060	0
115	20241204	193500	36446460	5060	5060	5060	5060	0
116	20241204	193400	36446460	5060	5060	5060	5060	0
117	20241204	193300	36446460	5060	5060	5060	5060	0
118	20241204	193200	36446460	5060	5060	5060	5060	0
119	20241204	193100	36446460	5060	5060	5060	5060	0
120	20241204	193000	36446460	5060	5060	5060	5060	0
121	20241204	192900	36446460	5060	5060	5060	5060	0
122	20241204	192800	36446460	5060	5060	5060	5060	200
123	20241204	192700	36446460	5060	5060	5060	5060	0
124	20241204	192600	36446460	5060	5060	5060	5060	0
125	20241204	192500	36446460	5060	5060	5060	5060	0
126	20241204	192400	36446460	5060	5060	5060	5060	0
127	20241204	192300	36446460	5060	5060	5060	5060	0
128	20241204	192200	36446460	5060	5060	5060	5060	0
129	20241204	192100	36446460	5060	5060	5060	5060	0
130	20241204	192000	36446460	5060	5060	5060	5060	0
131	20241204	191900	36446460	5060	5060	5060	5060	0
132	20241204	191800	36446460	5060	5060	5060	5060	0
133	20241204	191700	36446460	5060	5060	5060	5060	0
134	20241204	191600	36446460	5060	5060	5060	5060	0
135	20241204	191500	36446460	5060	5060	5060	5060	0
136	20241204	191400	36446460	5060	5060	5060	5060	0
137	20241204	191300	36446460	5060	5060	5060	5060	0
138	20241204	191200	36446460	5060	5060	5060	5060	0
139	20241204	191100	36446460	5060	5060	5060	5060	0
140	20241204	191000	36446460	5060	5060	5060	5060	0
141	20241204	190900	36446460	5060	5060	5060	5060	0
142	20241204	190800	36446460	5060	5060	5060	5060	0
143	20241204	190700	36446460	5060	5060	5060	5060	0
144	20241204	190600	36446460	5060	5060	5060	5060	0
145	20241204	190500	36446460	5060	5060	5060	5060	0
146	20241204	190400	36446460	5060	5060	5060	5060	0
147	20241204	190300	36446460	5060	5060	5060	5060	0
148	20241204	190200	36446460	5060	5060	5060	5060	0
149	20241204	190100	36446460	5060	5060	5060	5060	0
150	20241204	190000	36446460	5060	5060	5060	5060	0
151	20241204	185900	36446460	5060	5060	5060	5060	0
152	20241204	185800	36446460	5060	5060	5060	5060	200
153	20241204	185700	36446460	5060	5060	5060	5060	0
154	20241204	185600	36446460	5060	5060	5060	5060	0
155	20241204	185500	36446460	5060	5060	5060	5060	0
156	20241204	185400	36446460	5060	5060	5060	5060	0
157	20241204	185300	36446460	5060	5060	5060	5060	0
158	20241204	185200	36446460	5060	5060	5060	5060	0
159	20241204	185100	36446460	5060	5060	5060	5060	0
160	20241204	185000	36446460	5060	5060	5060	5060	0
161	20241204	184900	36446460	5060	5060	5060	5060	0
162	20241204	184800	36446460	5060	5060	5060	5060	0
163	20241204	184700	36446460	5060	5060	5060	5060	0
164	20241204	184600	36446460	5060	5060	5060	5060	0
165	20241204	184500	36446460	5060	5060	5060	5060	0
166	20241204	184400	36446460	5060	5060	5060	5060	0
167	20241204	184300	36446460	5060	5060	5060	5060	0
168	20241204	184200	36446460	5060	5060	5060	5060	0
169	20241204	184100	36446460	5060	5060	5060	5060	0
170	20241204	184000	36446460	5060	5060	5060	5060	0
171	20241204	183900	36446460	5060	5060	5060	5060	0
172	20241204	183800	36446460	5060	5060	5060	5060	0
173	20241204	183700	36446460	5060	5060	5060	5060	0
174	20241204	183600	36446460	5060	5060	5060	5060	0
175	20241204	183500	36446460	5060	5060	5060	5060	0
176	20241204	183400	36446460	5060	5060	5060	5060	0
177	20241204	183300	36446460	5060	5060	5060	5060	0
178	20241204	183200	36446460	5060	5060	5060	5060	0
179	20241204	183100	36446460	5060	5060	5060	5060	0
180	20241204	183000	36446460	5060	5060	5060	5060	0
181	20241204	182900	36446460	5060	5060	5060	5060	0
182	20241204	182800	36446460	5060	5060	5060	5060	200
183	20241204	182700	36446460	5060	5060	5060	5060	0
184	20241204	182600	36446460	5060	5060	5060	5060	0
185	20241204	182500	36446460	5060	5060	5060	5060	0
186	20241204	182400	36446460	5060	5060	5060	5060	0
187	20241204	182300	36446460	5060	5060	5060	5060	0
188	20241204	182200	36446460	5060	5060	5060	5060	0
189	20241204	182100	36446460	5060	5060	5060	5060	0
190	20241204	182000	36446460	5060	5060	5060	5060	0
191	20241204	181900	36446460	5060	5060	5060	5060	0
192	20241204	181800	36446460	5060	5060	5060	5060	0
193	20241204	181700	36446460	5060	5060	5060	5060	0
194	20241204	181600	36446460	5060	5060	5060	5060	0
195	20241204	181500	36446460	5060	5060	5060	5060	0
196	20241204	181400	36446460	5060	5060	5060	5060	0
197	20241204	181300	36446460	5060	5060	5060	5060	0
198	20241204	181200	36446460	5060	5060	5060	5060	0
199	20241204	181100	36446460	5060	5060	5060	5060	0
200	20241204	181000	36446460	5060	5060	5060	5060	0
201	20241204	180900	36446460	5060	5060	5060	5060	0
202	20241204	180800	36446460	5060	5060	5060	5060	0
203	20241204	180700	36446460	5060	5060	5060	5060	0
204	20241204	180600	36446460	5060	5060	5060	5060	0
205	20241204	180500	36446460	5060	5060	5060	5060	0
206	20241204	180400	36446460	5060	5060	5060	5060	0
207	20241204	180300	36446460	5060	5060	5060	5060	0
208	20241204	180200	36446460	5060	5060	5060	5060	0
209	20241204	180100	36446460	5060	5060	5060	5060	0
210	20241204	180000	36446460	5060	5060	5060	5060	0
211	20241204	175900	36446460	5060	5060	5060	5060	0
212	20241204	175800	36446460	5060	5060	5060	5060	200
213	20241204	175700	36446460	5060	5060	5060	5060	0
214	20241204	175600	36446460	5060	5060	5060	5060	0
215	20241204	175500	36446460	5060	5060	5060	5060	0
216	20241204	175400	36446460	5060	5060	5060	5060	0
217	20241204	175300	36446460	5060	5060	5060	5060	0
218	20241204	175200	36446460	5060	5060	5060	5060	0
219	20241204	175100	36446460	5060	5060	5060	5060	0
220	20241204	175000	36446460	5060	5060	5060	5060	0
221	20241204	174900	36446460	5060	5060	5060	5060	0
222	20241204	174800	36446460	5060	5060	5060	5060	0
223	20241204	174700	36446460	5060	5060	5060	5060	0
224	20241204	174600	36446460	5060	5060	5060	5060	0
225	20241204	174500	36446460	5060	5060	5060	5060	0
226	20241204	174400	36446460	5060	5060	5060	5060	0
227	20241204	174300	36446460	5060	5060	5060	5060	0
228	20241204	174200	36446460	5060	5060	5060	5060	0
229	20241204	174100	36446460	5060	5060	5060	5060	0
230	20241204	174000	36446460	5060	5060	5060	5060	0
231	20241204	173900	36446460	5060	5060	5060	5060	0
232	20241204	173800	36446460	5060	5060	5060	5060	0
233	20241204	173700	36446460	5060	5060	5060	5060	0
234	20241204	173600	36446460	5060	5060	5060	5060	0
235	20241204	173500	36446460	5060	5060	5060	5060	0
236	20241204	173400	36446460	5060	5060	5060	5060	0
237	20241204	173300	36446460	5060	5060	5060	5060	0
238	20241204	173200	36446460	5060	5060	5060	5060	0
239	20241204	173100	36446460	5060	5060	5060	5060	0
240	20241204	173000	36446460	5060	5060	5060	5060	0
241	20241204	172900	36446460	5060	5060	5060	5060	0
242	20241204	172800	36446460	5060	5060	5060	5060	200
243	20241204	172700	36446460	5060	5060	5060	5060	0
244	20241204	172600	36446460	5060	5060	5060	5060	0
245	20241204	172500	36446460	5060	5060	5060	5060	0
246	20241204	172400	36446460	5060	5060	5060	5060	0
247	20241204	172300	36446460	5060	5060	5060	5060	0
248	20241204	172200	36446460	5060	5060	5060	5060	0
249	20241204	172100	36446460	5060	5060	5060	5060	0
250	20241204	172000	36446460	5060	5060	5060	5060	0
251	20241204	171900	36446460	5060	5060	5060	5060	0
252	20241204	171800	36446460	5060	5060	5060	5060	0
253	20241204	171700	36446460	5060	5060	5060	5060	0
254	20241204	171600	36446460	5060	5060	5060	5060	0
255	20241204	171500	36446460	5060	5060	5060	5060	0
256	20241204	171400	36446460	5060	5060	5060	5060	0
257	20241204	171300	36446460	5060	5060	5060	5060	0
258	20241204	171200	36446460	5060	5060	5060	5060	0
259	20241204	171100	36446460	5060	5060	5060	5060	0
260	20241204	171000	36446460	5060	5060	5060	5060	0
261	20241204	170900	36446460	5060	5060	5060	5060	0
262	20241204	170800	36446460	5060	5060	5060	5060	0
263	20241204	170700	36446460	5060	5060	5060	5060	0
264	20241204	170600	36446460	5060	5060	5060	5060	0
265	20241204	170500	36446460	5060	5060	5060	5060	0
266	20241204	170400	36446460	5060	5060	5060	5060	0
267	20241204	170300	36446460	5060	5060	5060	5060	0
268	20241204	170200	36446460	5060	5060	5060	5060	0
269	20241204	170100	36446460	5060	5060	5060	5060	0
270	20241204	170000	36446460	5060	5060	5060	5060	0
271	20241204	165900	36446460	5060	5060	5060	5060	0
272	20241204	165800	36446460	5060	5060	5060	5060	200
273	20241204	165700	36446460	5060	5060	5060	5060	0
274	20241204	165600	36446460	5060	5060	5060	5060	0
275	20241204	165500	36446460	5060	5060	5060	5060	0
276	20241204	165400	36446460	5060	5060	5060	5060	0
277	20241204	165300	36446460	5060	5060	5060	5060	0
278	20241204	165200	36446460	5060	5060	5060	5060	0
279	20241204	165100	36446460	5060	5060	5060	5060	0
280	20241204	165000	36446460	5060	5060	5060	5060	0
281	20241204	164900	36446460	5060	5060	5060	5060	0
282	20241204	164800	36446460	5060	5060	5060	5060	0
283	20241204	164700	36446460	5060	5060	5060	5060	0
284	20241204	164600	36446460	5060	5060	5060	5060	0
285	20241204	164500	36446460	5060	5060	5060	5060	0
286	20241204	164400	36446460	5060	5060	5060	5060	0
287	20241204	164300	36446460	5060	5060	5060	5060	0
288	20241204	164200	36446460	5060	5060	5060	5060	0
289	20241204	164100	36446460	5060	5060	5060	5060	0
290	20241204	164000	36446460	5060	5060	5060	5060	0
291	20241204	163900	36446460	5060	5060	5060	5060	0
292	20241204	163800	36446460	5060	5060	5060	5060	0
293	20241204	163700	36446460	5060	5060	5060	5060	0
294	20241204	163600	36446460	5060	5060	5060	5060	0
295	20241204	163500	36446460	5060	5060	5060	5060	0
296	20241204	163400	36446460	5060	5060	5060	5060	0
297	20241204	163300	36446460	5060	5060	5060	5060	0
298	20241204	163200	36446460	5060	5060	5060	5060	0
299	20241204	163100	36446460	5060	5060	5060	5060	0
300	20241204	163000	36446460	5060	5060	5060	5060	0
301	20241204	162900	36446460	5060	5060	5060	5060	0
302	20241204	162800	36446460	5060	5060	5060	5060	200
303	20241204	162700	36446460	5060	5060	5060	5060	0
304	20241204	162600	36446460	5060	5060	5060	5060	0
305	20241204	162500	36446460	5060	5060	5060	5060	0
306	20241204	162400	36446460	5060	5060	5060	5060	0
307	20241204	162300	36446460	5060	5060	5060	5060	0
308	20241204	162200	36446460	5060	5060	5060	5060	0
309	20241204	162100	36446460	5060	5060	5060	5060	0
310	20241204	162000	36446460	5060	5060	5060	5060	0
311	20241204	161900	36446460	5060	5060	5060	5060	0
312	20241204	161800	36446460	5060	5060	5060	5060	0
313	20241204	161700	36446460	5060	5060	5060	5060	0
314	20241204	161600	36446460	5060	5060	5060	5060	0
315	20241204	161500	36446460	5060	5060	5060	5060	0
316	20241204	161400	36446460	5060	5060	5060	5060	0
317	20241204	161300	36446460	5060	5060	5060	5060	0
318	20241204	161200	36446460	5060	5060	5060	5060	0
319	20241204	161100	36446460	5060	5060	5060	5060	0
320	20241204	161000	36446460	5060	5060	5060	5060	0
321	20241204	160900	36446460	5060	5060	5060	5060	0
322	20241204	160800	36446460	5060	5060	5060	5060	0
323	20241204	160700	36446460	5060	5060	5060	5060	0
324	20241204	160600	36446460	5060	5060	5060	5060	0
325	20241204	160500	36446460	5060	5060	5060	5060	0
326	20241204	160400	36446460	5060	5060	5060	5060	0
327	20241204	160300	36446460	5060	5060	5060	5060	0
328	20241204	160200	36446460	5060	5060	5060	5060	0
329	20241204	160100	36446460	5060	5060	5060	5060	0
330	20241204	160000	36446460	5060	5060	5060	5060	0
331	20241204	155900	36446460	5060	5060	5060	5060	0
332	20241204	155800	36446460	5060	5060	5060	5060	200
333	20241204	155700	36446460	5060	5060	5060	5060	0
334	20241204	155600	36446460	5060	5060	5060	5060	0
335	20241204	155500	36446460	5060	5060	5060	5060	0
336	20241204	155400	36446460	5060	5060	5060	5060	0
337	20241204	155300	36446460	5060	5060	5060	5060	0
338	20241204	155200	36446460	5060	5060	5060	5060	0
339	20241204	155100	36446460	5060	5060	5060	5060	0
340	20241204	155000	36446460	5060	5060	5060	5060	0
341	20241204	154900	36446460	5060	5060	5060	5060	0
342	20241204	154800	36446460	5060	5060	5060	5060	0
343	20241204	154700	36446460	5060	5060	5060	5060	0
344	20241204	154600	36446460	5060	5060	5060	5060	0
345	20241204	154500	36446460	5060	5060	5060	5060	0
346	20241204	154400	36446460	5060	5060	5060	5060	0
347	20241204	154300	36446460	5060	5060	5060	5060	0
348	20241204	154200	36446460	5060	5060	5060	5060	0
349	20241204	154100	36446460	5060	5060	5060	5060	0
350	20241204	154000	36446460	5060	5060	5060	5060	0
351	20241204	153900	36446460	5060	5060	5060	5060	0
352	20241204	153800	36446460	5060	5060	5060	5060	0
353	20241204	153700	36446460	5060	5060	5060	5060	0
354	20241204	153600	36446460	5060	5060	5060	5060	0
355	20241204	153500	36446460	5060	5060	5060	5060	0
356	20241204	153400	36446460	5060	5060	5060	5060	0
357	20241204	153300	36446460	5060	5060	5060	5060	0
358	20241204	153200	36446460	5060	5060	5060	5060	0
359	20241204	153100	36446460	5060	5060	5060	5060	0
360	20241204	153000	36446460	5060	5060	5060	5060	200
361	20241204	152900	35434460	5060	5060	5060	5060	0
362	20241204	152800	35434460	5060	5060	5060	5060	0
363	20241204	152700	35434460	5060	5060	5060	5060	0
364	20241204	152600	35434460	5060	5060	5060	5060	0
365	20241204	152500	35434460	5060	5060	5060	5060	0
366	20241204	152400	35434460	5060	5060	5060	5060	0
367	20241204	152300	35434460	5060	5060	5060	5060	0
368	20241204	152200	35434460	5060	5060	5060	5060	0
369	20241204	152100	35434460	5060	5060	5060	5060	0
370	20241204	152000	35434460	5060	5060	5060	5060	0
371	20241204	151900	35434460	5060	5060	5060	5060	0
372	20241204	151800	35434460	5060	5060	5060	5060	0
373	20241204	151700	35434460	5060	5060	5060	5060	0
374	20241204	151600	35434460	5060	5060	5060	5060	0
375	20241204	151500	35434460	5060	5060	5060	5060	0
376	20241204	151400	35434460	5060	5060	5060	5060	0
377	20241204	151300	35434460	5060	5060	5060	5060	0
378	20241204	151200	35434460	5060	5060	5060	5060	0
379	20241204	151100	35434460	5060	5060	5060	5060	0
380	20241204	151000	35434460	5060	5060	5060	5060	0
381	20241204	150900	35434460	5060	5060	5060	5060	0
382	20241204	150800	35434460	5060	5060	5060	5060	0
383	20241204	150700	35434460	5060	5060	5060	5060	0
384	20241204	150600	35434460	5060	5060	5060	5060	0
385	20241204	150500	35434460	5060	5060	5060	5060	100
386	20241204	150400	34928460	5060	5060	5060	5060	0
387	20241204	150300	34928460	5060	5060	5060	5060	37
388	20241204	150200	34741240	5060	5060	5060	5060	1
389	20241204	150100	34736180	5020	5020	5020	5020	3
390	20241204	150000	34721120	5020	5020	5020	5020	0
391	20241204	145900	34721120	5020	5010	5020	5010	11
392	20241204	145800	34665950	5010	5010	5010	5010	0
393	20241204	145700	34665950	5010	5010	5010	5010	0
394	20241204	145600	34665950	5010	5010	5010	5010	0
395	20241204	145500	34665950	5010	5010	5010	5010	0
396	20241204	145400	34665950	5010	5010	5010	5010	0
397	20241204	145300	34665950	5010	5010	5010	5010	0
398	20241204	145200	34665950	5010	5010	5010	5010	0
399	20241204	145100	34665950	5010	5010	5010	5010	0
400	20241204	145000	34665950	5010	5010	5010	5010	0
401	20241204	144900	34665950	5010	5010	5010	5010	0
402	20241204	144800	34665950	5010	5010	5010	5010	0
403	20241204	144700	34665950	5010	5010	5010	5010	0
404	20241204	144600	34665950	5010	5010	5010	5010	0
405	20241204	144500	34665950	5010	5010	5010	5010	0
406	20241204	144400	34665950	5010	5010	5010	5010	0
407	20241204	144300	34665950	5010	5010	5010	5010	0
408	20241204	144200	34665950	5010	5010	5010	5010	0
409	20241204	144100	34665950	5010	5010	5010	5010	0
410	20241204	144000	34665950	5010	5010	5010	5010	0
411	20241204	143900	34665950	5010	5010	5010	5010	0
412	20241204	143800	34665950	5010	5010	5010	5010	0
413	20241204	143700	34665950	5010	5010	5010	5010	0
414	20241204	143600	34665950	5010	5010	5010	5010	0
415	20241204	143500	34665950	5010	5010	5010	5010	0
416	20241204	143400	34665950	5010	5010	5010	5010	0
417	20241204	143300	34665950	5010	5010	5010	5010	0
418	20241204	143200	34665950	5010	5010	5010	5010	0
419	20241204	143100	34665950	5010	5010	5010	5010	0
420	20241204	143000	34665950	5010	5010	5010	5010	0
421	20241204	142900	34665950	5010	5010	5010	5010	0
422	20241204	142800	34665950	5010	5010	5010	5010	0
423	20241204	142700	34665950	5010	5010	5010	5010	0
424	20241204	142600	34665950	5010	5010	5010	5010	1
425	20241204	142500	34660940	4970	4970	4970	4970	0
426	20241204	142400	34660940	4970	4970	4970	4970	0
427	20241204	142300	34660940	4970	4970	4970	4970	0
428	20241204	142200	34660940	4970	4970	4970	4970	0
429	20241204	142100	34660940	4970	4970	4970	4970	0
430	20241204	142000	34660940	4970	4970	4970	4970	0
431	20241204	141900	34660940	4970	4970	4970	4970	0
432	20241204	141800	34660940	4970	4970	4970	4970	0
433	20241204	141700	34660940	4970	4970	4970	4970	0
434	20241204	141600	34660940	4970	4970	4970	4970	0
435	20241204	141500	34660940	4970	4970	4970	4970	0
436	20241204	141400	34660940	4970	4970	4970	4970	0
437	20241204	141300	34660940	4970	4970	4970	4970	0
438	20241204	141200	34660940	4970	4970	4970	4970	0
439	20241204	141100	34660940	4970	4970	4970	4970	0
440	20241204	141000	34660940	4970	4970	4970	4970	0
441	20241204	140900	34660940	4970	4970	4970	4970	0
442	20241204	140800	34660940	4970	4990	4990	4970	147
443	20241204	140700	33928145	4995	4995	4995	4995	1
444	20241204	140600	33923150	4995	5000	5000	4995	11
445	20241204	140500	33868155	5000	5010	5010	5000	107
446	20241204	140400	33332235	5010	5010	5010	5010	0
447	20241204	140300	33332235	5010	5010	5010	5010	0
448	20241204	140200	33332235	5010	5010	5010	5010	0
449	20241204	140100	33332235	5010	5010	5010	5010	0
450	20241204	140000	33332235	5010	5010	5010	5010	0
451	20241204	135900	33332235	5010	5010	5010	5010	0
452	20241204	135800	33332235	5010	5010	5010	5010	0
453	20241204	135700	33332235	5010	5010	5010	5010	0
454	20241204	135600	33332235	5010	5010	5010	5010	0
455	20241204	135500	33332235	5010	5010	5010	5010	0
456	20241204	135400	33332235	5010	5010	5010	5010	0
457	20241204	135300	33332235	5010	5010	5010	5010	0
458	20241204	135200	33332235	5010	5010	5010	5010	0
459	20241204	135100	33332235	5010	5010	5010	5010	0
460	20241204	135000	33332235	5010	5010	5010	5010	0
461	20241204	134900	33332235	5010	5010	5010	5010	0
462	20241204	134800	33332235	5010	5010	5010	5010	22
463	20241204	134700	33222015	5010	5010	5010	5010	0
464	20241204	134600	33222015	5010	5010	5010	5010	0
465	20241204	134500	33222015	5010	5010	5010	5010	0
466	20241204	134400	33222015	5010	5010	5010	5010	0
467	20241204	134300	33222015	5010	5010	5010	5010	0
468	20241204	134200	33222015	5010	5010	5010	5010	0
469	20241204	134100	33222015	5010	5010	5010	5010	0
470	20241204	134000	33222015	5010	5010	5010	5010	0
471	20241204	133900	33222015	5010	5010	5010	5010	0
472	20241204	133800	33222015	5010	5010	5010	5010	0
473	20241204	133700	33222015	5010	5010	5010	5010	0
474	20241204	133600	33222015	5010	5010	5010	5010	0
475	20241204	133500	33222015	5010	5010	5010	5010	0
476	20241204	133400	33222015	5010	5040	5050	5010	22
477	20241204	133300	33111135	5070	5070	5070	5070	0
478	20241204	133200	33111135	5070	5070	5070	5070	0
479	20241204	133100	33111135	5070	5070	5070	5070	0
480	20241204	133000	33111135	5070	5070	5070	5070	0
481	20241204	132900	33111135	5070	5070	5070	5070	0
482	20241204	132800	33111135	5070	5070	5070	5070	0
483	20241204	132700	33111135	5070	5070	5070	5070	0
484	20241204	132600	33111135	5070	5070	5070	5070	0
485	20241204	132500	33111135	5070	5070	5070	5070	0
486	20241204	132400	33111135	5070	5070	5070	5070	0
487	20241204	132300	33111135	5070	5070	5070	5070	0
488	20241204	132200	33111135	5070	5070	5070	5070	0
489	20241204	132100	33111135	5070	5070	5070	5070	0
490	20241204	132000	33111135	5070	5070	5070	5070	0
491	20241204	131900	33111135	5070	5070	5070	5070	0
492	20241204	131800	33111135	5070	5070	5070	5070	0
493	20241204	131700	33111135	5070	5070	5070	5070	0
494	20241204	131600	33111135	5070	5070	5070	5070	0
495	20241204	131500	33111135	5070	5070	5070	5070	0
496	20241204	131400	33111135	5070	5070	5070	5070	0
497	20241204	131300	33111135	5070	5070	5070	5070	0
498	20241204	131200	33111135	5070	5070	5070	5070	0
499	20241204	131100	33111135	5070	5070	5070	5070	0
500	20241204	131000	33111135	5070	5070	5070	5070	0
501	20241204	130900	33111135	5070	5070	5070	5070	0
502	20241204	130800	33111135	5070	5070	5070	5070	0
503	20241204	130700	33111135	5070	5070	5070	5070	0
504	20241204	130600	33111135	5070	5070	5070	5070	0
505	20241204	130500	33111135	5070	5070	5070	5070	0
506	20241204	130400	33111135	5070	5070	5070	5070	0
507	20241204	130300	33111135	5070	5070	5070	5070	0
508	20241204	130200	33111135	5070	5070	5070	5070	0
509	20241204	130100	33111135	5070	5070	5070	5070	0
510	20241204	130000	33111135	5070	5070	5070	5070	0
511	20241204	125900	33111135	5070	5070	5070	5070	0
512	20241204	125800	33111135	5070	5070	5070	5070	0
513	20241204	125700	33111135	5070	5070	5070	5070	0
514	20241204	125600	33111135	5070	5070	5070	5070	0
515	20241204	125500	33111135	5070	5070	5070	5070	0
516	20241204	125400	33111135	5070	5070	5070	5070	0
517	20241204	125300	33111135	5070	5070	5070	5070	0
518	20241204	125200	33111135	5070	5070	5070	5070	0
519	20241204	125100	33111135	5070	5070	5070	5070	1
520	20241204	125000	33106065	5010	5010	5010	5010	0
521	20241204	124900	33106065	5010	5010	5010	5010	0
522	20241204	124800	33106065	5010	5010	5010	5010	0
523	20241204	124700	33106065	5010	5010	5010	5010	21
524	20241204	124600	33000855	5010	5010	5010	5010	0
525	20241204	124500	33000855	5010	5010	5010	5010	0
526	20241204	124400	33000855	5010	5010	5010	5010	0
527	20241204	124300	33000855	5010	5010	5010	5010	0
528	20241204	124200	33000855	5010	5010	5010	5010	0
529	20241204	124100	33000855	5010	5010	5010	5010	0
530	20241204	124000	33000855	5010	5010	5010	5010	0
531	20241204	123900	33000855	5010	4990	5010	4990	532
532	20241204	123800	30335855	4990	4990	4990	4990	0
533	20241204	123700	30335855	4990	4990	4990	4990	33
534	20241204	123600	30171185	4970	4970	4970	4970	0
535	20241204	123500	30171185	4970	4970	4970	4970	26
536	20241204	123400	30041965	4970	4970	4970	4970	0
537	20241204	123300	30041965	4970	4970	4970	4970	0
538	20241204	123200	30041965	4970	4970	4970	4970	0
539	20241204	123100	30041965	4970	4970	4970	4970	0
540	20241204	123000	30041965	4970	4970	4970	4970	0
541	20241204	122900	30041965	4970	4970	4970	4970	0
542	20241204	122800	30041965	4970	4970	4970	4970	1
543	20241204	122700	30036995	4970	4970	4970	4970	0
544	20241204	122600	30036995	4970	4970	4970	4970	0
545	20241204	122500	30036995	4970	4970	4970	4970	0
546	20241204	122400	30036995	4970	4970	4970	4970	0
547	20241204	122300	30036995	4970	4970	4970	4970	0
548	20241204	122200	30036995	4970	4970	4970	4970	1
549	20241204	122100	30032025	4950	4950	4950	4950	0
550	20241204	122000	30032025	4950	4950	4950	4950	0
551	20241204	121900	30032025	4950	4950	4950	4950	0
552	20241204	121800	30032025	4950	4950	4950	4950	0
553	20241204	121700	30032025	4950	4950	4950	4950	0
554	20241204	121600	30032025	4950	4950	4950	4950	0
555	20241204	121500	30032025	4950	4950	4950	4950	0
556	20241204	121400	30032025	4950	4950	4950	4950	0
557	20241204	121300	30032025	4950	4950	4950	4950	0
558	20241204	121200	30032025	4950	4950	4950	4950	0
559	20241204	121100	30032025	4950	4950	4950	4950	0
560	20241204	121000	30032025	4950	4950	4950	4950	0
561	20241204	120900	30032025	4950	4950	4950	4950	0
562	20241204	120800	30032025	4950	4950	4950	4950	0
563	20241204	120700	30032025	4950	4965	4965	4950	341
564	20241204	120600	28342425	4970	4970	4970	4970	0
565	20241204	120500	28342425	4970	4970	4970	4970	88
566	20241204	120400	27905065	4990	4990	4990	4990	0
567	20241204	120300	27905065	4990	4990	4990	4990	0
568	20241204	120200	27905065	4990	4990	4990	4990	0
569	20241204	120100	27905065	4990	4990	4990	4990	0
570	20241204	120000	27905065	4990	4990	4990	4990	0
571	20241204	115900	27905065	4990	4990	4990	4990	0
572	20241204	115800	27905065	4990	4990	4990	4990	0
573	20241204	115700	27905065	4990	4990	4990	4990	0
574	20241204	115600	27905065	4990	4990	4990	4990	0
575	20241204	115500	27905065	4990	4990	4990	4990	10
576	20241204	115400	27855165	4990	4990	4990	4990	0
577	20241204	115300	27855165	4990	4990	4990	4990	0
578	20241204	115200	27855165	4990	4990	4990	4990	0
579	20241204	115100	27855165	4990	4990	4990	4990	0
580	20241204	115000	27855165	4990	4990	4990	4990	0
581	20241204	114900	27855165	4990	4990	4990	4990	0
582	20241204	114800	27855165	4990	4990	4990	4990	1
583	20241204	114700	27850175	4970	4970	4970	4970	0
584	20241204	114600	27850175	4970	4970	4970	4970	0
585	20241204	114500	27850175	4970	4970	4970	4970	0
586	20241204	114400	27850175	4970	4970	4970	4970	0
587	20241204	114300	27850175	4970	4970	4970	4970	0
588	20241204	114200	27850175	4970	4970	4970	4970	0
589	20241204	114100	27850175	4970	4970	4970	4970	0
590	20241204	114000	27850175	4970	4970	4970	4970	0
591	20241204	113900	27850175	4970	4970	4970	4970	0
592	20241204	113800	27850175	4970	4970	4970	4970	1
593	20241204	113700	27845205	4985	4985	4985	4985	0
594	20241204	113600	27845205	4985	4985	4985	4985	0
595	20241204	113500	27845205	4985	4985	4985	4985	0
596	20241204	113400	27845205	4985	4985	4985	4985	0
597	20241204	113300	27845205	4985	4985	4985	4985	3
598	20241204	113200	27830250	4985	4985	4985	4985	11
599	20241204	113100	27775415	4980	4980	4980	4980	0
600	20241204	113000	27775415	4980	4980	4980	4980	8
601	20241204	112900	27735575	4980	4980	4980	4980	0
602	20241204	112800	27735575	4980	4980	4980	4980	0
603	20241204	112700	27735575	4980	4980	4980	4980	0
604	20241204	112600	27735575	4980	4980	4980	4980	0
605	20241204	112500	27735575	4980	4980	4980	4980	0
606	20241204	112400	27735575	4980	4975	4980	4975	100
607	20241204	112300	27237605	4980	4980	4980	4980	0
608	20241204	112200	27237605	4980	4980	4980	4980	0
609	20241204	112100	27237605	4980	4980	4980	4980	0
610	20241204	112000	27237605	4980	4980	4980	4980	0
611	20241204	111900	27237605	4980	4980	4980	4980	0
612	20241204	111800	27237605	4980	4980	4980	4980	0
613	20241204	111700	27237605	4980	4980	4980	4980	0
614	20241204	111600	27237605	4980	4980	4980	4980	0
615	20241204	111500	27237605	4980	4980	4980	4980	114
616	20241204	111400	26669885	5000	5000	5000	5000	0
617	20241204	111300	26669885	5000	5000	5000	5000	0
618	20241204	111200	26669885	5000	5000	5000	5000	1
619	20241204	111100	26664885	4995	4995	4995	4995	0
620	20241204	111000	26664885	4995	4995	4995	4995	0
621	20241204	110900	26664885	4995	4995	4995	4995	0
622	20241204	110800	26664885	4995	4995	4995	4995	0
623	20241204	110700	26664885	4995	4995	4995	4995	0
624	20241204	110600	26664885	4995	4995	4995	4995	0
625	20241204	110500	26664885	4995	4995	4995	4995	0
626	20241204	110400	26664885	4995	4995	4995	4995	0
627	20241204	110300	26664885	4995	4995	4995	4995	0
628	20241204	110200	26664885	4995	4980	4995	4980	2
629	20241204	110100	26654910	5000	5000	5000	5000	0
630	20241204	110000	26654910	5000	5000	5000	5000	9
631	20241204	105900	26609910	5010	5010	5010	5010	0
632	20241204	105800	26609910	5010	5010	5010	5010	0
633	20241204	105700	26609910	5010	5010	5010	5010	0
634	20241204	105600	26609910	5010	5010	5010	5010	0
635	20241204	105500	26609910	5010	5010	5010	5010	2
636	20241204	105400	26599890	5010	5010	5010	5010	0
637	20241204	105300	26599890	5010	5010	5010	5010	0
638	20241204	105200	26599890	5010	5010	5010	5010	0
639	20241204	105100	26599890	5010	5010	5010	5010	0
640	20241204	105000	26599890	5010	5010	5010	5010	0
641	20241204	104900	26599890	5010	5010	5010	5010	10
642	20241204	104800	26549790	5010	5010	5010	5010	0
643	20241204	104700	26549790	5010	5010	5010	5010	0
644	20241204	104600	26549790	5010	5010	5010	5010	0
645	20241204	104500	26549790	5010	5010	5010	5010	0
646	20241204	104400	26549790	5010	5010	5010	5010	0
647	20241204	104300	26549790	5010	5010	5010	5010	0
648	20241204	104200	26549790	5010	5010	5010	5010	0
649	20241204	104100	26549790	5010	5010	5010	5010	0
650	20241204	104000	26549790	5010	5010	5010	5010	0
651	20241204	103900	26549790	5010	5010	5010	5010	0
652	20241204	103800	26549790	5010	5010	5010	5010	0
653	20241204	103700	26549790	5010	5010	5010	5010	0
654	20241204	103600	26549790	5010	5010	5010	5010	1
655	20241204	103500	26544780	4980	4980	4980	4980	0
656	20241204	103400	26544780	4980	4980	4980	4980	0
657	20241204	103300	26544780	4980	4980	4980	4980	0
658	20241204	103200	26544780	4980	4980	4980	4980	1
659	20241204	103100	26539800	5000	5000	5000	5000	0
660	20241204	103000	26539800	5000	5000	5000	5000	200
661	20241204	102900	25539800	4995	4995	4995	4995	0
662	20241204	102800	25539800	4995	4995	4995	4995	0
663	20241204	102700	25539800	4995	4995	4995	4995	0
664	20241204	102600	25539800	4995	4995	4995	4995	0
665	20241204	102500	25539800	4995	4995	4995	4995	0
666	20241204	102400	25539800	4995	4995	4995	4995	0
667	20241204	102300	25539800	4995	4995	4995	4995	0
668	20241204	102200	25539800	4995	4995	4995	4995	0
669	20241204	102100	25539800	4995	4995	4995	4995	0
670	20241204	102000	25539800	4995	4995	4995	4995	0
671	20241204	101900	25539800	4995	4995	4995	4995	0
672	20241204	101800	25539800	4995	4995	4995	4995	0
673	20241204	101700	25539800	4995	4995	4995	4995	0
674	20241204	101600	25539800	4995	4995	4995	4995	20
675	20241204	101500	25439900	5010	5010	5010	5010	0
676	20241204	101400	25439900	5010	5010	5010	5010	0
677	20241204	101300	25439900	5010	5010	5010	5010	0
678	20241204	101200	25439900	5010	5010	5010	5010	0
679	20241204	101100	25439900	5010	5010	5010	5010	0
680	20241204	101000	25439900	5010	5010	5010	5010	2
681	20241204	100900	25429880	5010	5010	5010	5010	0
682	20241204	100800	25429880	5010	5010	5010	5010	0
683	20241204	100700	25429880	5010	5010	5010	5010	1
684	20241204	100600	25424870	5010	5010	5010	5010	0
685	20241204	100500	25424870	5010	5010	5010	5010	0
686	20241204	100400	25424870	5010	5010	5010	5010	0
687	20241204	100300	25424870	5010	5010	5010	5010	0
688	20241204	100200	25424870	5010	5010	5010	5010	0
689	20241204	100100	25424870	5010	5010	5010	5010	0
690	20241204	100000	25424870	5010	5010	5010	5010	31
691	20241204	095900	25269560	5010	5010	5010	5010	0
692	20241204	095800	25269560	5010	5010	5010	5010	0
693	20241204	095700	25269560	5010	5010	5010	5010	0
694	20241204	095600	25269560	5010	5010	5010	5010	0
695	20241204	095500	25269560	5010	5010	5010	5010	1
696	20241204	095400	25264550	4960	4960	4960	4960	0
697	20241204	095300	25264550	4960	4960	4960	4960	0
698	20241204	095200	25264550	4960	4960	4960	4960	0
699	20241204	095100	25264550	4960	4955	4960	4955	93
700	20241204	095000	24803445	4955	4955	4955	4955	0
701	20241204	094900	24803445	4955	4955	4955	4955	10
702	20241204	094800	24753895	4955	4960	4960	4865	420
703	20241204	094700	22695615	4960	4960	4960	4960	7
704	20241204	094600	22660895	4930	4955	4955	4930	85
705	20241204	094500	22240960	4955	4955	4955	4955	6
706	20241204	094400	22211230	4950	4950	4950	4950	0
707	20241204	094300	22211230	4950	4970	4970	4950	474
708	20241204	094200	19860350	4970	4970	4970	4970	0
709	20241204	094100	19860350	4970	5000	5000	4970	289
710	20241204	094000	18417520	5010	5010	5010	5010	0
711	20241204	093900	18417520	5010	5010	5010	5010	8
712	20241204	093800	18377440	5000	5000	5000	5000	0
713	20241204	093700	18377440	5000	5010	5010	5000	33
714	20241204	093600	18212380	5010	5010	5010	5010	2
715	20241204	093500	18202360	5000	5050	5050	5000	396
716	20241204	093400	16215610	5050	5050	5050	5050	0
717	20241204	093300	16215610	5050	5050	5050	5050	0
718	20241204	093200	16215610	5050	5050	5050	5050	0
719	20241204	093100	16215610	5050	5050	5050	5050	0
720	20241204	093000	16215610	5050	5050	5050	5050	0
721	20241204	092900	16215610	5050	5050	5050	5050	0
722	20241204	092800	16215610	5050	5070	5070	5050	41
723	20241204	092700	16008540	5070	5070	5070	5070	0
724	20241204	092600	16008540	5070	5070	5070	5070	0
725	20241204	092500	16008540	5070	5070	5070	5070	59
726	20241204	092400	15709410	5070	5070	5070	5070	0
727	20241204	092300	15709410	5070	5070	5070	5070	0
728	20241204	092200	15709410	5070	5070	5070	5070	0
729	20241204	092100	15709410	5070	5070	5070	5070	0
730	20241204	092000	15709410	5070	5070	5070	5070	2
731	20241204	091900	15699270	5070	5070	5070	5070	39
732	20241204	091800	15501540	5100	5100	5100	5100	0
733	20241204	091700	15501540	5100	5100	5100	5100	0
734	20241204	091600	15501540	5100	5100	5100	5100	0
735	20241204	091500	15501540	5100	5100	5100	5100	9
736	20241204	091400	15455640	5100	5100	5100	5100	0
737	20241204	091300	15455640	5100	5100	5100	5100	0
738	20241204	091200	15455640	5100	5130	5130	5100	44
739	20241204	091100	15230010	5140	5140	5140	5140	0
740	20241204	091000	15230010	5140	5140	5140	5140	0
741	20241204	090900	15230010	5140	5140	5140	5140	0
742	20241204	090800	15230010	5140	5140	5140	5140	37
743	20241204	090700	15039830	5130	5130	5130	5130	1
744	20241204	090600	15034700	5100	5100	5100	5100	6
745	20241204	090500	15004100	5100	5100	5100	5100	0
746	20241204	090400	15004100	5100	5100	5100	5100	0
747	20241204	090300	15004100	5100	5100	5100	5100	0
748	20241204	090200	15004100	5100	5150	5150	5100	968
749	20241204	090100	10028520	5140	5150	5150	5140	1250
750	20241204	090000	3603140	5140	5140	5140	5140	701