KissMeData/363250/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212800	216948030	9660	9660	9660	9660	97
3	20241205	212700	216948030	9660	9660	9660	9660	0
4	20241205	212600	216948030	9660	9660	9660	9660	0
5	20241205	212500	216948030	9660	9660	9660	9660	0
6	20241205	212400	216948030	9660	9660	9660	9660	0
7	20241205	212300	216948030	9660	9660	9660	9660	0
8	20241205	212200	216948030	9660	9660	9660	9660	0
9	20241205	212100	216948030	9660	9660	9660	9660	0
10	20241205	212000	216948030	9660	9660	9660	9660	0
11	20241205	211900	216948030	9660	9660	9660	9660	0
12	20241205	211800	216948030	9660	9660	9660	9660	0
13	20241205	211700	216948030	9660	9660	9660	9660	0
14	20241205	211600	216948030	9660	9660	9660	9660	0
15	20241205	211500	216948030	9660	9660	9660	9660	0
16	20241205	211400	216948030	9660	9660	9660	9660	0
17	20241205	211300	216948030	9660	9660	9660	9660	0
18	20241205	211200	216948030	9660	9660	9660	9660	0
19	20241205	211100	216948030	9660	9660	9660	9660	0
20	20241205	211000	216948030	9660	9660	9660	9660	0
21	20241205	210900	216948030	9660	9660	9660	9660	0
22	20241205	210800	216948030	9660	9660	9660	9660	0
23	20241205	210700	216948030	9660	9660	9660	9660	0
24	20241205	210600	216948030	9660	9660	9660	9660	0
25	20241205	210500	216948030	9660	9660	9660	9660	0
26	20241205	210400	216948030	9660	9660	9660	9660	0
27	20241205	210300	216948030	9660	9660	9660	9660	0
28	20241205	210200	216948030	9660	9660	9660	9660	0
29	20241205	210100	216948030	9660	9660	9660	9660	0
30	20241205	210000	216948030	9660	9660	9660	9660	0
31	20241205	205900	216948030	9660	9660	9660	9660	0
32	20241205	205800	216948030	9660	9660	9660	9660	97
33	20241205	205700	216948030	9660	9660	9660	9660	0
34	20241205	205600	216948030	9660	9660	9660	9660	0
35	20241205	205500	216948030	9660	9660	9660	9660	0
36	20241205	205400	216948030	9660	9660	9660	9660	0
37	20241205	205300	216948030	9660	9660	9660	9660	0
38	20241205	205200	216948030	9660	9660	9660	9660	0
39	20241205	205100	216948030	9660	9660	9660	9660	0
40	20241205	205000	216948030	9660	9660	9660	9660	0
41	20241205	204900	216948030	9660	9660	9660	9660	0
42	20241205	204800	216948030	9660	9660	9660	9660	0
43	20241205	204700	216948030	9660	9660	9660	9660	0
44	20241205	204600	216948030	9660	9660	9660	9660	0
45	20241205	204500	216948030	9660	9660	9660	9660	0
46	20241205	204400	216948030	9660	9660	9660	9660	0
47	20241205	204300	216948030	9660	9660	9660	9660	0
48	20241205	204200	216948030	9660	9660	9660	9660	0
49	20241205	204100	216948030	9660	9660	9660	9660	0
50	20241205	204000	216948030	9660	9660	9660	9660	0
51	20241205	203900	216948030	9660	9660	9660	9660	0
52	20241205	203800	216948030	9660	9660	9660	9660	0
53	20241205	203700	216948030	9660	9660	9660	9660	0
54	20241205	203600	216948030	9660	9660	9660	9660	0
55	20241205	203500	216948030	9660	9660	9660	9660	0
56	20241205	203400	216948030	9660	9660	9660	9660	0
57	20241205	203300	216948030	9660	9660	9660	9660	0
58	20241205	203200	216948030	9660	9660	9660	9660	0
59	20241205	203100	216948030	9660	9660	9660	9660	0
60	20241205	203000	216948030	9660	9660	9660	9660	0
61	20241205	202900	216948030	9660	9660	9660	9660	0
62	20241205	202800	216948030	9660	9660	9660	9660	97
63	20241205	202700	216948030	9660	9660	9660	9660	0
64	20241205	202600	216948030	9660	9660	9660	9660	0
65	20241205	202500	216948030	9660	9660	9660	9660	0
66	20241205	202400	216948030	9660	9660	9660	9660	0
67	20241205	202300	216948030	9660	9660	9660	9660	0
68	20241205	202200	216948030	9660	9660	9660	9660	0
69	20241205	202100	216948030	9660	9660	9660	9660	0
70	20241205	202000	216948030	9660	9660	9660	9660	0
71	20241205	201900	216948030	9660	9660	9660	9660	0
72	20241205	201800	216948030	9660	9660	9660	9660	0
73	20241205	201700	216948030	9660	9660	9660	9660	0
74	20241205	201600	216948030	9660	9660	9660	9660	0
75	20241205	201500	216948030	9660	9660	9660	9660	0
76	20241205	201400	216948030	9660	9660	9660	9660	0
77	20241205	201300	216948030	9660	9660	9660	9660	0
78	20241205	201200	216948030	9660	9660	9660	9660	0
79	20241205	201100	216948030	9660	9660	9660	9660	0
80	20241205	201000	216948030	9660	9660	9660	9660	0
81	20241205	200900	216948030	9660	9660	9660	9660	0
82	20241205	200800	216948030	9660	9660	9660	9660	0
83	20241205	200700	216948030	9660	9660	9660	9660	0
84	20241205	200600	216948030	9660	9660	9660	9660	0
85	20241205	200500	216948030	9660	9660	9660	9660	0
86	20241205	200400	216948030	9660	9660	9660	9660	0
87	20241205	200300	216948030	9660	9660	9660	9660	0
88	20241205	200200	216948030	9660	9660	9660	9660	0
89	20241205	200100	216948030	9660	9660	9660	9660	0
90	20241205	200000	216948030	9660	9660	9660	9660	0
91	20241205	195900	216948030	9660	9660	9660	9660	0
92	20241205	195800	216948030	9660	9660	9660	9660	97
93	20241205	195700	216948030	9660	9660	9660	9660	0
94	20241205	195600	216948030	9660	9660	9660	9660	0
95	20241205	195500	216948030	9660	9660	9660	9660	0
96	20241205	195400	216948030	9660	9660	9660	9660	0
97	20241205	195300	216948030	9660	9660	9660	9660	0
98	20241205	195200	216948030	9660	9660	9660	9660	0
99	20241205	195100	216948030	9660	9660	9660	9660	0
100	20241205	195000	216948030	9660	9660	9660	9660	0
101	20241205	194900	216948030	9660	9660	9660	9660	0
102	20241205	194800	216948030	9660	9660	9660	9660	0
103	20241205	194700	216948030	9660	9660	9660	9660	0
104	20241205	194600	216948030	9660	9660	9660	9660	0
105	20241205	194500	216948030	9660	9660	9660	9660	0
106	20241205	194400	216948030	9660	9660	9660	9660	0
107	20241205	194300	216948030	9660	9660	9660	9660	0
108	20241205	194200	216948030	9660	9660	9660	9660	0
109	20241205	194100	216948030	9660	9660	9660	9660	0
110	20241205	194000	216948030	9660	9660	9660	9660	0
111	20241205	193900	216948030	9660	9660	9660	9660	0
112	20241205	193800	216948030	9660	9660	9660	9660	0
113	20241205	193700	216948030	9660	9660	9660	9660	0
114	20241205	193600	216948030	9660	9660	9660	9660	0
115	20241205	193500	216948030	9660	9660	9660	9660	0
116	20241205	193400	216948030	9660	9660	9660	9660	0
117	20241205	193300	216948030	9660	9660	9660	9660	0
118	20241205	193200	216948030	9660	9660	9660	9660	0
119	20241205	193100	216948030	9660	9660	9660	9660	0
120	20241205	193000	216948030	9660	9660	9660	9660	0
121	20241205	192900	216948030	9660	9660	9660	9660	0
122	20241205	192800	216948030	9660	9660	9660	9660	97
123	20241205	192700	216948030	9660	9660	9660	9660	0
124	20241205	192600	216948030	9660	9660	9660	9660	0
125	20241205	192500	216948030	9660	9660	9660	9660	0
126	20241205	192400	216948030	9660	9660	9660	9660	0
127	20241205	192300	216948030	9660	9660	9660	9660	0
128	20241205	192200	216948030	9660	9660	9660	9660	0
129	20241205	192100	216948030	9660	9660	9660	9660	0
130	20241205	192000	216948030	9660	9660	9660	9660	0
131	20241205	191900	216948030	9660	9660	9660	9660	0
132	20241205	191800	216948030	9660	9660	9660	9660	0
133	20241205	191700	216948030	9660	9660	9660	9660	0
134	20241205	191600	216948030	9660	9660	9660	9660	0
135	20241205	191500	216948030	9660	9660	9660	9660	0
136	20241205	191400	216948030	9660	9660	9660	9660	0
137	20241205	191300	216948030	9660	9660	9660	9660	0
138	20241205	191200	216948030	9660	9660	9660	9660	0
139	20241205	191100	216948030	9660	9660	9660	9660	0
140	20241205	191000	216948030	9660	9660	9660	9660	0
141	20241205	190900	216948030	9660	9660	9660	9660	0
142	20241205	190800	216948030	9660	9660	9660	9660	0
143	20241205	190700	216948030	9660	9660	9660	9660	0
144	20241205	190600	216948030	9660	9660	9660	9660	0
145	20241205	190500	216948030	9660	9660	9660	9660	0
146	20241205	190400	216948030	9660	9660	9660	9660	0
147	20241205	190300	216948030	9660	9660	9660	9660	0
148	20241205	190200	216948030	9660	9660	9660	9660	0
149	20241205	190100	216948030	9660	9660	9660	9660	0
150	20241205	190000	216948030	9660	9660	9660	9660	0
151	20241205	185900	216948030	9660	9660	9660	9660	0
152	20241205	185800	216948030	9660	9660	9660	9660	97
153	20241205	185700	216948030	9660	9660	9660	9660	0
154	20241205	185600	216948030	9660	9660	9660	9660	0
155	20241205	185500	216948030	9660	9660	9660	9660	0
156	20241205	185400	216948030	9660	9660	9660	9660	0
157	20241205	185300	216948030	9660	9660	9660	9660	0
158	20241205	185200	216948030	9660	9660	9660	9660	0
159	20241205	185100	216948030	9660	9660	9660	9660	0
160	20241205	185000	216948030	9660	9660	9660	9660	0
161	20241205	184900	216948030	9660	9660	9660	9660	0
162	20241205	184800	216948030	9660	9660	9660	9660	0
163	20241205	184700	216948030	9660	9660	9660	9660	0
164	20241205	184600	216948030	9660	9660	9660	9660	0
165	20241205	184500	216948030	9660	9660	9660	9660	0
166	20241205	184400	216948030	9660	9660	9660	9660	0
167	20241205	184300	216948030	9660	9660	9660	9660	0
168	20241205	184200	216948030	9660	9660	9660	9660	0
169	20241205	184100	216948030	9660	9660	9660	9660	0
170	20241205	184000	216948030	9660	9660	9660	9660	0
171	20241205	183900	216948030	9660	9660	9660	9660	0
172	20241205	183800	216948030	9660	9660	9660	9660	0
173	20241205	183700	216948030	9660	9660	9660	9660	0
174	20241205	183600	216948030	9660	9660	9660	9660	0
175	20241205	183500	216948030	9660	9660	9660	9660	0
176	20241205	183400	216948030	9660	9660	9660	9660	0
177	20241205	183300	216948030	9660	9660	9660	9660	0
178	20241205	183200	216948030	9660	9660	9660	9660	0
179	20241205	183100	216948030	9660	9660	9660	9660	0
180	20241205	183000	216948030	9660	9660	9660	9660	0
181	20241205	182900	216948030	9660	9660	9660	9660	0
182	20241205	182800	216948030	9660	9660	9660	9660	97
183	20241205	182700	216948030	9660	9660	9660	9660	0
184	20241205	182600	216948030	9660	9660	9660	9660	0
185	20241205	182500	216948030	9660	9660	9660	9660	0
186	20241205	182400	216948030	9660	9660	9660	9660	0
187	20241205	182300	216948030	9660	9660	9660	9660	0
188	20241205	182200	216948030	9660	9660	9660	9660	0
189	20241205	182100	216948030	9660	9660	9660	9660	0
190	20241205	182000	216948030	9660	9660	9660	9660	0
191	20241205	181900	216948030	9660	9660	9660	9660	0
192	20241205	181800	216948030	9660	9660	9660	9660	0
193	20241205	181700	216948030	9660	9660	9660	9660	0
194	20241205	181600	216948030	9660	9660	9660	9660	0
195	20241205	181500	216948030	9660	9660	9660	9660	0
196	20241205	181400	216948030	9660	9660	9660	9660	0
197	20241205	181300	216948030	9660	9660	9660	9660	0
198	20241205	181200	216948030	9660	9660	9660	9660	0
199	20241205	181100	216948030	9660	9660	9660	9660	0
200	20241205	181000	216948030	9660	9660	9660	9660	0
201	20241205	180900	216948030	9660	9660	9660	9660	0
202	20241205	180800	216948030	9660	9660	9660	9660	0
203	20241205	180700	216948030	9660	9660	9660	9660	0
204	20241205	180600	216948030	9660	9660	9660	9660	0
205	20241205	180500	216948030	9660	9660	9660	9660	0
206	20241205	180400	216948030	9660	9660	9660	9660	0
207	20241205	180300	216948030	9660	9660	9660	9660	0
208	20241205	180200	216948030	9660	9660	9660	9660	0
209	20241205	180100	216948030	9660	9660	9660	9660	0
210	20241205	180000	216948030	9660	9660	9660	9660	0
211	20241205	175900	216948030	9660	9660	9660	9660	0
212	20241205	175800	216948030	9660	9660	9660	9660	97
213	20241205	175700	216948030	9660	9660	9660	9660	0
214	20241205	175600	216948030	9660	9660	9660	9660	0
215	20241205	175500	216948030	9660	9660	9660	9660	0
216	20241205	175400	216948030	9660	9660	9660	9660	0
217	20241205	175300	216948030	9660	9660	9660	9660	0
218	20241205	175200	216948030	9660	9660	9660	9660	0
219	20241205	175100	216948030	9660	9660	9660	9660	0
220	20241205	175000	216948030	9660	9660	9660	9660	0
221	20241205	174900	216948030	9660	9660	9660	9660	0
222	20241205	174800	216948030	9660	9660	9660	9660	0
223	20241205	174700	216948030	9660	9660	9660	9660	0
224	20241205	174600	216948030	9660	9660	9660	9660	0
225	20241205	174500	216948030	9660	9660	9660	9660	0
226	20241205	174400	216948030	9660	9660	9660	9660	0
227	20241205	174300	216948030	9660	9660	9660	9660	0
228	20241205	174200	216948030	9660	9660	9660	9660	0
229	20241205	174100	216948030	9660	9660	9660	9660	0
230	20241205	174000	216948030	9660	9660	9660	9660	0
231	20241205	173900	216948030	9660	9660	9660	9660	0
232	20241205	173800	216948030	9660	9660	9660	9660	0
233	20241205	173700	216948030	9660	9660	9660	9660	0
234	20241205	173600	216948030	9660	9660	9660	9660	0
235	20241205	173500	216948030	9660	9660	9660	9660	0
236	20241205	173400	216948030	9660	9660	9660	9660	0
237	20241205	173300	216948030	9660	9660	9660	9660	0
238	20241205	173200	216948030	9660	9660	9660	9660	0
239	20241205	173100	216948030	9660	9660	9660	9660	0
240	20241205	173000	216948030	9660	9660	9660	9660	0
241	20241205	172900	216948030	9660	9660	9660	9660	0
242	20241205	172800	216948030	9660	9660	9660	9660	97
243	20241205	172700	216948030	9660	9660	9660	9660	0
244	20241205	172600	216948030	9660	9660	9660	9660	0
245	20241205	172500	216948030	9660	9660	9660	9660	0
246	20241205	172400	216948030	9660	9660	9660	9660	0
247	20241205	172300	216948030	9660	9660	9660	9660	0
248	20241205	172200	216948030	9660	9660	9660	9660	0
249	20241205	172100	216948030	9660	9660	9660	9660	0
250	20241205	172000	216948030	9660	9660	9660	9660	0
251	20241205	171900	216948030	9660	9660	9660	9660	0
252	20241205	171800	216948030	9660	9660	9660	9660	0
253	20241205	171700	216948030	9660	9660	9660	9660	0
254	20241205	171600	216948030	9660	9660	9660	9660	0
255	20241205	171500	216948030	9660	9660	9660	9660	0
256	20241205	171400	216948030	9660	9660	9660	9660	0
257	20241205	171300	216948030	9660	9660	9660	9660	0
258	20241205	171200	216948030	9660	9660	9660	9660	0
259	20241205	171100	216948030	9660	9660	9660	9660	0
260	20241205	171000	216948030	9660	9660	9660	9660	0
261	20241205	170900	216948030	9660	9660	9660	9660	0
262	20241205	170800	216948030	9660	9660	9660	9660	0
263	20241205	170700	216948030	9660	9660	9660	9660	0
264	20241205	170600	216948030	9660	9660	9660	9660	0
265	20241205	170500	216948030	9660	9660	9660	9660	0
266	20241205	170400	216948030	9660	9660	9660	9660	0
267	20241205	170300	216948030	9660	9660	9660	9660	0
268	20241205	170200	216948030	9660	9660	9660	9660	0
269	20241205	170100	216948030	9660	9660	9660	9660	0
270	20241205	170000	216948030	9660	9660	9660	9660	0
271	20241205	165900	216948030	9660	9660	9660	9660	0
272	20241205	165800	216948030	9660	9660	9660	9660	97
273	20241205	165700	216948030	9660	9660	9660	9660	0
274	20241205	165600	216948030	9660	9660	9660	9660	0
275	20241205	165500	216948030	9660	9660	9660	9660	0
276	20241205	165400	216948030	9660	9660	9660	9660	0
277	20241205	165300	216948030	9660	9660	9660	9660	0
278	20241205	165200	216948030	9660	9660	9660	9660	0
279	20241205	165100	216948030	9660	9660	9660	9660	0
280	20241205	165000	216948030	9660	9660	9660	9660	0
281	20241205	164900	216948030	9660	9660	9660	9660	0
282	20241205	164800	216948030	9660	9660	9660	9660	0
283	20241205	164700	216948030	9660	9660	9660	9660	0
284	20241205	164600	216948030	9660	9660	9660	9660	0
285	20241205	164500	216948030	9660	9660	9660	9660	0
286	20241205	164400	216948030	9660	9660	9660	9660	0
287	20241205	164300	216948030	9660	9660	9660	9660	0
288	20241205	164200	216948030	9660	9660	9660	9660	0
289	20241205	164100	216948030	9660	9660	9660	9660	0
290	20241205	164000	216948030	9660	9660	9660	9660	0
291	20241205	163900	216948030	9660	9660	9660	9660	0
292	20241205	163800	216948030	9660	9660	9660	9660	0
293	20241205	163700	216948030	9660	9660	9660	9660	0
294	20241205	163600	216948030	9660	9660	9660	9660	0
295	20241205	163500	216948030	9660	9660	9660	9660	0
296	20241205	163400	216948030	9660	9660	9660	9660	0
297	20241205	163300	216948030	9660	9660	9660	9660	0
298	20241205	163200	216948030	9660	9660	9660	9660	0
299	20241205	163100	216948030	9660	9660	9660	9660	0
300	20241205	163000	216948030	9660	9660	9660	9660	0
301	20241205	162900	216948030	9660	9660	9660	9660	0
302	20241205	162800	216948030	9660	9660	9660	9660	97
303	20241205	162700	216948030	9660	9660	9660	9660	0
304	20241205	162600	216948030	9660	9660	9660	9660	0
305	20241205	162500	216948030	9660	9660	9660	9660	0
306	20241205	162400	216948030	9660	9660	9660	9660	0
307	20241205	162300	216948030	9660	9660	9660	9660	0
308	20241205	162200	216948030	9660	9660	9660	9660	0
309	20241205	162100	216948030	9660	9660	9660	9660	0
310	20241205	162000	216948030	9660	9660	9660	9660	0
311	20241205	161900	216948030	9660	9660	9660	9660	0
312	20241205	161800	216948030	9660	9660	9660	9660	0
313	20241205	161700	216948030	9660	9660	9660	9660	0
314	20241205	161600	216948030	9660	9660	9660	9660	0
315	20241205	161500	216948030	9660	9660	9660	9660	0
316	20241205	161400	216948030	9660	9660	9660	9660	0
317	20241205	161300	216948030	9660	9660	9660	9660	0
318	20241205	161200	216948030	9660	9660	9660	9660	0
319	20241205	161100	216948030	9660	9660	9660	9660	0
320	20241205	161000	216948030	9660	9660	9660	9660	0
321	20241205	160900	216948030	9660	9660	9660	9660	0
322	20241205	160800	216948030	9660	9660	9660	9660	0
323	20241205	160700	216948030	9660	9660	9660	9660	0
324	20241205	160600	216948030	9660	9660	9660	9660	0
325	20241205	160500	216948030	9660	9660	9660	9660	0
326	20241205	160400	216948030	9660	9660	9660	9660	0
327	20241205	160300	216948030	9660	9660	9660	9660	0
328	20241205	160200	216948030	9660	9660	9660	9660	0
329	20241205	160100	216948030	9660	9660	9660	9660	0
330	20241205	160000	216948030	9660	9660	9660	9660	0
331	20241205	155900	216948030	9660	9660	9660	9660	0
332	20241205	155800	216948030	9660	9660	9660	9660	97
333	20241205	155700	216948030	9660	9660	9660	9660	0
334	20241205	155600	216948030	9660	9660	9660	9660	0
335	20241205	155500	216948030	9660	9660	9660	9660	0
336	20241205	155400	216948030	9660	9660	9660	9660	0
337	20241205	155300	216948030	9660	9660	9660	9660	0
338	20241205	155200	216948030	9660	9660	9660	9660	0
339	20241205	155100	216948030	9660	9660	9660	9660	0
340	20241205	155000	216948030	9660	9660	9660	9660	0
341	20241205	154900	216948030	9660	9660	9660	9660	0
342	20241205	154800	216948030	9660	9660	9660	9660	0
343	20241205	154700	216948030	9660	9660	9660	9660	0
344	20241205	154600	216948030	9660	9660	9660	9660	0
345	20241205	154500	216948030	9660	9660	9660	9660	0
346	20241205	154400	216948030	9660	9660	9660	9660	0
347	20241205	154300	216948030	9660	9660	9660	9660	0
348	20241205	154200	216948030	9660	9660	9660	9660	0
349	20241205	154100	216948030	9660	9660	9660	9660	0
350	20241205	154000	216948030	9660	9660	9660	9660	0
351	20241205	153900	216948030	9660	9660	9660	9660	0
352	20241205	153800	216948030	9660	9660	9660	9660	0
353	20241205	153700	216948030	9660	9660	9660	9660	0
354	20241205	153600	216948030	9660	9660	9660	9660	0
355	20241205	153500	216948030	9660	9660	9660	9660	0
356	20241205	153400	216948030	9660	9660	9660	9660	0
357	20241205	153300	216948030	9660	9660	9660	9660	0
358	20241205	153200	216948030	9660	9660	9660	9660	0
359	20241205	153100	216948030	9660	9660	9660	9660	0
360	20241205	153000	216948030	9660	9660	9660	9660	97
361	20241205	152900	216011010	9570	9570	9570	9570	0
362	20241205	152800	216011010	9570	9570	9570	9570	0
363	20241205	152700	216011010	9570	9570	9570	9570	0
364	20241205	152600	216011010	9570	9570	9570	9570	0
365	20241205	152500	216011010	9570	9570	9570	9570	0
366	20241205	152400	216011010	9570	9570	9570	9570	0
367	20241205	152300	216011010	9570	9570	9570	9570	0
368	20241205	152200	216011010	9570	9570	9570	9570	0
369	20241205	152100	216011010	9570	9570	9570	9570	0
370	20241205	152000	216011010	9570	9570	9570	9570	0
371	20241205	151900	216011010	9570	9570	9570	9570	0
372	20241205	151800	216011010	9570	9570	9570	9570	0
373	20241205	151700	216011010	9570	9570	9570	9570	0
374	20241205	151600	216011010	9570	9570	9570	9570	0
375	20241205	151500	216011010	9570	9570	9570	9570	0
376	20241205	151400	216011010	9570	9570	9570	9570	133
377	20241205	151300	214738200	9570	9570	9570	9570	0
378	20241205	151200	214738200	9570	9570	9570	9570	0
379	20241205	151100	214738200	9570	9570	9570	9570	0
380	20241205	151000	214738200	9570	9570	9570	9570	0
381	20241205	150900	214738200	9570	9570	9570	9570	400
382	20241205	150800	210910200	9610	9610	9610	9610	15
383	20241205	150700	210766050	9570	9570	9570	9570	0
384	20241205	150600	210766050	9570	9570	9570	9570	1
385	20241205	150500	210756480	9570	9570	9570	9570	0
386	20241205	150400	210756480	9570	9570	9570	9570	0
387	20241205	150300	210756480	9570	9570	9570	9570	0
388	20241205	150200	210756480	9570	9570	9570	9570	100
389	20241205	150100	209799480	9550	9550	9550	9550	0
390	20241205	150000	209799480	9550	9600	9600	9550	1540
391	20241205	145900	195060580	9600	9600	9600	9600	0
392	20241205	145800	195060580	9600	9600	9600	9600	0
393	20241205	145700	195060580	9600	9600	9600	9600	0
394	20241205	145600	195060580	9600	9600	9600	9600	0
395	20241205	145500	195060580	9600	9600	9600	9600	0
396	20241205	145400	195060580	9600	9600	9600	9600	0
397	20241205	145300	195060580	9600	9600	9600	9600	11
398	20241205	145200	194954980	9600	9600	9600	9600	0
399	20241205	145100	194954980	9600	9600	9600	9600	85
400	20241205	145000	194138980	9600	9600	9600	9600	0
401	20241205	144900	194138980	9600	9610	9610	9600	103
402	20241205	144800	193149160	9610	9610	9610	9610	0
403	20241205	144700	193149160	9610	9610	9610	9610	0
404	20241205	144600	193149160	9610	9610	9610	9610	0
405	20241205	144500	193149160	9610	9640	9640	9610	473
406	20241205	144400	188596020	9640	9660	9660	9640	439
407	20241205	144300	184360240	9660	9660	9660	9660	3
408	20241205	144200	184331260	9660	9660	9660	9660	1
409	20241205	144100	184321600	9660	9660	9660	9660	11
410	20241205	144000	184215340	9660	9660	9660	9660	0
411	20241205	143900	184215340	9660	9660	9660	9660	4
412	20241205	143800	184176700	9660	9660	9660	9660	0
413	20241205	143700	184176700	9660	9660	9660	9660	282
414	20241205	143600	181452580	9660	9660	9660	9660	18
415	20241205	143500	181278700	9670	9670	9670	9670	0
416	20241205	143400	181278700	9670	9670	9670	9670	0
417	20241205	143300	181278700	9670	9680	9680	9670	344
418	20241205	143200	177950880	9680	9680	9680	9680	0
419	20241205	143100	177950880	9680	9680	9680	9680	0
420	20241205	143000	177950880	9680	9680	9680	9680	67
421	20241205	142900	177302320	9700	9700	9700	9700	0
422	20241205	142800	177302320	9700	9700	9700	9700	0
423	20241205	142700	177302320	9700	9700	9700	9700	0
424	20241205	142600	177302320	9700	9700	9700	9700	0
425	20241205	142500	177302320	9700	9700	9700	9700	0
426	20241205	142400	177302320	9700	9700	9700	9700	0
427	20241205	142300	177302320	9700	9700	9700	9700	0
428	20241205	142200	177302320	9700	9700	9700	9700	0
429	20241205	142100	177302320	9700	9700	9700	9700	0
430	20241205	142000	177302320	9700	9700	9700	9700	0
431	20241205	141900	177302320	9700	9700	9700	9700	0
432	20241205	141800	177302320	9700	9700	9700	9700	0
433	20241205	141700	177302320	9700	9700	9700	9700	0
434	20241205	141600	177302320	9700	9700	9700	9700	0
435	20241205	141500	177302320	9700	9700	9700	9700	0
436	20241205	141400	177302320	9700	9700	9700	9700	0
437	20241205	141300	177302320	9700	9700	9700	9700	0
438	20241205	141200	177302320	9700	9710	9710	9700	949
439	20241205	141100	168096110	9730	9730	9730	9730	23
440	20241205	141000	167872320	9730	9730	9730	9730	3
441	20241205	140900	167843130	9730	9730	9730	9730	0
442	20241205	140800	167843130	9730	9730	9730	9730	1
443	20241205	140700	167833400	9730	9730	9730	9730	23
444	20241205	140600	167609610	9730	9730	9730	9730	0
445	20241205	140500	167609610	9730	9730	9730	9730	0
446	20241205	140400	167609610	9730	9730	9730	9730	0
447	20241205	140300	167609610	9730	9730	9730	9730	0
448	20241205	140200	167609610	9730	9730	9730	9730	0
449	20241205	140100	167609610	9730	9730	9730	9730	0
450	20241205	140000	167609610	9730	9730	9730	9730	0
451	20241205	135900	167609610	9730	9730	9730	9730	20
452	20241205	135800	167415010	9710	9710	9710	9710	0
453	20241205	135700	167415010	9710	9710	9710	9710	0
454	20241205	135600	167415010	9710	9710	9710	9710	0
455	20241205	135500	167415010	9710	9710	9710	9710	0
456	20241205	135400	167415010	9710	9710	9710	9710	0
457	20241205	135300	167415010	9710	9710	9710	9710	0
458	20241205	135200	167415010	9710	9710	9710	9710	0
459	20241205	135100	167415010	9710	9710	9710	9710	0
460	20241205	135000	167415010	9710	9710	9710	9710	0
461	20241205	134900	167415010	9710	9710	9710	9710	0
462	20241205	134800	167415010	9710	9710	9710	9710	0
463	20241205	134700	167415010	9710	9710	9710	9710	0
464	20241205	134600	167415010	9710	9720	9720	9710	150
465	20241205	134500	165958000	9720	9720	9720	9720	0
466	20241205	134400	165958000	9720	9720	9720	9720	0
467	20241205	134300	165958000	9720	9720	9720	9720	0
468	20241205	134200	165958000	9720	9720	9720	9720	0
469	20241205	134100	165958000	9720	9720	9720	9720	0
470	20241205	134000	165958000	9720	9720	9720	9720	4
471	20241205	133900	165919120	9730	9730	9730	9730	0
472	20241205	133800	165919120	9730	9730	9730	9730	0
473	20241205	133700	165919120	9730	9730	9730	9730	0
474	20241205	133600	165919120	9730	9730	9730	9730	0
475	20241205	133500	165919120	9730	9730	9730	9730	0
476	20241205	133400	165919120	9730	9720	9730	9710	311
477	20241205	133300	162893610	9720	9720	9720	9720	0
478	20241205	133200	162893610	9720	9730	9730	9720	30
479	20241205	133100	162602000	9720	9720	9720	9720	0
480	20241205	133000	162602000	9720	9720	9720	9720	0
481	20241205	132900	162602000	9720	9720	9720	9720	0
482	20241205	132800	162602000	9720	9720	9720	9720	0
483	20241205	132700	162602000	9720	9720	9720	9720	0
484	20241205	132600	162602000	9720	9720	9720	9720	0
485	20241205	132500	162602000	9720	9720	9720	9720	0
486	20241205	132400	162602000	9720	9720	9720	9720	0
487	20241205	132300	162602000	9720	9720	9720	9720	0
488	20241205	132200	162602000	9720	9720	9720	9720	0
489	20241205	132100	162602000	9720	9720	9720	9720	0
490	20241205	132000	162602000	9720	9720	9720	9720	0
491	20241205	131900	162602000	9720	9720	9720	9720	0
492	20241205	131800	162602000	9720	9720	9720	9720	0
493	20241205	131700	162602000	9720	9720	9720	9720	201
494	20241205	131600	160648280	9750	9750	9750	9750	0
495	20241205	131500	160648280	9750	9750	9750	9750	0
496	20241205	131400	160648280	9750	9750	9750	9750	0
497	20241205	131300	160648280	9750	9750	9750	9750	0
498	20241205	131200	160648280	9750	9750	9750	9750	54
499	20241205	131100	160121780	9750	9750	9750	9750	0
500	20241205	131000	160121780	9750	9750	9750	9750	0
501	20241205	130900	160121780	9750	9750	9750	9750	0
502	20241205	130800	160121780	9750	9750	9750	9750	0
503	20241205	130700	160121780	9750	9750	9750	9750	10
504	20241205	130600	160024280	9760	9760	9760	9760	0
505	20241205	130500	160024280	9760	9760	9760	9760	0
506	20241205	130400	160024280	9760	9760	9760	9760	0
507	20241205	130300	160024280	9760	9760	9760	9760	0
508	20241205	130200	160024280	9760	9780	9780	9760	1870
509	20241205	130100	141753700	9780	9780	9780	9780	0
510	20241205	130000	141753700	9780	9780	9780	9780	0
511	20241205	125900	141753700	9780	9780	9780	9780	2
512	20241205	125800	141734140	9780	9780	9780	9780	0
513	20241205	125700	141734140	9780	9780	9780	9780	0
514	20241205	125600	141734140	9780	9780	9780	9780	0
515	20241205	125500	141734140	9780	9780	9780	9780	0
516	20241205	125400	141734140	9780	9780	9780	9780	30
517	20241205	125300	141440740	9780	9780	9780	9780	0
518	20241205	125200	141440740	9780	9780	9780	9780	0
519	20241205	125100	141440740	9780	9780	9780	9780	0
520	20241205	125000	141440740	9780	9780	9780	9780	0
521	20241205	124900	141440740	9780	9780	9780	9780	0
522	20241205	124800	141440740	9780	9780	9780	9780	0
523	20241205	124700	141440740	9780	9780	9780	9780	0
524	20241205	124600	141440740	9780	9780	9780	9780	0
525	20241205	124500	141440740	9780	9780	9780	9780	0
526	20241205	124400	141440740	9780	9780	9780	9780	40
527	20241205	124300	141049540	9780	9780	9780	9780	0
528	20241205	124200	141049540	9780	9780	9780	9780	0
529	20241205	124100	141049540	9780	9780	9780	9780	0
530	20241205	124000	141049540	9780	9780	9780	9780	0
531	20241205	123900	141049540	9780	9780	9780	9780	15
532	20241205	123800	140902840	9780	9780	9780	9780	0
533	20241205	123700	140902840	9780	9780	9780	9780	0
534	20241205	123600	140902840	9780	9780	9780	9780	0
535	20241205	123500	140902840	9780	9840	9850	9780	30
536	20241205	123400	140608790	9840	9840	9840	9840	0
537	20241205	123300	140608790	9840	9840	9840	9840	0
538	20241205	123200	140608790	9840	9840	9840	9840	0
539	20241205	123100	140608790	9840	9840	9840	9840	0
540	20241205	123000	140608790	9840	9840	9840	9840	0
541	20241205	122900	140608790	9840	9840	9840	9840	0
542	20241205	122800	140608790	9840	9840	9840	9840	0
543	20241205	122700	140608790	9840	9840	9840	9840	0
544	20241205	122600	140608790	9840	9820	9840	9820	295
545	20241205	122500	137708130	9770	9770	9770	9770	0
546	20241205	122400	137708130	9770	9770	9770	9770	60
547	20241205	122300	137121930	9770	9770	9770	9770	0
548	20241205	122200	137121930	9770	9770	9770	9770	0
549	20241205	122100	137121930	9770	9770	9770	9770	0
550	20241205	122000	137121930	9770	9770	9770	9770	0
551	20241205	121900	137121930	9770	9770	9770	9770	0
552	20241205	121800	137121930	9770	9770	9770	9770	0
553	20241205	121700	137121930	9770	9770	9770	9770	0
554	20241205	121600	137121930	9770	9770	9770	9770	0
555	20241205	121500	137121930	9770	9770	9770	9770	0
556	20241205	121400	137121930	9770	9770	9770	9770	0
557	20241205	121300	137121930	9770	9770	9770	9770	0
558	20241205	121200	137121930	9770	9770	9770	9770	0
559	20241205	121100	137121930	9770	9770	9770	9770	1
560	20241205	121000	137112160	9770	9770	9770	9770	0
561	20241205	120900	137112160	9770	9770	9770	9770	0
562	20241205	120800	137112160	9770	9770	9770	9770	0
563	20241205	120700	137112160	9770	9770	9770	9770	0
564	20241205	120600	137112160	9770	9770	9770	9770	11
565	20241205	120500	137004690	9830	9830	9830	9830	0
566	20241205	120400	137004690	9830	9830	9830	9830	0
567	20241205	120300	137004690	9830	9830	9830	9830	0
568	20241205	120200	137004690	9830	9830	9830	9830	0
569	20241205	120100	137004690	9830	9830	9830	9830	0
570	20241205	120000	137004690	9830	9830	9830	9830	0
571	20241205	115900	137004690	9830	9830	9830	9830	0
572	20241205	115800	137004690	9830	9830	9830	9830	0
573	20241205	115700	137004690	9830	9830	9830	9830	0
574	20241205	115600	137004690	9830	9830	9830	9830	0
575	20241205	115500	137004690	9830	9830	9830	9830	20
576	20241205	115400	136808090	9830	9830	9830	9830	0
577	20241205	115300	136808090	9830	9830	9830	9830	0
578	20241205	115200	136808090	9830	9830	9830	9830	20
579	20241205	115100	136611490	9850	9850	9850	9850	0
580	20241205	115000	136611490	9850	9850	9850	9850	0
581	20241205	114900	136611490	9850	9850	9850	9850	0
582	20241205	114800	136611490	9850	9850	9850	9850	2
583	20241205	114700	136591790	9820	9820	9820	9820	0
584	20241205	114600	136591790	9820	9820	9820	9820	0
585	20241205	114500	136591790	9820	9820	9820	9820	40
586	20241205	114400	136198990	9800	9800	9800	9800	0
587	20241205	114300	136198990	9800	9800	9800	9800	0
588	20241205	114200	136198990	9800	9800	9800	9800	0
589	20241205	114100	136198990	9800	9800	9800	9800	0
590	20241205	114000	136198990	9800	9800	9800	9800	0
591	20241205	113900	136198990	9800	9800	9800	9800	443
592	20241205	113800	131857590	9790	9790	9790	9790	0
593	20241205	113700	131857590	9790	9790	9790	9790	0
594	20241205	113600	131857590	9790	9790	9790	9790	0
595	20241205	113500	131857590	9790	9790	9790	9790	0
596	20241205	113400	131857590	9790	9790	9790	9790	10
597	20241205	113300	131759690	9790	9790	9790	9790	0
598	20241205	113200	131759690	9790	9790	9790	9790	0
599	20241205	113100	131759690	9790	9790	9790	9790	0
600	20241205	113000	131759690	9790	9790	9790	9790	0
601	20241205	112900	131759690	9790	9790	9790	9790	301
602	20241205	112800	128812900	9780	9760	9780	9760	154
603	20241205	112700	127307860	9760	9760	9760	9760	0
604	20241205	112600	127307860	9760	9760	9760	9760	0
605	20241205	112500	127307860	9760	9760	9760	9760	0
606	20241205	112400	127307860	9760	9760	9760	9760	0
607	20241205	112300	127307860	9760	9750	9760	9750	319
608	20241205	112200	124196610	9710	9710	9710	9710	0
609	20241205	112100	124196610	9710	9710	9710	9710	0
610	20241205	112000	124196610	9710	9710	9710	9710	0
611	20241205	111900	124196610	9710	9710	9710	9710	0
612	20241205	111800	124196610	9710	9710	9710	9710	0
613	20241205	111700	124196610	9710	9710	9710	9710	0
614	20241205	111600	124196610	9710	9710	9710	9710	0
615	20241205	111500	124196610	9710	9710	9710	9710	0
616	20241205	111400	124196610	9710	9710	9710	9710	0
617	20241205	111300	124196610	9710	9710	9710	9710	400
618	20241205	111200	120312610	9750	9750	9750	9750	0
619	20241205	111100	120312610	9750	9750	9750	9750	110
620	20241205	111000	119240110	9710	9710	9710	9710	1
621	20241205	110900	119230400	9720	9720	9720	9720	0
622	20241205	110800	119230400	9720	9720	9720	9720	0
623	20241205	110700	119230400	9720	9720	9720	9720	0
624	20241205	110600	119230400	9720	9720	9720	9720	0
625	20241205	110500	119230400	9720	9720	9720	9720	13
626	20241205	110400	119104040	9720	9720	9720	9720	232
627	20241205	110300	116849000	9720	9720	9720	9720	0
628	20241205	110200	116849000	9720	9720	9720	9720	0
629	20241205	110100	116849000	9720	9720	9720	9720	0
630	20241205	110000	116849000	9720	9720	9720	9720	0
631	20241205	105900	116849000	9720	9700	9720	9700	100
632	20241205	105800	115877570	9660	9660	9660	9660	200
633	20241205	105700	113945570	9650	9650	9650	9650	0
634	20241205	105600	113945570	9650	9650	9650	9650	0
635	20241205	105500	113945570	9650	9650	9650	9650	0
636	20241205	105400	113945570	9650	9710	9710	9650	5000
637	20241205	105300	65676360	9720	9720	9720	9720	0
638	20241205	105200	65676360	9720	9720	9720	9720	10
639	20241205	105100	65579160	9730	9730	9730	9730	0
640	20241205	105000	65579160	9730	9730	9730	9730	0
641	20241205	104900	65579160	9730	9730	9730	9730	0
642	20241205	104800	65579160	9730	9730	9730	9730	0
643	20241205	104700	65579160	9730	9730	9730	9730	0
644	20241205	104600	65579160	9730	9730	9730	9730	0
645	20241205	104500	65579160	9730	9730	9730	9730	0
646	20241205	104400	65579160	9730	9730	9730	9730	0
647	20241205	104300	65579160	9730	9730	9730	9730	0
648	20241205	104200	65579160	9730	9730	9730	9730	0
649	20241205	104100	65579160	9730	9730	9730	9730	0
650	20241205	104000	65579160	9730	9730	9730	9730	0
651	20241205	103900	65579160	9730	9730	9730	9730	0
652	20241205	103800	65579160	9730	9730	9730	9730	10
653	20241205	103700	65481860	9700	9700	9700	9700	0
654	20241205	103600	65481860	9700	9700	9700	9700	0
655	20241205	103500	65481860	9700	9700	9700	9700	0
656	20241205	103400	65481860	9700	9700	9700	9700	0
657	20241205	103300	65481860	9700	9700	9700	9700	0
658	20241205	103200	65481860	9700	9700	9700	9700	0
659	20241205	103100	65481860	9700	9700	9700	9700	0
660	20241205	103000	65481860	9700	9700	9700	9700	0
661	20241205	102900	65481860	9700	9700	9700	9700	0
662	20241205	102800	65481860	9700	9700	9700	9700	0
663	20241205	102700	65481860	9700	9700	9700	9700	0
664	20241205	102600	65481860	9700	9700	9700	9700	0
665	20241205	102500	65481860	9700	9700	9700	9700	0
666	20241205	102400	65481860	9700	9700	9700	9700	0
667	20241205	102300	65481860	9700	9710	9710	9700	79
668	20241205	102200	64715540	9790	9790	9790	9790	0
669	20241205	102100	64715540	9790	9790	9790	9790	0
670	20241205	102000	64715540	9790	9790	9790	9790	0
671	20241205	101900	64715540	9790	9790	9790	9790	2
672	20241205	101800	64695960	9710	9710	9710	9710	0
673	20241205	101700	64695960	9710	9710	9710	9710	100
674	20241205	101600	63724960	9710	9710	9710	9710	0
675	20241205	101500	63724960	9710	9710	9710	9710	9
676	20241205	101400	63637570	9710	9710	9710	9710	0
677	20241205	101300	63637570	9710	9710	9710	9710	0
678	20241205	101200	63637570	9710	9720	9720	9710	5
679	20241205	101100	63588980	9790	9790	9790	9790	0
680	20241205	101000	63588980	9790	9790	9790	9790	0
681	20241205	100900	63588980	9790	9790	9790	9790	0
682	20241205	100800	63588980	9790	9790	9790	9790	4
683	20241205	100700	63549820	9790	9790	9790	9790	0
684	20241205	100600	63549820	9790	9720	9790	9720	141
685	20241205	100500	62179020	9650	9650	9650	9650	0
686	20241205	100400	62179020	9650	9650	9650	9650	0
687	20241205	100300	62179020	9650	9730	9730	9650	4002
688	20241205	100200	23484150	9730	9730	9730	9730	9
689	20241205	100100	23396580	9780	9780	9780	9780	0
690	20241205	100000	23396580	9780	9780	9780	9780	0
691	20241205	095900	23396580	9780	9780	9780	9780	0
692	20241205	095800	23396580	9780	9780	9780	9780	33
693	20241205	095700	23073840	9750	9750	9750	9750	0
694	20241205	095600	23073840	9750	9750	9750	9750	3
695	20241205	095500	23044590	9750	9700	9750	9700	50
696	20241205	095400	22557160	9670	9710	9710	9670	11
697	20241205	095300	22450440	9700	9700	9700	9700	0
698	20241205	095200	22450440	9700	9700	9700	9700	0
699	20241205	095100	22450440	9700	9700	9700	9700	0
700	20241205	095000	22450440	9700	9700	9700	9700	0
701	20241205	094900	22450440	9700	9700	9700	9700	0
702	20241205	094800	22450440	9700	9670	9700	9670	50
703	20241205	094700	21965620	9670	9670	9670	9670	0
704	20241205	094600	21965620	9670	9670	9670	9670	0
705	20241205	094500	21965620	9670	9670	9670	9670	0
706	20241205	094400	21965620	9670	9670	9670	9670	1
707	20241205	094300	21955950	9640	9640	9640	9640	0
708	20241205	094200	21955950	9640	9640	9640	9640	0
709	20241205	094100	21955950	9640	9640	9640	9640	24
710	20241205	094000	21724590	9620	9620	9620	9620	0
711	20241205	093900	21724590	9620	9620	9620	9620	0
712	20241205	093800	21724590	9620	9620	9620	9620	0
713	20241205	093700	21724590	9620	9620	9620	9620	0
714	20241205	093600	21724590	9620	9620	9620	9620	46
715	20241205	093500	21282070	9570	9570	9570	9570	0
716	20241205	093400	21282070	9570	9580	9580	9570	50
717	20241205	093300	20803520	9570	9570	9570	9570	0
718	20241205	093200	20803520	9570	9570	9570	9570	0
719	20241205	093100	20803520	9570	9570	9570	9570	0
720	20241205	093000	20803520	9570	9570	9570	9570	0
721	20241205	092900	20803520	9570	9570	9570	9570	0
722	20241205	092800	20803520	9570	9570	9570	9570	0
723	20241205	092700	20803520	9570	9570	9570	9570	30
724	20241205	092600	20516420	9570	9570	9570	9570	0
725	20241205	092500	20516420	9570	9570	9570	9570	0
726	20241205	092400	20516420	9570	9570	9570	9570	0
727	20241205	092300	20516420	9570	9580	9580	9570	400
728	20241205	092200	16687600	9580	9580	9580	9580	0
729	20241205	092100	16687600	9580	9580	9580	9580	0
730	20241205	092000	16687600	9580	9580	9580	9580	0
731	20241205	091900	16687600	9580	9580	9580	9580	0
732	20241205	091800	16687600	9580	9580	9580	9580	0
733	20241205	091700	16687600	9580	9600	9600	9580	383
734	20241205	091600	13014800	9600	9640	9640	9600	501
735	20241205	091500	8205160	9600	9610	9610	9600	168
736	20241205	091400	6591680	9620	9620	9620	9620	0
737	20241205	091300	6591680	9620	9620	9620	9620	0
738	20241205	091200	6591680	9620	9620	9620	9620	30
739	20241205	091100	6303080	9560	9560	9560	9560	104
740	20241205	091000	5308840	9600	9600	9600	9600	0
741	20241205	090900	5308840	9600	9600	9600	9600	0
742	20241205	090800	5308840	9600	9600	9600	9600	30
743	20241205	090700	5020840	9600	9600	9600	9600	0
744	20241205	090600	5020840	9600	9600	9600	9600	0
745	20241205	090500	5020840	9600	9600	9600	9600	0
746	20241205	090400	5020840	9600	9600	9600	9600	10
747	20241205	090300	4924840	9600	9600	9600	9600	512
748	20241205	090200	9640	9640	9640	9640	9640	0
749	20241205	090100	9640	9640	9640	9640	9640	0
750	20241205	090000	9640	9640	9640	9640	9640	1