KissMeData/042500/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192700	311886275	4175	4175	4175	4175	339
3	20241204	192600	311886275	4175	4175	4175	4175	0
4	20241204	192500	311886275	4175	4175	4175	4175	0
5	20241204	192400	311886275	4175	4175	4175	4175	0
6	20241204	192300	311886275	4175	4175	4175	4175	0
7	20241204	192200	311886275	4175	4175	4175	4175	0
8	20241204	192100	311886275	4175	4175	4175	4175	0
9	20241204	192000	311886275	4175	4175	4175	4175	0
10	20241204	191900	311886275	4175	4175	4175	4175	0
11	20241204	191800	311886275	4175	4175	4175	4175	0
12	20241204	191700	311886275	4175	4175	4175	4175	0
13	20241204	191600	311886275	4175	4175	4175	4175	0
14	20241204	191500	311886275	4175	4175	4175	4175	0
15	20241204	191400	311886275	4175	4175	4175	4175	0
16	20241204	191300	311886275	4175	4175	4175	4175	0
17	20241204	191200	311886275	4175	4175	4175	4175	0
18	20241204	191100	311886275	4175	4175	4175	4175	0
19	20241204	191000	311886275	4175	4175	4175	4175	0
20	20241204	190900	311886275	4175	4175	4175	4175	0
21	20241204	190800	311886275	4175	4175	4175	4175	0
22	20241204	190700	311886275	4175	4175	4175	4175	0
23	20241204	190600	311886275	4175	4175	4175	4175	0
24	20241204	190500	311886275	4175	4175	4175	4175	0
25	20241204	190400	311886275	4175	4175	4175	4175	0
26	20241204	190300	311886275	4175	4175	4175	4175	0
27	20241204	190200	311886275	4175	4175	4175	4175	0
28	20241204	190100	311886275	4175	4175	4175	4175	0
29	20241204	190000	311886275	4175	4175	4175	4175	0
30	20241204	185900	311886275	4175	4175	4175	4175	0
31	20241204	185800	311886275	4175	4175	4175	4175	0
32	20241204	185700	311886275	4175	4175	4175	4175	339
33	20241204	185600	311886275	4175	4175	4175	4175	0
34	20241204	185500	311886275	4175	4175	4175	4175	0
35	20241204	185400	311886275	4175	4175	4175	4175	0
36	20241204	185300	311886275	4175	4175	4175	4175	0
37	20241204	185200	311886275	4175	4175	4175	4175	0
38	20241204	185100	311886275	4175	4175	4175	4175	0
39	20241204	185000	311886275	4175	4175	4175	4175	0
40	20241204	184900	311886275	4175	4175	4175	4175	0
41	20241204	184800	311886275	4175	4175	4175	4175	0
42	20241204	184700	311886275	4175	4175	4175	4175	0
43	20241204	184600	311886275	4175	4175	4175	4175	0
44	20241204	184500	311886275	4175	4175	4175	4175	0
45	20241204	184400	311886275	4175	4175	4175	4175	0
46	20241204	184300	311886275	4175	4175	4175	4175	0
47	20241204	184200	311886275	4175	4175	4175	4175	0
48	20241204	184100	311886275	4175	4175	4175	4175	0
49	20241204	184000	311886275	4175	4175	4175	4175	0
50	20241204	183900	311886275	4175	4175	4175	4175	0
51	20241204	183800	311886275	4175	4175	4175	4175	0
52	20241204	183700	311886275	4175	4175	4175	4175	0
53	20241204	183600	311886275	4175	4175	4175	4175	0
54	20241204	183500	311886275	4175	4175	4175	4175	0
55	20241204	183400	311886275	4175	4175	4175	4175	0
56	20241204	183300	311886275	4175	4175	4175	4175	0
57	20241204	183200	311886275	4175	4175	4175	4175	0
58	20241204	183100	311886275	4175	4175	4175	4175	0
59	20241204	183000	311886275	4175	4175	4175	4175	0
60	20241204	182900	311886275	4175	4175	4175	4175	0
61	20241204	182800	311886275	4175	4175	4175	4175	0
62	20241204	182700	311886275	4175	4175	4175	4175	339
63	20241204	182600	311886275	4175	4175	4175	4175	0
64	20241204	182500	311886275	4175	4175	4175	4175	0
65	20241204	182400	311886275	4175	4175	4175	4175	0
66	20241204	182300	311886275	4175	4175	4175	4175	0
67	20241204	182200	311886275	4175	4175	4175	4175	0
68	20241204	182100	311886275	4175	4175	4175	4175	0
69	20241204	182000	311886275	4175	4175	4175	4175	0
70	20241204	181900	311886275	4175	4175	4175	4175	0
71	20241204	181800	311886275	4175	4175	4175	4175	0
72	20241204	181700	311886275	4175	4175	4175	4175	0
73	20241204	181600	311886275	4175	4175	4175	4175	0
74	20241204	181500	311886275	4175	4175	4175	4175	0
75	20241204	181400	311886275	4175	4175	4175	4175	0
76	20241204	181300	311886275	4175	4175	4175	4175	0
77	20241204	181200	311886275	4175	4175	4175	4175	0
78	20241204	181100	311886275	4175	4175	4175	4175	0
79	20241204	181000	311886275	4175	4175	4175	4175	0
80	20241204	180900	311886275	4175	4175	4175	4175	0
81	20241204	180800	311886275	4175	4175	4175	4175	0
82	20241204	180700	311886275	4175	4175	4175	4175	0
83	20241204	180600	311886275	4175	4175	4175	4175	0
84	20241204	180500	311886275	4175	4175	4175	4175	0
85	20241204	180400	311886275	4175	4175	4175	4175	0
86	20241204	180300	311886275	4175	4175	4175	4175	0
87	20241204	180200	311886275	4175	4175	4175	4175	0
88	20241204	180100	311886275	4175	4175	4175	4175	0
89	20241204	180000	311886275	4175	4175	4175	4175	0
90	20241204	175900	311886275	4175	4175	4175	4175	0
91	20241204	175800	311886275	4175	4175	4175	4175	0
92	20241204	175700	311886275	4175	4175	4175	4175	339
93	20241204	175600	311886275	4175	4175	4175	4175	0
94	20241204	175500	311886275	4175	4175	4175	4175	0
95	20241204	175400	311886275	4175	4175	4175	4175	0
96	20241204	175300	311886275	4175	4175	4175	4175	0
97	20241204	175200	311886275	4175	4175	4175	4175	0
98	20241204	175100	311886275	4175	4175	4175	4175	0
99	20241204	175000	311886275	4175	4175	4175	4175	0
100	20241204	174900	311886275	4175	4175	4175	4175	0
101	20241204	174800	311886275	4175	4175	4175	4175	0
102	20241204	174700	311886275	4175	4175	4175	4175	0
103	20241204	174600	311886275	4175	4175	4175	4175	0
104	20241204	174500	311886275	4175	4175	4175	4175	0
105	20241204	174400	311886275	4175	4175	4175	4175	0
106	20241204	174300	311886275	4175	4175	4175	4175	0
107	20241204	174200	311886275	4175	4175	4175	4175	0
108	20241204	174100	311886275	4175	4175	4175	4175	0
109	20241204	174000	311886275	4175	4175	4175	4175	0
110	20241204	173900	311886275	4175	4175	4175	4175	0
111	20241204	173800	311886275	4175	4175	4175	4175	0
112	20241204	173700	311886275	4175	4175	4175	4175	0
113	20241204	173600	311886275	4175	4175	4175	4175	0
114	20241204	173500	311886275	4175	4175	4175	4175	0
115	20241204	173400	311886275	4175	4175	4175	4175	0
116	20241204	173300	311886275	4175	4175	4175	4175	0
117	20241204	173200	311886275	4175	4175	4175	4175	0
118	20241204	173100	311886275	4175	4175	4175	4175	0
119	20241204	173000	311886275	4175	4175	4175	4175	0
120	20241204	172900	311886275	4175	4175	4175	4175	0
121	20241204	172800	311886275	4175	4175	4175	4175	0
122	20241204	172700	311886275	4175	4175	4175	4175	339
123	20241204	172600	311886275	4175	4175	4175	4175	0
124	20241204	172500	311886275	4175	4175	4175	4175	0
125	20241204	172400	311886275	4175	4175	4175	4175	0
126	20241204	172300	311886275	4175	4175	4175	4175	0
127	20241204	172200	311886275	4175	4175	4175	4175	0
128	20241204	172100	311886275	4175	4175	4175	4175	0
129	20241204	172000	311886275	4175	4175	4175	4175	0
130	20241204	171900	311886275	4175	4175	4175	4175	0
131	20241204	171800	311886275	4175	4175	4175	4175	0
132	20241204	171700	311886275	4175	4175	4175	4175	0
133	20241204	171600	311886275	4175	4175	4175	4175	0
134	20241204	171500	311886275	4175	4175	4175	4175	0
135	20241204	171400	311886275	4175	4175	4175	4175	0
136	20241204	171300	311886275	4175	4175	4175	4175	0
137	20241204	171200	311886275	4175	4175	4175	4175	0
138	20241204	171100	311886275	4175	4175	4175	4175	0
139	20241204	171000	311886275	4175	4175	4175	4175	0
140	20241204	170900	311886275	4175	4175	4175	4175	0
141	20241204	170800	311886275	4175	4175	4175	4175	0
142	20241204	170700	311886275	4175	4175	4175	4175	0
143	20241204	170600	311886275	4175	4175	4175	4175	0
144	20241204	170500	311886275	4175	4175	4175	4175	0
145	20241204	170400	311886275	4175	4175	4175	4175	0
146	20241204	170300	311886275	4175	4175	4175	4175	0
147	20241204	170200	311886275	4175	4175	4175	4175	0
148	20241204	170100	311886275	4175	4175	4175	4175	0
149	20241204	170000	311886275	4175	4175	4175	4175	0
150	20241204	165900	311886275	4175	4175	4175	4175	0
151	20241204	165800	311886275	4175	4175	4175	4175	0
152	20241204	165700	311886275	4175	4175	4175	4175	339
153	20241204	165600	311886275	4175	4175	4175	4175	0
154	20241204	165500	311886275	4175	4175	4175	4175	0
155	20241204	165400	311886275	4175	4175	4175	4175	0
156	20241204	165300	311886275	4175	4175	4175	4175	0
157	20241204	165200	311886275	4175	4175	4175	4175	0
158	20241204	165100	311886275	4175	4175	4175	4175	0
159	20241204	165000	311886275	4175	4175	4175	4175	0
160	20241204	164900	311886275	4175	4175	4175	4175	0
161	20241204	164800	311886275	4175	4175	4175	4175	0
162	20241204	164700	311886275	4175	4175	4175	4175	0
163	20241204	164600	311886275	4175	4175	4175	4175	0
164	20241204	164500	311886275	4175	4175	4175	4175	0
165	20241204	164400	311886275	4175	4175	4175	4175	0
166	20241204	164300	311886275	4175	4175	4175	4175	0
167	20241204	164200	311886275	4175	4175	4175	4175	0
168	20241204	164100	311886275	4175	4175	4175	4175	0
169	20241204	164000	311886275	4175	4175	4175	4175	0
170	20241204	163900	311886275	4175	4175	4175	4175	0
171	20241204	163800	311886275	4175	4175	4175	4175	0
172	20241204	163700	311886275	4175	4175	4175	4175	0
173	20241204	163600	311886275	4175	4175	4175	4175	0
174	20241204	163500	311886275	4175	4175	4175	4175	0
175	20241204	163400	311886275	4175	4175	4175	4175	0
176	20241204	163300	311886275	4175	4175	4175	4175	0
177	20241204	163200	311886275	4175	4175	4175	4175	0
178	20241204	163100	311886275	4175	4175	4175	4175	0
179	20241204	163000	311886275	4175	4175	4175	4175	0
180	20241204	162900	311886275	4175	4175	4175	4175	0
181	20241204	162800	311886275	4175	4175	4175	4175	0
182	20241204	162700	311886275	4175	4175	4175	4175	339
183	20241204	162600	311886275	4175	4175	4175	4175	0
184	20241204	162500	311886275	4175	4175	4175	4175	0
185	20241204	162400	311886275	4175	4175	4175	4175	0
186	20241204	162300	311886275	4175	4175	4175	4175	0
187	20241204	162200	311886275	4175	4175	4175	4175	0
188	20241204	162100	311886275	4175	4175	4175	4175	0
189	20241204	162000	311886275	4175	4175	4175	4175	0
190	20241204	161900	311886275	4175	4175	4175	4175	0
191	20241204	161800	311886275	4175	4175	4175	4175	0
192	20241204	161700	311886275	4175	4175	4175	4175	0
193	20241204	161600	311886275	4175	4175	4175	4175	0
194	20241204	161500	311886275	4175	4175	4175	4175	0
195	20241204	161400	311886275	4175	4175	4175	4175	0
196	20241204	161300	311886275	4175	4175	4175	4175	0
197	20241204	161200	311886275	4175	4175	4175	4175	0
198	20241204	161100	311886275	4175	4175	4175	4175	0
199	20241204	161000	311886275	4175	4175	4175	4175	0
200	20241204	160900	311886275	4175	4175	4175	4175	0
201	20241204	160800	311886275	4175	4175	4175	4175	0
202	20241204	160700	311886275	4175	4175	4175	4175	0
203	20241204	160600	311886275	4175	4175	4175	4175	0
204	20241204	160500	311886275	4175	4175	4175	4175	0
205	20241204	160400	311886275	4175	4175	4175	4175	0
206	20241204	160300	311886275	4175	4175	4175	4175	0
207	20241204	160200	311886275	4175	4175	4175	4175	0
208	20241204	160100	311886275	4175	4175	4175	4175	0
209	20241204	160000	311886275	4175	4175	4175	4175	0
210	20241204	155900	311886275	4175	4175	4175	4175	0
211	20241204	155800	311886275	4175	4175	4175	4175	0
212	20241204	155700	311886275	4175	4175	4175	4175	339
213	20241204	155600	311886275	4175	4175	4175	4175	0
214	20241204	155500	311886275	4175	4175	4175	4175	0
215	20241204	155400	311886275	4175	4175	4175	4175	0
216	20241204	155300	311886275	4175	4175	4175	4175	0
217	20241204	155200	311886275	4175	4175	4175	4175	0
218	20241204	155100	311886275	4175	4175	4175	4175	0
219	20241204	155000	311886275	4175	4175	4175	4175	0
220	20241204	154900	311886275	4175	4175	4175	4175	0
221	20241204	154800	311886275	4175	4175	4175	4175	0
222	20241204	154700	311886275	4175	4175	4175	4175	0
223	20241204	154600	311886275	4175	4175	4175	4175	0
224	20241204	154500	311886275	4175	4175	4175	4175	0
225	20241204	154400	311886275	4175	4175	4175	4175	0
226	20241204	154300	311886275	4175	4175	4175	4175	0
227	20241204	154200	311886275	4175	4175	4175	4175	0
228	20241204	154100	311886275	4175	4175	4175	4175	0
229	20241204	154000	311886275	4175	4175	4175	4175	0
230	20241204	153900	311886275	4175	4175	4175	4175	0
231	20241204	153800	311886275	4175	4175	4175	4175	0
232	20241204	153700	311886275	4175	4175	4175	4175	0
233	20241204	153600	311886275	4175	4175	4175	4175	0
234	20241204	153500	311886275	4175	4175	4175	4175	0
235	20241204	153400	311886275	4175	4175	4175	4175	0
236	20241204	153300	311886275	4175	4175	4175	4175	0
237	20241204	153200	311886275	4175	4175	4175	4175	0
238	20241204	153100	311886275	4175	4175	4175	4175	0
239	20241204	153000	311886275	4175	4175	4175	4175	339
240	20241204	152900	310470950	4160	4160	4160	4160	0
241	20241204	152800	310470950	4160	4160	4160	4160	0
242	20241204	152700	310470950	4160	4160	4160	4160	0
243	20241204	152600	310470950	4160	4160	4160	4160	0
244	20241204	152500	310470950	4160	4160	4160	4160	0
245	20241204	152400	310470950	4160	4160	4160	4160	0
246	20241204	152300	310470950	4160	4160	4160	4160	0
247	20241204	152200	310470950	4160	4160	4160	4160	0
248	20241204	152100	310470950	4160	4160	4160	4160	0
249	20241204	152000	310470950	4160	4160	4160	4160	0
250	20241204	151900	310470950	4160	4160	4160	4150	3270
251	20241204	151800	296892845	4155	4165	4165	4155	1440
252	20241204	151700	290904245	4175	4175	4175	4175	0
253	20241204	151600	290904245	4175	4175	4175	4175	1
254	20241204	151500	290900070	4160	4160	4160	4160	24
255	20241204	151400	290800230	4175	4175	4175	4175	1
256	20241204	151300	290796055	4155	4155	4175	4155	233
257	20241204	151200	289827920	4175	4175	4175	4175	37
258	20241204	151100	289673445	4180	4175	4180	4175	64
259	20241204	151000	289406240	4175	4175	4175	4175	0
260	20241204	150900	289406240	4175	4175	4175	4175	0
261	20241204	150800	289406240	4175	4175	4175	4175	0
262	20241204	150700	289406240	4175	4175	4175	4175	220
263	20241204	150600	288487740	4175	4175	4175	4175	1
264	20241204	150500	288483565	4170	4170	4170	4170	0
265	20241204	150400	288483565	4170	4170	4170	4170	1
266	20241204	150300	288479395	4170	4170	4170	4170	1
267	20241204	150200	288475225	4155	4165	4165	4155	500
268	20241204	150100	286397165	4170	4165	4170	4165	499
269	20241204	150000	284318820	4165	4165	4165	4165	0
270	20241204	145900	284318820	4165	4170	4170	4165	17
271	20241204	145800	284247980	4175	4175	4175	4175	1
272	20241204	145700	284243805	4175	4175	4175	4175	0
273	20241204	145600	284243805	4175	4175	4175	4175	0
274	20241204	145500	284243805	4175	4175	4175	4175	0
275	20241204	145400	284243805	4175	4175	4175	4175	0
276	20241204	145300	284243805	4175	4175	4175	4175	0
277	20241204	145200	284243805	4175	4175	4175	4175	0
278	20241204	145100	284243805	4175	4175	4175	4175	0
279	20241204	145000	284243805	4175	4175	4175	4175	0
280	20241204	144900	284243805	4175	4175	4175	4175	0
281	20241204	144800	284243805	4175	4175	4175	4175	0
282	20241204	144700	284243805	4175	4175	4175	4175	0
283	20241204	144600	284243805	4175	4175	4175	4175	0
284	20241204	144500	284243805	4175	4175	4175	4175	0
285	20241204	144400	284243805	4175	4175	4175	4175	0
286	20241204	144300	284243805	4175	4165	4180	4165	76
287	20241204	144200	283926295	4155	4155	4155	4155	10
288	20241204	144100	283884745	4155	4155	4155	4155	0
289	20241204	144000	283884745	4155	4165	4165	4155	943
290	20241204	143900	279965690	4165	4165	4170	4160	2107
291	20241204	143800	271198000	4170	4170	4170	4170	0
292	20241204	143700	271198000	4170	4170	4170	4170	0
293	20241204	143600	271198000	4170	4170	4170	4170	0
294	20241204	143500	271198000	4170	4170	4170	4170	0
295	20241204	143400	271198000	4170	4170	4170	4170	3
296	20241204	143300	271185490	4170	4170	4170	4170	0
297	20241204	143200	271185490	4170	4170	4170	4170	0
298	20241204	143100	271185490	4170	4170	4170	4170	3
299	20241204	143000	271172980	4170	4170	4170	4170	7
300	20241204	142900	271143790	4170	4170	4170	4170	10
301	20241204	142800	271102090	4170	4170	4170	4170	2
302	20241204	142700	271093750	4180	4180	4180	4180	0
303	20241204	142600	271093750	4180	4170	4180	4170	3
304	20241204	142500	271081230	4160	4160	4160	4160	0
305	20241204	142400	271081230	4160	4160	4160	4160	0
306	20241204	142300	271081230	4160	4175	4175	4160	23
307	20241204	142200	270985530	4165	4165	4165	4165	0
308	20241204	142100	270985530	4165	4165	4165	4165	0
309	20241204	142000	270985530	4165	4165	4165	4165	0
310	20241204	141900	270985530	4165	4165	4165	4165	0
311	20241204	141800	270985530	4165	4180	4180	4165	308
312	20241204	141700	269698210	4180	4180	4180	4180	0
313	20241204	141600	269698210	4180	4180	4180	4180	0
314	20241204	141500	269698210	4180	4180	4180	4180	0
315	20241204	141400	269698210	4180	4180	4180	4180	0
316	20241204	141300	269698210	4180	4180	4180	4180	1
317	20241204	141200	269694030	4160	4160	4160	4160	0
318	20241204	141100	269694030	4160	4160	4160	4160	0
319	20241204	141000	269694030	4160	4170	4180	4160	1557
320	20241204	140900	263204480	4180	4180	4180	4180	0
321	20241204	140800	263204480	4180	4180	4180	4180	1
322	20241204	140700	263200300	4160	4165	4165	4160	1113
323	20241204	140600	258569435	4165	4180	4180	4165	51
324	20241204	140500	258357005	4170	4170	4170	4170	56
325	20241204	140400	258123485	4180	4170	4180	4170	3
326	20241204	140300	258110965	4195	4195	4195	4195	0
327	20241204	140200	258110965	4195	4195	4195	4195	0
328	20241204	140100	258110965	4195	4195	4195	4195	0
329	20241204	140000	258110965	4195	4195	4195	4195	0
330	20241204	135900	258110965	4195	4195	4195	4195	0
331	20241204	135800	258110965	4195	4195	4195	4195	1
332	20241204	135700	258106770	4175	4180	4180	4175	100
333	20241204	135600	257689245	4195	4195	4195	4195	0
334	20241204	135500	257689245	4195	4195	4195	4195	0
335	20241204	135400	257689245	4195	4195	4195	4195	0
336	20241204	135300	257689245	4195	4195	4195	4195	0
337	20241204	135200	257689245	4195	4195	4195	4195	0
338	20241204	135100	257689245	4195	4180	4195	4180	165
339	20241204	135000	256999530	4200	4180	4200	4180	341
340	20241204	134900	255574130	4200	4200	4200	4200	0
341	20241204	134800	255574130	4200	4200	4200	4200	0
342	20241204	134700	255574130	4200	4200	4200	4200	1
343	20241204	134600	255569930	4190	4190	4190	4190	1
344	20241204	134500	255565740	4185	4185	4185	4185	0
345	20241204	134400	255565740	4185	4185	4185	4185	0
346	20241204	134300	255565740	4185	4195	4195	4185	200
347	20241204	134200	254728490	4200	4200	4200	4200	5
348	20241204	134100	254707490	4210	4210	4210	4210	0
349	20241204	134000	254707490	4210	4210	4210	4210	0
350	20241204	133900	254707490	4210	4210	4210	4210	0
351	20241204	133800	254707490	4210	4210	4210	4210	0
352	20241204	133700	254707490	4210	4210	4210	4210	0
353	20241204	133600	254707490	4210	4210	4210	4210	0
354	20241204	133500	254707490	4210	4210	4210	4210	0
355	20241204	133400	254707490	4210	4210	4210	4210	0
356	20241204	133300	254707490	4210	4210	4210	4210	0
357	20241204	133200	254707490	4210	4210	4210	4210	0
358	20241204	133100	254707490	4210	4210	4210	4210	0
359	20241204	133000	254707490	4210	4210	4210	4210	0
360	20241204	132900	254707490	4210	4210	4210	4210	0
361	20241204	132800	254707490	4210	4210	4210	4210	0
362	20241204	132700	254707490	4210	4210	4210	4210	0
363	20241204	132600	254707490	4210	4210	4210	4210	71
364	20241204	132500	254408580	4210	4210	4210	4210	0
365	20241204	132400	254408580	4210	4210	4210	4210	304
366	20241204	132300	253128740	4190	4190	4190	4190	0
367	20241204	132200	253128740	4190	4190	4190	4190	0
368	20241204	132100	253128740	4190	4190	4190	4190	0
369	20241204	132000	253128740	4190	4210	4210	4190	11
370	20241204	131900	253082630	4185	4200	4200	4185	450
371	20241204	131800	251198035	4210	4210	4210	4210	23
372	20241204	131700	251101205	4210	4210	4210	4210	0
373	20241204	131600	251101205	4210	4210	4210	4210	0
374	20241204	131500	251101205	4210	4200	4210	4200	2
375	20241204	131400	251092795	4210	4205	4210	4205	237
376	20241204	131300	250096205	4210	4210	4210	4210	0
377	20241204	131200	250096205	4210	4210	4210	4210	0
378	20241204	131100	250096205	4210	4210	4210	4210	0
379	20241204	131000	250096205	4210	4205	4210	4205	10
380	20241204	130900	250054135	4200	4200	4200	4200	0
381	20241204	130800	250054135	4200	4195	4200	4195	264
382	20241204	130700	248946640	4195	4195	4195	4195	0
383	20241204	130600	248946640	4195	4195	4195	4195	0
384	20241204	130500	248946640	4195	4195	4195	4195	0
385	20241204	130400	248946640	4195	4195	4195	4195	0
386	20241204	130300	248946640	4195	4195	4195	4195	0
387	20241204	130200	248946640	4195	4195	4195	4195	0
388	20241204	130100	248946640	4195	4195	4195	4195	0
389	20241204	130000	248946640	4195	4195	4195	4195	1
390	20241204	125900	248942445	4195	4195	4195	4195	0
391	20241204	125800	248942445	4195	4195	4195	4195	10
392	20241204	125700	248900495	4195	4195	4195	4195	0
393	20241204	125600	248900495	4195	4195	4195	4195	0
394	20241204	125500	248900495	4195	4185	4195	4185	53
395	20241204	125400	248678660	4185	4185	4185	4185	50
396	20241204	125300	248469410	4185	4190	4190	4185	72
397	20241204	125200	248167760	4195	4195	4195	4195	10
398	20241204	125100	248125810	4195	4195	4195	4195	2
399	20241204	125000	248117420	4195	4195	4195	4195	0
400	20241204	124900	248117420	4195	4190	4195	4190	4
401	20241204	124800	248100655	4185	4185	4185	4185	0
402	20241204	124700	248100655	4185	4185	4185	4185	8
403	20241204	124600	248067175	4185	4185	4185	4185	70
404	20241204	124500	247774225	4185	4185	4185	4180	3
405	20241204	124400	247761675	4185	4185	4185	4185	100
406	20241204	124300	247343175	4185	4185	4185	4185	1
407	20241204	124200	247338990	4170	4170	4170	4170	1
408	20241204	124100	247334820	4170	4170	4170	4170	56
409	20241204	124000	247101300	4170	4170	4170	4170	430
410	20241204	123900	245308200	4185	4185	4185	4185	0
411	20241204	123800	245308200	4185	4185	4185	4185	0
412	20241204	123700	245308200	4185	4185	4185	4185	0
413	20241204	123600	245308200	4185	4185	4185	4185	0
414	20241204	123500	245308200	4185	4185	4185	4185	0
415	20241204	123400	245308200	4185	4185	4185	4185	0
416	20241204	123300	245308200	4185	4185	4185	4185	0
417	20241204	123200	245308200	4185	4185	4185	4185	0
418	20241204	123100	245308200	4185	4185	4185	4185	0
419	20241204	123000	245308200	4185	4170	4185	4170	604
420	20241204	122900	242789460	4170	4175	4175	4170	200
421	20241204	122800	241955455	4185	4185	4185	4185	0
422	20241204	122700	241955455	4185	4185	4185	4185	0
423	20241204	122600	241955455	4185	4185	4185	4185	0
424	20241204	122500	241955455	4185	4185	4185	4185	0
425	20241204	122400	241955455	4185	4185	4185	4185	0
426	20241204	122300	241955455	4185	4185	4185	4185	0
427	20241204	122200	241955455	4185	4185	4185	4185	0
428	20241204	122100	241955455	4185	4170	4185	4170	13
429	20241204	122000	241901205	4170	4170	4170	4170	0
430	20241204	121900	241901205	4170	4170	4170	4170	1
431	20241204	121800	241897035	4165	4165	4165	4165	228
432	20241204	121700	240947415	4145	4180	4180	4145	14524
433	20241204	121600	180566535	4180	4180	4180	4180	679
434	20241204	121500	177728315	4185	4185	4185	4185	0
435	20241204	121400	177728315	4185	4185	4185	4185	0
436	20241204	121300	177728315	4185	4180	4185	4180	289
437	20241204	121200	176520040	4185	4185	4185	4185	1
438	20241204	121100	176515855	4180	4180	4180	4180	149
439	20241204	121000	175893035	4180	4180	4180	4180	0
440	20241204	120900	175893035	4180	4180	4180	4180	1
441	20241204	120800	175888855	4185	4185	4185	4185	0
442	20241204	120700	175888855	4185	4185	4185	4185	0
443	20241204	120600	175888855	4185	4180	4185	4180	30
444	20241204	120500	175763310	4185	4185	4185	4185	10
445	20241204	120400	175721460	4185	4185	4185	4185	0
446	20241204	120300	175721460	4185	4185	4185	4185	0
447	20241204	120200	175721460	4185	4185	4185	4185	0
448	20241204	120100	175721460	4185	4185	4185	4185	0
449	20241204	120000	175721460	4185	4185	4185	4185	1
450	20241204	115900	175717275	4185	4185	4185	4185	1
451	20241204	115800	175713090	4170	4170	4170	4170	0
452	20241204	115700	175713090	4170	4170	4170	4170	0
453	20241204	115600	175713090	4170	4170	4170	4170	0
454	20241204	115500	175713090	4170	4170	4170	4170	1
455	20241204	115400	175708920	4185	4185	4185	4185	0
456	20241204	115300	175708920	4185	4185	4185	4185	0
457	20241204	115200	175708920	4185	4185	4185	4185	0
458	20241204	115100	175708920	4185	4185	4185	4185	0
459	20241204	115000	175708920	4185	4185	4185	4185	0
460	20241204	114900	175708920	4185	4185	4185	4185	1
461	20241204	114800	175704735	4185	4185	4185	4185	0
462	20241204	114700	175704735	4185	4175	4185	4175	17
463	20241204	114600	175633740	4175	4175	4175	4175	0
464	20241204	114500	175633740	4175	4175	4175	4175	16
465	20241204	114400	175566940	4175	4175	4175	4175	22
466	20241204	114300	175475090	4175	4175	4175	4175	9
467	20241204	114200	175437515	4175	4175	4175	4175	15
468	20241204	114100	175374890	4175	4175	4175	4175	18
469	20241204	114000	175299740	4170	4170	4170	4170	214
470	20241204	113900	174407360	4175	4175	4175	4175	406
471	20241204	113800	172712310	4175	4180	4180	4175	300
472	20241204	113700	171459560	4175	4175	4175	4175	0
473	20241204	113600	171459560	4175	4175	4175	4175	5
474	20241204	113500	171438685	4185	4185	4185	4185	1
475	20241204	113400	171434500	4175	4175	4175	4175	0
476	20241204	113300	171434500	4175	4175	4175	4175	0
477	20241204	113200	171434500	4175	4175	4175	4175	0
478	20241204	113100	171434500	4175	4175	4175	4175	0
479	20241204	113000	171434500	4175	4175	4175	4175	0
480	20241204	112900	171434500	4175	4175	4175	4175	1
481	20241204	112800	171430325	4185	4185	4185	4185	0
482	20241204	112700	171430325	4185	4185	4185	4185	10
483	20241204	112600	171388475	4185	4185	4185	4185	0
484	20241204	112500	171388475	4185	4185	4185	4185	1
485	20241204	112400	171384290	4185	4185	4185	4185	0
486	20241204	112300	171384290	4185	4185	4185	4185	0
487	20241204	112200	171384290	4185	4185	4185	4185	0
488	20241204	112100	171384290	4185	4185	4185	4185	0
489	20241204	112000	171384290	4185	4185	4185	4185	0
490	20241204	111900	171384290	4185	4185	4185	4185	0
491	20241204	111800	171384290	4185	4185	4185	4185	0
492	20241204	111700	171384290	4185	4185	4185	4185	0
493	20241204	111600	171384290	4185	4185	4185	4185	1
494	20241204	111500	171380105	4180	4180	4180	4180	50
495	20241204	111400	171171105	4175	4175	4175	4175	47
496	20241204	111300	170974880	4175	4175	4175	4175	0
497	20241204	111200	170974880	4175	4175	4175	4175	114
498	20241204	111100	170498930	4180	4180	4180	4180	36
499	20241204	111000	170348450	4185	4185	4185	4185	0
500	20241204	110900	170348450	4185	4185	4185	4185	0
501	20241204	110800	170348450	4185	4185	4185	4185	21
502	20241204	110700	170260565	4185	4185	4185	4185	0
503	20241204	110600	170260565	4185	4180	4185	4180	2
504	20241204	110500	170252200	4180	4180	4180	4180	200
505	20241204	110400	169416200	4185	4185	4185	4185	1
506	20241204	110300	169412015	4185	4185	4185	4185	112
507	20241204	110200	168943295	4185	4185	4185	4185	1
508	20241204	110100	168939110	4195	4195	4195	4195	0
509	20241204	110000	168939110	4195	4195	4195	4195	0
510	20241204	105900	168939110	4195	4195	4195	4195	1
511	20241204	105800	168934915	4185	4185	4185	4185	0
512	20241204	105700	168934915	4185	4185	4185	4185	0
513	20241204	105600	168934915	4185	4185	4185	4185	109
514	20241204	105500	168478750	4200	4200	4200	4200	0
515	20241204	105400	168478750	4200	4200	4200	4200	0
516	20241204	105300	168478750	4200	4200	4200	4200	0
517	20241204	105200	168478750	4200	4200	4200	4200	0
518	20241204	105100	168478750	4200	4200	4200	4200	0
519	20241204	105000	168478750	4200	4200	4200	4200	0
520	20241204	104900	168478750	4200	4190	4200	4185	541
521	20241204	104800	166212220	4220	4220	4220	4220	0
522	20241204	104700	166212220	4220	4200	4220	4200	10
523	20241204	104600	166170040	4220	4200	4220	4200	2
524	20241204	104500	166161620	4215	4200	4215	4200	2
525	20241204	104400	166153205	4195	4195	4195	4195	0
526	20241204	104300	166153205	4195	4195	4195	4195	14
527	20241204	104200	166094475	4215	4215	4215	4215	0
528	20241204	104100	166094475	4215	4195	4215	4195	21
529	20241204	104000	166006115	4180	4180	4180	4180	0
530	20241204	103900	166006115	4180	4180	4180	4180	9
531	20241204	103800	165968495	4180	4180	4180	4180	10
532	20241204	103700	165926695	4180	4180	4180	4180	0
533	20241204	103600	165926695	4180	4180	4180	4180	12
534	20241204	103500	165876535	4200	4200	4200	4200	0
535	20241204	103400	165876535	4200	4175	4200	4170	621
536	20241204	103300	163285585	4170	4200	4200	4170	2580
537	20241204	103200	152501705	4200	4210	4210	4200	38
538	20241204	103100	152342035	4220	4220	4220	4220	1
539	20241204	103000	152337815	4210	4210	4210	4210	3
540	20241204	102900	152325185	4210	4210	4210	4210	0
541	20241204	102800	152325185	4210	4210	4210	4210	3
542	20241204	102700	152312555	4205	4205	4205	4205	0
543	20241204	102600	152312555	4205	4205	4230	4205	103
544	20241204	102500	151877915	4190	4190	4190	4190	300
545	20241204	102400	150620915	4220	4220	4220	4220	0
546	20241204	102300	150620915	4220	4185	4220	4185	11
547	20241204	102200	150574585	4190	4180	4220	4180	311
548	20241204	102100	149263305	4175	4175	4175	4175	4
549	20241204	102000	149246605	4175	4160	4175	4160	244
550	20241204	101900	148229120	4165	4180	4180	4165	960
551	20241204	101800	144226925	4170	4180	4180	4170	1000
552	20241204	101700	140051120	4210	4190	4210	4180	104
553	20241204	101600	139615440	4210	4190	4210	4190	15
554	20241204	101500	139552540	4180	4180	4180	4180	30
555	20241204	101400	139427140	4195	4195	4195	4195	0
556	20241204	101300	139427140	4195	4185	4195	4185	778
557	20241204	101200	136168940	4190	4230	4230	4190	302
558	20241204	101100	134903120	4210	4220	4230	4210	210
559	20241204	101000	134018870	4220	4220	4220	4210	2003
560	20241204	100900	125586210	4220	4215	4220	4215	223
561	20241204	100800	124646260	4215	4215	4215	4215	0
562	20241204	100700	124646260	4215	4215	4215	4215	3
563	20241204	100600	124633615	4215	4215	4215	4215	1
564	20241204	100500	124629400	4210	4210	4210	4210	8
565	20241204	100400	124595720	4210	4210	4210	4210	2
566	20241204	100300	124587300	4205	4205	4205	4205	202
567	20241204	100200	123737890	4205	4205	4205	4205	0
568	20241204	100100	123737890	4205	4200	4205	4200	123
569	20241204	100000	123220775	4200	4190	4200	4190	1550
570	20241204	095900	116723220	4190	4190	4190	4190	106
571	20241204	095800	116279080	4195	4195	4195	4195	0
572	20241204	095700	116279080	4195	4195	4195	4195	0
573	20241204	095600	116279080	4195	4195	4195	4195	428
574	20241204	095500	114483620	4195	4195	4195	4195	0
575	20241204	095400	114483620	4195	4195	4195	4195	0
576	20241204	095300	114483620	4195	4195	4195	4195	0
577	20241204	095200	114483620	4195	4195	4195	4195	300
578	20241204	095100	113225120	4195	4175	4195	4175	67
579	20241204	095000	112945375	4175	4175	4175	4175	0
580	20241204	094900	112945375	4175	4175	4175	4175	1
581	20241204	094800	112941200	4175	4175	4175	4175	1
582	20241204	094700	112937025	4170	4170	4170	4170	14
583	20241204	094600	112878645	4165	4170	4170	4165	195
584	20241204	094500	112066415	4140	4145	4145	4140	1260
585	20241204	094400	106849890	4150	4160	4185	4150	410
586	20241204	094300	105148280	4150	4145	4150	4145	137
587	20241204	094200	104580360	4145	4150	4150	4145	307
588	20241204	094100	103306975	4155	4155	4155	4155	46
589	20241204	094000	103115845	4165	4165	4170	4165	2103
590	20241204	093900	94356350	4165	4160	4165	4155	2343
591	20241204	093800	84620830	4160	4170	4170	4160	2100
592	20241204	093700	75874585	4170	4170	4170	4170	429
593	20241204	093600	74085655	4175	4185	4185	4175	3024
594	20241204	093500	61443660	4190	4190	4190	4190	0
595	20241204	093400	61443660	4190	4190	4190	4190	0
596	20241204	093300	61443660	4190	4190	4190	4190	202
597	20241204	093200	60597280	4190	4190	4190	4190	644
598	20241204	093100	57898920	4195	4195	4195	4195	0
599	20241204	093000	57898920	4195	4200	4200	4195	985
600	20241204	092900	53766560	4210	4200	4210	4200	44
601	20241204	092800	53581750	4195	4200	4200	4195	321
602	20241204	092700	52233870	4210	4210	4210	4210	16
603	20241204	092600	52166510	4210	4210	4210	4210	0
604	20241204	092500	52166510	4210	4210	4210	4210	10
605	20241204	092400	52124410	4200	4200	4200	4200	0
606	20241204	092300	52124410	4200	4200	4200	4200	141
607	20241204	092200	51532210	4200	4205	4205	4200	400
608	20241204	092100	49852155	4200	4210	4210	4200	137
609	20241204	092000	49276735	4210	4210	4210	4210	7
610	20241204	091900	49247265	4215	4215	4215	4215	0
611	20241204	091800	49247265	4215	4215	4215	4215	0
612	20241204	091700	49247265	4215	4215	4215	4215	0
613	20241204	091600	49247265	4215	4205	4215	4205	214
614	20241204	091500	48347380	4205	4225	4225	4205	800
615	20241204	091400	44975975	4225	4235	4240	4225	784
616	20241204	091300	41660520	4225	4225	4225	4225	0
617	20241204	091200	41660520	4225	4225	4225	4225	31
618	20241204	091100	41529545	4225	4225	4225	4225	10
619	20241204	091000	41487295	4225	4215	4225	4215	229
620	20241204	090900	40519810	4215	4235	4235	4215	1453
621	20241204	090800	34390155	4240	4240	4240	4240	29
622	20241204	090700	34267195	4245	4240	4245	4240	104
623	20241204	090600	33826215	4240	4240	4240	4240	3
624	20241204	090500	33813495	4240	4240	4240	4240	256
625	20241204	090400	32728055	4240	4235	4240	4235	4
626	20241204	090300	32711110	4235	4210	4235	4210	1483
627	20241204	090200	26452355	4205	4185	4205	4185	31
628	20241204	090100	26322600	4205	4205	4205	4195	745
629	20241204	090000	23195775	4200	4185	4200	4130	5236